Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.88 | 20.88 | 20.50 | 20.58 | 59,474 | -0.20(-0.96%) |
Jun 29, 2021 | 21.62 | 21.62 | 20.42 | 20.78 | 79,212 | +0.22(+1.07%) |
Jun 28, 2021 | 21.09 | 21.09 | 20.38 | 20.56 | 79,002 | -0.53(-2.51%) |
Jun 25, 2021 | 21.49 | 21.60 | 21.05 | 21.09 | 50,217 | -0.31(-1.45%) |
Jun 24, 2021 | 22.95 | 22.95 | 21.35 | 21.40 | 69,612 | -0.39(-1.79%) |
Jun 23, 2021 | 22.34 | 22.42 | 21.75 | 21.79 | 45,850 | -0.46(-2.07%) |
Jun 22, 2021 | 22.00 | 22.34 | 21.89 | 22.25 | 53,900 | +0.05(+0.23%) |
Jun 21, 2021 | 21.37 | 22.51 | 21.37 | 22.20 | 45,975 | -0.16(-0.72%) |
Jun 18, 2021 | 22.37 | 22.50 | 22.14 | 22.36 | 162,886 | -0.32(-1.41%) |
Jun 17, 2021 | 23.85 | 23.85 | 22.50 | 22.68 | 44,950 | -0.29(-1.26%) |
Jun 16, 2021 | 22.53 | 23.75 | 22.53 | 22.97 | 61,522 | -0.18(-0.78%) |
Jun 15, 2021 | 23.29 | 24.20 | 23.07 | 23.15 | 41,699 | -0.16(-0.69%) |
Jun 14, 2021 | 23.50 | 24.20 | 23.25 | 23.31 | 82,955 | -0.14(-0.60%) |
Jun 11, 2021 | 23.62 | 24.20 | 23.38 | 23.45 | 1,661,113 | +0.00(+0.00%) |
Jun 10, 2021 | 24.58 | 24.58 | 23.30 | 23.45 | 257,807 | -0.24(-1.00%) |
Jun 09, 2021 | 22.89 | 24.10 | 22.79 | 23.69 | 60,201 | +0.06(+0.24%) |
Jun 08, 2021 | 22.81 | 23.77 | 22.76 | 23.63 | 372,920 | +1.30(+5.82%) |
Jun 07, 2021 | 23.25 | 23.25 | 22.30 | 22.33 | 264,239 | +0.00(+0.00%) |
Jun 04, 2021 | 23.51 | 23.51 | 22.09 | 22.33 | 47,885 | +0.09(+0.40%) |
Jun 03, 2021 | 22.27 | 22.32 | 21.87 | 22.24 | 62,614 | -0.26(-1.15%) |
Jun 02, 2021 | 23.02 | 23.05 | 22.25 | 22.50 | 54,591 | -0.06(-0.27%) |
Jun 01, 2021 | 22.89 | 23.50 | 22.15 | 22.56 | 53,042 | +0.08(+0.34%) |
May 28, 2021 | 23.13 | 23.15 | 22.36 | 22.48 | 52,361 | -0.33(-1.43%) |
May 27, 2021 | 21.27 | 23.03 | 21.27 | 22.81 | 139,029 | +0.66(+2.98%) |
May 26, 2021 | 21.50 | 22.22 | 21.50 | 22.15 | 91,898 | +0.68(+3.17%) |
May 25, 2021 | 21.53 | 22.10 | 21.47 | 21.47 | 220,214 | -0.06(-0.28%) |
May 24, 2021 | 21.26 | 21.80 | 21.23 | 21.53 | 22,694 | +0.27(+1.27%) |
May 21, 2021 | 21.54 | 21.54 | 21.21 | 21.26 | 17,294 | -0.14(-0.68%) |
May 20, 2021 | 21.40 | 21.90 | 20.44 | 21.41 | 25,968 | +0.01(+0.02%) |
May 19, 2021 | 20.97 | 21.51 | 20.85 | 21.40 | 74,586 | -0.11(-0.51%) |
May 18, 2021 | 22.50 | 22.50 | 20.33 | 21.51 | 50,035 | +0.33(+1.57%) |
May 17, 2021 | 21.01 | 21.30 | 20.51 | 21.18 | 474,257 | -0.11(-0.53%) |
May 14, 2021 | 20.30 | 21.57 | 20.23 | 21.29 | 79,992 | +1.17(+5.83%) |
May 13, 2021 | 20.32 | 20.74 | 19.96 | 20.12 | 36,808 | +0.02(+0.09%) |
May 12, 2021 | 19.42 | 20.78 | 19.42 | 20.10 | 43,642 | -0.52(-2.54%) |
May 11, 2021 | 20.69 | 20.91 | 19.86 | 20.62 | 49,270 | -0.08(-0.37%) |
May 10, 2021 | 21.20 | 21.20 | 20.46 | 20.70 | 204,758 | +0.20(+0.98%) |
May 07, 2021 | 19.31 | 20.55 | 19.31 | 20.50 | 47,305 | +0.69(+3.48%) |
May 06, 2021 | 19.81 | 19.99 | 19.55 | 19.81 | 220,568 | -0.02(-0.10%) |
May 05, 2021 | 20.37 | 20.40 | 19.76 | 19.83 | 48,359 | -0.42(-2.07%) |
May 04, 2021 | 20.57 | 20.58 | 20.00 | 20.25 | 186,951 | -0.54(-2.60%) |
May 03, 2021 | 20.73 | 21.00 | 20.40 | 20.79 | 112,506 | +0.64(+3.18%) |
Apr 30, 2021 | 20.78 | 20.78 | 20.10 | 20.15 | 74,100 | -0.05(-0.25%) |
Apr 29, 2021 | 21.83 | 21.83 | 20.17 | 20.20 | 141,780 | -0.28(-1.37%) |
Apr 28, 2021 | 20.50 | 21.00 | 20.35 | 20.48 | 31,491 | -0.29(-1.40%) |
Apr 27, 2021 | 20.99 | 20.99 | 20.50 | 20.77 | 307,630 | -0.00(-0.00%) |
Apr 26, 2021 | 21.36 | 21.36 | 20.31 | 20.77 | 42,628 | +0.66(+3.31%) |
Apr 23, 2021 | 20.88 | 20.88 | 18.83 | 20.11 | 45,700 | +0.39(+1.96%) |
Apr 22, 2021 | 19.20 | 19.88 | 18.93 | 19.72 | 95,437 | +0.82(+4.34%) |
Apr 21, 2021 | 18.33 | 19.11 | 18.00 | 18.90 | 67,061 | +0.42(+2.27%) |
Apr 20, 2021 | 18.68 | 19.30 | 18.27 | 18.48 | 187,863 | -0.83(-4.31%) |
Apr 19, 2021 | 19.99 | 20.12 | 19.28 | 19.31 | 53,364 | -0.57(-2.85%) |
Apr 16, 2021 | 20.20 | 20.35 | 19.72 | 19.88 | 167,000 | -0.33(-1.64%) |
Apr 15, 2021 | 20.65 | 21.10 | 20.15 | 20.21 | 59,841 | -0.69(-3.30%) |
Apr 14, 2021 | 21.53 | 21.66 | 20.90 | 20.90 | 351,462 | -0.63(-2.93%) |
Apr 13, 2021 | 22.50 | 23.00 | 20.17 | 21.53 | 153,349 | -0.00(-0.00%) |
Apr 12, 2021 | 21.39 | 21.75 | 20.80 | 21.53 | 47,540 | +0.14(+0.65%) |
Apr 09, 2021 | 21.44 | 21.67 | 21.33 | 21.39 | 271,600 | -0.08(-0.37%) |
Apr 08, 2021 | 21.49 | 23.04 | 21.00 | 21.47 | 60,891 | -0.47(-2.14%) |
Apr 07, 2021 | 23.24 | 23.24 | 21.62 | 21.94 | 34,282 | -0.13(-0.59%) |
Apr 06, 2021 | 21.69 | 22.30 | 21.69 | 22.07 | 69,951 | +0.45(+2.08%) |
Apr 05, 2021 | 21.10 | 21.86 | 21.00 | 21.62 | 92,766 | +0.51(+2.42%) |
Apr 01, 2021 | 20.93 | 21.11 | 20.71 | 21.11 | 49,400 | +0.27(+1.30%) |
Mar 31, 2021 | 21.22 | 21.22 | 20.72 | 20.84 | 41,119 | -0.22(-1.05%) |
Mar 30, 2021 | 20.50 | 21.40 | 20.50 | 21.06 | 924,356 | +0.31(+1.49%) |
Mar 29, 2021 | 21.07 | 21.20 | 20.60 | 20.75 | 412,344 | -0.33(-1.58%) |
Mar 26, 2021 | 21.20 | 21.25 | 20.77 | 21.08 | 81,300 | -0.12(-0.58%) |
Mar 25, 2021 | 20.74 | 21.36 | 20.49 | 21.21 | 59,176 | +0.22(+1.03%) |
Mar 24, 2021 | 21.26 | 21.72 | 20.97 | 20.99 | 70,627 | +0.49(+2.39%) |
Mar 23, 2021 | 21.00 | 21.34 | 20.34 | 20.50 | 571,282 | -0.85(-4.00%) |
Mar 22, 2021 | 23.26 | 23.26 | 21.32 | 21.35 | 995,508 | -0.80(-3.59%) |
Mar 19, 2021 | 21.87 | 22.37 | 21.23 | 22.15 | 182,300 | +0.08(+0.36%) |
Mar 18, 2021 | 23.00 | 23.53 | 22.05 | 22.07 | 406,461 | -0.96(-4.17%) |
Mar 17, 2021 | 23.02 | 23.32 | 22.57 | 23.03 | 87,783 | -0.12(-0.52%) |
Mar 16, 2021 | 24.00 | 24.00 | 22.92 | 23.15 | 343,828 | -0.75(-3.14%) |
Mar 15, 2021 | 24.00 | 24.82 | 23.85 | 23.90 | 1,409,348 | +0.01(+0.04%) |
Mar 12, 2021 | 23.30 | 23.98 | 22.99 | 23.89 | 523,400 | +0.26(+1.09%) |
Mar 11, 2021 | 23.00 | 23.86 | 22.89 | 23.63 | 533,852 | +0.88(+3.88%) |
Mar 10, 2021 | 21.52 | 22.75 | 21.52 | 22.75 | 239,568 | +0.94(+4.31%) |
Mar 09, 2021 | 22.14 | 22.31 | 21.74 | 21.81 | 47,290 | -0.24(-1.09%) |
Mar 08, 2021 | 21.75 | 22.10 | 20.96 | 22.05 | 114,112 | +0.81(+3.80%) |
Mar 05, 2021 | 21.55 | 21.55 | 20.03 | 21.24 | 133,800 | +0.08(+0.39%) |
Mar 04, 2021 | 21.98 | 21.98 | 20.34 | 21.16 | 109,682 | -0.43(-2.00%) |
Mar 03, 2021 | 21.00 | 21.80 | 21.00 | 21.59 | 135,915 | +0.64(+3.06%) |
Mar 02, 2021 | 19.84 | 21.11 | 19.84 | 20.95 | 324,026 | +0.17(+0.83%) |
Mar 01, 2021 | 20.43 | 21.20 | 20.30 | 20.78 | 152,222 | +1.02(+5.15%) |
Feb 26, 2021 | 20.00 | 20.48 | 19.13 | 19.76 | 108,900 | -0.14(-0.70%) |
Feb 25, 2021 | 21.31 | 21.49 | 19.84 | 19.90 | 446,885 | -1.20(-5.69%) |
Feb 24, 2021 | 20.07 | 21.10 | 20.07 | 21.10 | 263,143 | +1.06(+5.29%) |
Feb 23, 2021 | 19.80 | 20.88 | 18.86 | 20.04 | 241,833 | +0.21(+1.06%) |
Feb 22, 2021 | 19.09 | 20.21 | 19.00 | 19.83 | 200,803 | +0.80(+4.21%) |
Feb 19, 2021 | 19.00 | 19.26 | 18.39 | 19.03 | 145,600 | +0.66(+3.59%) |
Feb 18, 2021 | 19.00 | 19.00 | 17.81 | 18.37 | 61,495 | -0.18(-0.97%) |
Feb 17, 2021 | 18.48 | 18.85 | 18.10 | 18.55 | 107,137 | +0.10(+0.54%) |
Feb 16, 2021 | 18.05 | 18.52 | 17.70 | 18.45 | 233,582 | +0.90(+5.11%) |
Feb 12, 2021 | 17.05 | 17.60 | 16.76 | 17.55 | 178,900 | +0.80(+4.80%) |
Feb 11, 2021 | 16.59 | 16.76 | 16.43 | 16.75 | 61,579 | +0.16(+0.99%) |
Feb 10, 2021 | 16.99 | 17.00 | 16.54 | 16.59 | 211,436 | -0.32(-1.92%) |
Feb 09, 2021 | 16.85 | 16.97 | 16.59 | 16.91 | 92,517 | -0.09(-0.53%) |
Feb 08, 2021 | 17.30 | 17.35 | 16.83 | 17.00 | 148,067 | -0.15(-0.87%) |
Feb 05, 2021 | 16.59 | 17.86 | 16.59 | 17.15 | 124,500 | +0.20(+1.18%) |
Feb 04, 2021 | 17.14 | 17.30 | 16.91 | 16.95 | 198,350 | -0.13(-0.74%) |
Feb 03, 2021 | 16.10 | 17.11 | 16.10 | 17.08 | 123,264 | +0.44(+2.62%) |
Feb 02, 2021 | 17.05 | 17.05 | 16.12 | 16.64 | 104,529 | +0.71(+4.46%) |
Feb 01, 2021 | 15.35 | 16.25 | 15.00 | 15.93 | 120,171 | +0.24(+1.54%) |
Jan 29, 2021 | 16.23 | 16.50 | 15.15 | 15.69 | 339,700 | -0.74(-4.51%) |
Jan 28, 2021 | 16.02 | 16.74 | 15.38 | 16.43 | 208,624 | +0.83(+5.35%) |
Jan 27, 2021 | 16.00 | 16.10 | 15.52 | 15.60 | 283,674 | -0.47(-2.95%) |
Jan 26, 2021 | 16.44 | 16.80 | 16.02 | 16.07 | 221,609 | -0.31(-1.91%) |
Jan 25, 2021 | 17.09 | 18.16 | 16.21 | 16.38 | 239,592 | -1.00(-5.74%) |
Jan 22, 2021 | 17.36 | 17.43 | 17.15 | 17.38 | 93,700 | -0.06(-0.36%) |
Jan 21, 2021 | 18.07 | 18.10 | 17.26 | 17.44 | 148,105 | -0.69(-3.79%) |
Jan 20, 2021 | 18.29 | 18.52 | 18.10 | 18.13 | 296,573 | +0.04(+0.22%) |
Jan 19, 2021 | 18.24 | 18.29 | 18.00 | 18.09 | 109,490 | +0.09(+0.50%) |
Jan 15, 2021 | 18.57 | 18.60 | 17.98 | 18.00 | 79,100 | -0.86(-4.53%) |
Jan 14, 2021 | 18.16 | 19.25 | 18.12 | 18.86 | 157,007 | +0.79(+4.39%) |
Jan 13, 2021 | 18.10 | 18.18 | 17.85 | 18.06 | 57,744 | -0.20(-1.08%) |
Jan 12, 2021 | 17.50 | 18.26 | 17.50 | 18.26 | 57,249 | +0.76(+4.34%) |
Jan 11, 2021 | 18.00 | 18.05 | 17.45 | 17.50 | 49,101 | -0.50(-2.78%) |
Jan 08, 2021 | 18.19 | 18.50 | 17.81 | 18.00 | 159,200 | -0.30(-1.65%) |
Jan 07, 2021 | 18.06 | 18.42 | 17.95 | 18.30 | 78,427 | +0.36(+1.98%) |
Jan 06, 2021 | 18.34 | 18.43 | 17.75 | 17.95 | 81,904 | -0.23(-1.28%) |
Jan 05, 2021 | 17.11 | 18.35 | 17.11 | 18.18 | 195,693 | +0.88(+5.06%) |
Jan 04, 2021 | 18.00 | 18.60 | 17.10 | 17.30 | 112,031 | -0.60(-3.33%) |
Dec 31, 2020 | 17.90 | 17.90 | 17.90 | 439,304 | -0.33(-1.81%) | |
Dec 30, 2020 | 18.00 | 18.75 | 18.00 | 18.23 | 439,304 | +0.28(+1.56%) |
Dec 29, 2020 | 18.20 | 18.32 | 17.89 | 17.95 | 98,307 | -0.16(-0.86%) |
Dec 28, 2020 | 17.48 | 18.38 | 17.48 | 18.11 | 69,096 | +0.25(+1.43%) |
Dec 24, 2020 | 18.53 | 18.53 | 17.65 | 17.85 | 91,600 | -0.15(-0.83%) |
Dec 23, 2020 | 16.64 | 18.24 | 16.64 | 18.00 | 257,962 | +0.91(+5.32%) |
Dec 22, 2020 | 17.43 | 17.61 | 16.70 | 17.09 | 157,434 | -0.41(-2.34%) |
Dec 21, 2020 | 16.50 | 17.80 | 16.38 | 17.50 | 686,159 | -0.55(-3.02%) |
Dec 18, 2020 | 18.50 | 18.50 | 18.00 | 18.05 | 138,700 | -0.53(-2.87%) |
Dec 17, 2020 | 19.50 | 19.50 | 18.40 | 18.58 | 191,127 | -0.01(-0.06%) |
Dec 16, 2020 | 18.78 | 20.00 | 18.50 | 18.59 | 582,834 | -2.15(-10.38%) |
Dec 15, 2020 | 20.50 | 20.81 | 19.96 | 20.74 | 94,386 | +0.29(+1.43%) |
Dec 14, 2020 | 20.46 | 21.30 | 20.00 | 20.45 | 87,684 | -0.02(-0.12%) |
Dec 11, 2020 | 20.70 | 20.70 | 19.98 | 20.47 | 2,980,200 | -0.29(-1.40%) |
Dec 10, 2020 | 20.14 | 20.89 | 19.75 | 20.76 | 775,543 | +0.35(+1.70%) |
Dec 09, 2020 | 22.64 | 22.64 | 20.24 | 20.42 | 311,733 | -0.88(-4.14%) |
Dec 08, 2020 | 21.10 | 21.79 | 20.66 | 21.30 | 313,313 | +0.18(+0.85%) |
Dec 07, 2020 | 21.10 | 21.67 | 20.94 | 21.12 | 221,211 | -0.39(-1.81%) |
Dec 04, 2020 | 21.71 | 22.22 | 21.20 | 21.51 | 134,700 | +0.36(+1.68%) |
Dec 03, 2020 | 20.50 | 21.36 | 19.83 | 21.15 | 738,440 | +1.09(+5.45%) |
Dec 02, 2020 | 20.00 | 20.13 | 19.34 | 20.06 | 253,598 | +0.67(+3.46%) |
Dec 01, 2020 | 18.78 | 20.00 | 18.78 | 19.39 | 221,911 | +0.34(+1.76%) |
Nov 30, 2020 | 20.72 | 20.72 | 18.53 | 19.05 | 158,531 | -0.03(-0.17%) |
Nov 27, 2020 | 19.24 | 19.94 | 18.40 | 19.09 | 111,900 | +0.83(+4.53%) |
Nov 25, 2020 | 18.00 | 18.43 | 17.37 | 18.26 | 121,400 | +0.17(+0.94%) |
Nov 24, 2020 | 16.82 | 18.43 | 16.82 | 18.09 | 1,011,326 | +1.50(+9.04%) |
Nov 23, 2020 | 16.24 | 16.66 | 16.00 | 16.59 | 162,940 | +0.59(+3.69%) |
Nov 20, 2020 | 16.50 | 16.82 | 16.00 | 16.00 | 56,600 | -0.57(-3.44%) |
Nov 19, 2020 | 16.54 | 16.81 | 16.16 | 16.57 | 97,571 | +0.12(+0.73%) |
Nov 18, 2020 | 16.62 | 16.66 | 16.00 | 16.45 | 492,542 | +0.62(+3.92%) |
Nov 17, 2020 | 15.40 | 16.00 | 15.21 | 15.83 | 260,292 | +0.37(+2.43%) |
Nov 16, 2020 | 16.14 | 16.27 | 15.23 | 15.46 | 154,748 | +0.68(+4.57%) |
Nov 13, 2020 | 14.15 | 14.80 | 14.15 | 14.78 | 112,500 | +0.62(+4.42%) |
Nov 12, 2020 | 14.40 | 14.51 | 14.10 | 14.15 | 216,885 | -0.56(-3.77%) |
Nov 11, 2020 | 15.02 | 15.56 | 14.51 | 14.71 | 171,993 | -0.69(-4.48%) |
Nov 10, 2020 | 14.93 | 15.75 | 14.51 | 15.40 | 258,967 | -0.22(-1.44%) |
Nov 09, 2020 | 14.35 | 15.72 | 13.90 | 15.62 | 845,823 | +3.47(+28.55%) |
Nov 06, 2020 | 12.42 | 12.50 | 12.11 | 12.16 | 65,400 | -0.37(-2.99%) |
Nov 05, 2020 | 11.25 | 12.61 | 11.25 | 12.53 | 678,593 | +0.96(+8.30%) |
Nov 04, 2020 | 11.40 | 11.64 | 11.23 | 11.57 | 62,294 | +0.17(+1.49%) |
Nov 03, 2020 | 11.60 | 11.64 | 11.18 | 11.40 | 381,693 | +0.09(+0.79%) |
Nov 02, 2020 | 11.05 | 11.33 | 10.93 | 11.31 | 413,474 | +0.26(+2.36%) |
Oct 30, 2020 | 11.28 | 11.32 | 10.88 | 11.05 | 123,200 | -0.27(-2.42%) |
Oct 29, 2020 | 11.23 | 11.39 | 11.01 | 11.32 | 91,318 | +0.04(+0.39%) |
Oct 28, 2020 | 11.84 | 11.85 | 11.24 | 11.28 | 249,877 | -0.56(-4.73%) |
Oct 27, 2020 | 12.15 | 12.25 | 11.82 | 11.84 | 82,530 | -0.28(-2.30%) |
Oct 26, 2020 | 12.90 | 13.00 | 11.90 | 12.12 | 92,005 | -0.82(-6.35%) |
Oct 23, 2020 | 12.61 | 13.12 | 12.61 | 12.94 | 193,400 | +0.18(+1.42%) |
Oct 22, 2020 | 11.96 | 12.78 | 11.96 | 12.76 | 175,443 | +0.85(+7.10%) |
Oct 21, 2020 | 11.64 | 12.06 | 11.64 | 11.91 | 34,134 | -0.21(-1.76%) |
Oct 20, 2020 | 12.00 | 12.16 | 11.96 | 12.13 | 29,238 | +0.29(+2.46%) |
Oct 19, 2020 | 11.52 | 12.30 | 11.52 | 11.84 | 75,913 | +0.08(+0.65%) |
Oct 16, 2020 | 12.00 | 12.00 | 11.73 | 11.76 | 343,700 | +0.01(+0.09%) |
Oct 15, 2020 | 11.71 | 11.77 | 11.50 | 11.75 | 95,183 | -0.25(-2.08%) |
Oct 14, 2020 | 12.05 | 12.30 | 12.00 | 12.00 | 144,632 | +0.02(+0.13%) |
Oct 13, 2020 | 12.36 | 12.36 | 11.88 | 11.98 | 88,311 | -0.33(-2.64%) |
Oct 12, 2020 | 12.07 | 12.50 | 12.07 | 12.31 | 47,333 | +0.04(+0.33%) |
Oct 09, 2020 | 12.76 | 12.76 | 12.25 | 12.27 | 233,900 | -0.43(-3.39%) |
Oct 08, 2020 | 12.31 | 12.70 | 12.16 | 12.70 | 296,929 | +0.61(+5.04%) |
Oct 07, 2020 | 12.05 | 12.25 | 11.92 | 12.09 | 443,885 | +0.40(+3.39%) |
Oct 06, 2020 | 11.63 | 11.96 | 11.63 | 11.69 | 58,325 | +0.02(+0.17%) |
Oct 05, 2020 | 11.50 | 11.87 | 11.50 | 11.68 | 60,394 | -0.07(-0.64%) |
Oct 02, 2020 | 11.40 | 11.83 | 11.40 | 11.75 | 70,300 | -0.28(-2.33%) |
Oct 01, 2020 | 11.69 | 12.03 | 11.52 | 12.03 | 437,109 | +0.23(+1.96%) |
Sep 30, 2020 | 11.50 | 12.06 | 11.50 | 11.80 | 136,917 | +0.38(+3.31%) |
Sep 29, 2020 | 11.87 | 11.89 | 11.36 | 11.42 | 131,149 | -0.45(-3.77%) |
Sep 28, 2020 | 12.09 | 12.09 | 11.85 | 11.87 | 91,794 | +0.07(+0.58%) |
Sep 25, 2020 | 12.35 | 12.35 | 11.68 | 11.80 | 259,300 | -0.19(-1.58%) |
Sep 24, 2020 | 11.91 | 12.08 | 11.46 | 11.99 | 128,383 | +0.01(+0.09%) |
Sep 23, 2020 | 12.49 | 12.64 | 11.95 | 11.98 | 121,850 | -0.43(-3.47%) |
Sep 22, 2020 | 12.55 | 12.65 | 12.19 | 12.41 | 124,423 | -0.00(-0.03%) |
Sep 21, 2020 | 13.20 | 13.50 | 12.32 | 12.41 | 154,956 | -1.20(-8.81%) |
Sep 18, 2020 | 15.00 | 15.00 | 13.55 | 13.61 | 173,200 | -0.84(-5.82%) |
Sep 17, 2020 | 13.62 | 14.55 | 13.49 | 14.45 | 87,651 | +0.03(+0.23%) |
Sep 16, 2020 | 13.69 | 14.78 | 13.69 | 14.42 | 240,537 | +0.83(+6.11%) |
Sep 15, 2020 | 13.25 | 13.87 | 13.25 | 13.59 | 193,063 | -0.16(-1.16%) |
Sep 14, 2020 | 13.28 | 13.88 | 13.28 | 13.75 | 41,338 | +0.25(+1.85%) |
Sep 11, 2020 | 13.63 | 13.68 | 13.34 | 13.50 | 215,900 | -0.04(-0.33%) |
Sep 10, 2020 | 13.50 | 13.91 | 13.49 | 13.54 | 116,264 | -0.02(-0.15%) |
Sep 09, 2020 | 13.13 | 14.61 | 13.13 | 13.56 | 37,062 | -0.24(-1.72%) |
Sep 08, 2020 | 13.43 | 14.67 | 13.43 | 13.80 | 175,217 | -0.47(-3.31%) |
Sep 04, 2020 | 14.01 | 14.40 | 13.88 | 14.28 | 197,100 | +0.59(+4.29%) |
Sep 03, 2020 | 13.92 | 14.45 | 13.59 | 13.69 | 323,101 | -0.15(-1.10%) |
Sep 02, 2020 | 12.75 | 13.87 | 12.75 | 13.84 | 62,785 | +0.38(+2.86%) |
Sep 01, 2020 | 13.31 | 13.68 | 13.14 | 13.46 | 77,360 | -0.10(-0.70%) |
Aug 31, 2020 | 13.88 | 13.95 | 13.43 | 13.55 | 407,139 | -0.17(-1.24%) |
Aug 28, 2020 | 13.24 | 13.72 | 13.06 | 13.72 | 264,100 | +0.62(+4.71%) |
Aug 27, 2020 | 12.13 | 13.16 | 12.13 | 13.10 | 274,669 | +0.58(+4.66%) |
Aug 26, 2020 | 12.14 | 12.79 | 12.14 | 12.52 | 71,527 | -0.16(-1.26%) |
Aug 25, 2020 | 12.85 | 13.01 | 12.49 | 12.68 | 130,056 | -0.14(-1.07%) |
Aug 24, 2020 | 12.27 | 12.87 | 12.27 | 12.82 | 158,733 | +0.68(+5.57%) |
Aug 21, 2020 | 12.20 | 12.31 | 12.09 | 12.14 | 257,100 | -0.14(-1.14%) |
Aug 20, 2020 | 12.45 | 12.45 | 12.05 | 12.28 | 87,061 | -0.14(-1.16%) |
Aug 19, 2020 | 12.33 | 12.59 | 12.11 | 12.42 | 315,363 | +0.32(+2.68%) |
Aug 18, 2020 | 12.42 | 12.42 | 12.00 | 12.10 | 124,635 | -0.15(-1.23%) |
Aug 17, 2020 | 12.70 | 12.78 | 12.21 | 12.25 | 135,870 | -0.47(-3.67%) |
Aug 14, 2020 | 13.10 | 13.10 | 12.60 | 12.72 | 87,800 | -0.17(-1.34%) |
Aug 13, 2020 | 12.74 | 13.20 | 12.65 | 12.89 | 99,952 | +0.08(+0.64%) |
Aug 12, 2020 | 12.76 | 12.82 | 12.25 | 12.81 | 737,446 | +0.31(+2.47%) |
Aug 11, 2020 | 13.00 | 13.00 | 12.30 | 12.50 | 333,561 | +0.39(+3.22%) |
Aug 10, 2020 | 11.91 | 12.46 | 11.50 | 12.11 | 536,100 | +0.36(+3.06%) |
Aug 07, 2020 | 11.95 | 12.40 | 11.54 | 11.75 | 1,182,400 | -0.23(-1.91%) |
Aug 06, 2020 | 12.29 | 12.29 | 11.68 | 11.98 | 102,966 | +0.16(+1.35%) |
Aug 05, 2020 | 11.31 | 11.94 | 11.31 | 11.82 | 100,732 | +0.47(+4.14%) |
Aug 04, 2020 | 11.50 | 11.73 | 11.28 | 11.35 | 273,108 | -0.13(-1.18%) |
Aug 03, 2020 | 11.85 | 11.85 | 11.20 | 11.48 | 73,000 | +0.20(+1.73%) |
Jul 31, 2020 | 11.93 | 11.93 | 11.24 | 11.29 | 128,700 | -0.66(-5.52%) |
Jul 30, 2020 | 12.31 | 12.31 | 11.91 | 11.95 | 108,588 | -0.32(-2.60%) |
Jul 29, 2020 | 12.74 | 12.74 | 12.22 | 12.27 | 428,160 | -0.20(-1.61%) |
Jul 28, 2020 | 12.10 | 12.70 | 12.10 | 12.47 | 106,304 | +0.27(+2.21%) |
Jul 27, 2020 | 12.80 | 12.80 | 12.06 | 12.20 | 362,752 | -0.08(-0.64%) |
Jul 24, 2020 | 12.40 | 12.43 | 12.19 | 12.28 | 30,100 | -0.28(-2.24%) |
Jul 23, 2020 | 12.82 | 12.82 | 12.34 | 12.56 | 444,632 | +0.00(+0.00%) |
Jul 22, 2020 | 12.89 | 12.89 | 12.56 | 12.56 | 170,897 | -0.04(-0.33%) |
Jul 21, 2020 | 13.00 | 13.00 | 12.60 | 12.60 | 193,461 | +0.08(+0.64%) |
Jul 20, 2020 | 12.55 | 12.60 | 12.22 | 12.52 | 95,937 | +0.04(+0.32%) |
Jul 17, 2020 | 13.10 | 13.10 | 12.47 | 12.48 | 168,500 | -0.41(-3.18%) |
Jul 16, 2020 | 13.00 | 13.60 | 12.64 | 12.89 | 147,957 | -0.56(-4.19%) |
Jul 15, 2020 | 12.10 | 13.60 | 11.99 | 13.45 | 488,318 | +1.71(+14.60%) |
Jul 14, 2020 | 12.01 | 12.04 | 11.72 | 11.74 | 231,783 | -0.32(-2.68%) |
Jul 13, 2020 | 11.88 | 12.35 | 11.80 | 12.06 | 239,075 | +0.16(+1.38%) |
Jul 10, 2020 | 11.98 | 12.19 | 11.78 | 11.90 | 110,500 | -0.03(-0.25%) |
Jul 09, 2020 | 12.27 | 12.50 | 11.68 | 11.93 | 399,336 | -0.29(-2.37%) |
Jul 08, 2020 | 12.00 | 12.25 | 11.75 | 12.22 | 323,641 | +0.28(+2.34%) |
Jul 07, 2020 | 11.90 | 12.60 | 11.86 | 11.94 | 221,811 | -0.58(-4.61%) |
Jul 06, 2020 | 13.19 | 13.19 | 12.40 | 12.52 | 441,656 | -0.07(-0.52%) |
Jul 02, 2020 | 12.25 | 12.82 | 12.25 | 12.58 | 247,400 | +0.03(+0.27%) |