Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.78 | 19.90 | 18.78 | 19.57 | 138,153 | +0.58(+3.03%) |
Apr 29, 2021 | 18.82 | 19.15 | 18.54 | 19.00 | 78,843 | +0.40(+2.14%) |
Apr 28, 2021 | 18.71 | 18.71 | 18.29 | 18.60 | 88,976 | +0.42(+2.29%) |
Apr 27, 2021 | 18.59 | 18.94 | 17.69 | 18.18 | 64,865 | +0.11(+0.64%) |
Apr 26, 2021 | 17.74 | 18.07 | 17.74 | 18.07 | 47,557 | +0.35(+2.00%) |
Apr 23, 2021 | 17.60 | 18.02 | 17.58 | 17.71 | 84,722 | +0.14(+0.81%) |
Apr 22, 2021 | 18.57 | 18.64 | 17.52 | 17.57 | 87,230 | -0.85(-4.61%) |
Apr 21, 2021 | 18.15 | 18.50 | 17.93 | 18.42 | 46,706 | +0.35(+1.96%) |
Apr 20, 2021 | 18.18 | 18.18 | 17.79 | 18.07 | 70,040 | -0.29(-1.59%) |
Apr 19, 2021 | 18.30 | 18.46 | 17.97 | 18.36 | 68,942 | -0.06(-0.34%) |
Apr 16, 2021 | 18.87 | 18.87 | 18.17 | 18.42 | 56,481 | -0.17(-0.90%) |
Apr 15, 2021 | 18.09 | 18.62 | 17.90 | 18.59 | 82,644 | +0.46(+2.56%) |
Apr 14, 2021 | 17.75 | 18.22 | 17.71 | 18.13 | 75,769 | +0.39(+2.18%) |
Apr 13, 2021 | 17.93 | 18.17 | 17.74 | 17.74 | 38,154 | -0.50(-2.75%) |
Apr 12, 2021 | 18.01 | 18.37 | 17.85 | 18.24 | 34,253 | +0.23(+1.27%) |
Apr 09, 2021 | 18.18 | 18.18 | 17.79 | 18.01 | 96,263 | -0.09(-0.49%) |
Apr 08, 2021 | 18.23 | 18.23 | 17.83 | 18.10 | 108,790 | -0.17(-0.92%) |
Apr 07, 2021 | 18.59 | 18.72 | 18.05 | 18.27 | 89,069 | -0.35(-1.89%) |
Apr 06, 2021 | 18.46 | 18.95 | 18.28 | 18.62 | 146,677 | +0.26(+1.44%) |
Apr 05, 2021 | 18.68 | 18.68 | 18.31 | 18.35 | 91,432 | -0.11(-0.62%) |
Apr 01, 2021 | 18.74 | 18.74 | 18.21 | 18.47 | 82,398 | -0.26(-1.36%) |
Mar 31, 2021 | 18.10 | 18.85 | 18.09 | 18.72 | 216,275 | +0.58(+3.20%) |
Mar 30, 2021 | 17.88 | 18.43 | 17.77 | 18.14 | 117,396 | +0.30(+1.68%) |
Mar 29, 2021 | 18.05 | 18.73 | 17.83 | 17.84 | 117,904 | -0.39(-2.12%) |
Mar 26, 2021 | 17.93 | 18.45 | 17.76 | 18.23 | 77,511 | +0.42(+2.37%) |
Mar 25, 2021 | 17.39 | 17.86 | 17.08 | 17.81 | 145,958 | +0.33(+1.91%) |
Mar 24, 2021 | 17.79 | 18.29 | 17.47 | 17.47 | 100,632 | -0.10(-0.55%) |
Mar 23, 2021 | 17.47 | 17.86 | 17.44 | 17.57 | 105,146 | -0.26(-1.48%) |
Mar 22, 2021 | 18.41 | 18.45 | 17.32 | 17.84 | 135,181 | -0.72(-3.89%) |
Mar 19, 2021 | 18.66 | 18.81 | 17.98 | 18.56 | 335,275 | -0.18(-0.94%) |
Mar 18, 2021 | 18.84 | 19.33 | 18.48 | 18.73 | 127,708 | -0.04(-0.19%) |
Mar 17, 2021 | 19.16 | 19.38 | 18.54 | 18.77 | 83,455 | -0.54(-2.78%) |
Mar 16, 2021 | 19.50 | 19.50 | 18.61 | 19.30 | 114,436 | -0.11(-0.54%) |
Mar 15, 2021 | 19.36 | 19.41 | 18.73 | 19.41 | 117,355 | +0.10(+0.50%) |
Mar 12, 2021 | 19.01 | 19.35 | 19.01 | 19.31 | 71,146 | +0.51(+2.71%) |
Mar 11, 2021 | 19.05 | 19.12 | 18.48 | 18.80 | 101,545 | +0.01(+0.05%) |
Mar 10, 2021 | 18.30 | 19.16 | 18.30 | 18.79 | 168,182 | +0.51(+2.79%) |
Mar 09, 2021 | 18.33 | 18.58 | 17.84 | 18.28 | 80,245 | +0.11(+0.63%) |
Mar 08, 2021 | 17.98 | 18.59 | 17.70 | 18.17 | 114,537 | +0.45(+2.53%) |
Mar 05, 2021 | 17.48 | 17.72 | 17.06 | 17.72 | 209,234 | +0.62(+3.65%) |
Mar 04, 2021 | 17.64 | 17.79 | 16.74 | 17.10 | 97,699 | -0.40(-2.26%) |
Mar 03, 2021 | 17.29 | 18.13 | 17.23 | 17.49 | 152,747 | +0.29(+1.69%) |
Mar 02, 2021 | 17.47 | 17.76 | 16.97 | 17.20 | 126,130 | -0.49(-2.79%) |
Mar 01, 2021 | 17.33 | 17.72 | 17.13 | 17.69 | 125,204 | +0.84(+4.96%) |
Feb 26, 2021 | 17.13 | 17.55 | 16.58 | 16.86 | 113,993 | -0.41(-2.39%) |
Feb 25, 2021 | 17.66 | 17.91 | 17.21 | 17.27 | 150,723 | -0.21(-1.21%) |
Feb 24, 2021 | 17.66 | 17.93 | 17.09 | 17.48 | 271,411 | +0.36(+2.11%) |
Feb 23, 2021 | 17.35 | 17.91 | 16.88 | 17.12 | 179,680 | +0.01(+0.05%) |
Feb 22, 2021 | 16.44 | 17.21 | 16.40 | 17.11 | 80,483 | +0.70(+4.23%) |
Feb 19, 2021 | 16.11 | 16.55 | 16.02 | 16.42 | 91,490 | +0.41(+2.58%) |
Feb 18, 2021 | 16.21 | 16.24 | 15.41 | 16.00 | 285,769 | -0.22(-1.36%) |
Feb 17, 2021 | 16.18 | 16.50 | 15.99 | 16.22 | 103,263 | -0.08(-0.49%) |
Feb 16, 2021 | 16.17 | 16.67 | 16.01 | 16.30 | 65,713 | +0.27(+1.70%) |
Feb 12, 2021 | 16.21 | 16.21 | 15.68 | 16.03 | 39,551 | -0.17(-1.03%) |
Feb 11, 2021 | 16.26 | 16.52 | 15.56 | 16.20 | 120,785 | -0.14(-0.86%) |
Feb 10, 2021 | 16.30 | 16.53 | 16.02 | 16.34 | 52,119 | +0.14(+0.87%) |
Feb 09, 2021 | 16.15 | 16.25 | 15.55 | 16.20 | 172,570 | +0.10(+0.60%) |
Feb 08, 2021 | 16.67 | 16.67 | 15.86 | 16.10 | 90,544 | -0.48(-2.87%) |
Feb 05, 2021 | 15.36 | 16.66 | 15.19 | 16.58 | 259,355 | +1.40(+9.22%) |
Feb 04, 2021 | 14.61 | 15.26 | 14.61 | 15.18 | 90,061 | +0.56(+3.85%) |
Feb 03, 2021 | 14.90 | 15.40 | 14.45 | 14.61 | 244,912 | -0.40(-2.64%) |
Feb 02, 2021 | 14.96 | 15.20 | 14.72 | 15.01 | 122,347 | +0.24(+1.61%) |
Feb 01, 2021 | 14.56 | 14.87 | 14.31 | 14.77 | 56,453 | +0.28(+1.94%) |
Jan 29, 2021 | 14.49 | 14.96 | 14.39 | 14.49 | 103,537 | -0.05(-0.36%) |
Jan 28, 2021 | 14.00 | 14.82 | 13.88 | 14.54 | 226,186 | +0.74(+5.35%) |
Jan 27, 2021 | 13.89 | 14.23 | 13.48 | 13.81 | 224,353 | -0.50(-3.51%) |
Jan 26, 2021 | 14.89 | 15.05 | 14.23 | 14.31 | 49,601 | -0.41(-2.81%) |
Jan 25, 2021 | 14.82 | 14.95 | 14.48 | 14.72 | 77,709 | -0.11(-0.77%) |
Jan 22, 2021 | 14.47 | 14.86 | 14.12 | 14.83 | 106,606 | +0.06(+0.42%) |
Jan 21, 2021 | 15.10 | 15.10 | 14.67 | 14.77 | 70,347 | -0.19(-1.29%) |
Jan 20, 2021 | 15.07 | 15.44 | 14.74 | 14.97 | 90,724 | -0.11(-0.76%) |
Jan 19, 2021 | 15.50 | 15.50 | 14.91 | 15.08 | 86,848 | -0.15(-0.98%) |
Jan 15, 2021 | 15.24 | 15.56 | 15.07 | 15.23 | 68,987 | -0.34(-2.20%) |
Jan 14, 2021 | 15.42 | 15.65 | 15.27 | 15.57 | 88,073 | +0.27(+1.75%) |
Jan 13, 2021 | 15.01 | 15.45 | 14.99 | 15.31 | 71,982 | +0.22(+1.45%) |
Jan 12, 2021 | 14.96 | 15.18 | 14.76 | 15.09 | 95,075 | +0.12(+0.82%) |
Jan 11, 2021 | 14.82 | 15.19 | 14.80 | 14.96 | 61,712 | -0.09(-0.58%) |
Jan 08, 2021 | 15.61 | 15.61 | 14.91 | 15.05 | 66,850 | -0.51(-3.26%) |
Jan 07, 2021 | 15.29 | 15.67 | 15.04 | 15.56 | 66,479 | +0.33(+2.18%) |
Jan 06, 2021 | 14.64 | 16.01 | 14.57 | 15.23 | 135,982 | +0.94(+6.61%) |
Jan 05, 2021 | 14.12 | 14.35 | 14.03 | 14.28 | 73,108 | +0.26(+1.87%) |
Jan 04, 2021 | 14.63 | 14.99 | 13.79 | 14.02 | 106,379 | -0.32(-2.25%) |
Dec 31, 2020 | 14.34 | 14.34 | 14.34 | 63,825 | +0.44(+3.14%) | |
Dec 30, 2020 | 13.55 | 13.93 | 13.54 | 13.91 | 63,825 | +0.32(+2.38%) |
Dec 29, 2020 | 13.83 | 13.94 | 13.39 | 13.58 | 53,448 | -0.30(-2.14%) |
Dec 28, 2020 | 13.73 | 14.18 | 13.54 | 13.88 | 115,232 | +0.29(+2.12%) |
Dec 24, 2020 | 13.88 | 14.23 | 13.55 | 13.59 | 94,551 | -0.27(-1.95%) |
Dec 23, 2020 | 13.49 | 13.89 | 13.48 | 13.86 | 69,071 | +0.37(+2.72%) |
Dec 22, 2020 | 13.70 | 13.70 | 13.38 | 13.50 | 59,726 | -0.28(-2.03%) |
Dec 21, 2020 | 13.99 | 14.10 | 13.24 | 13.78 | 104,246 | -0.59(-4.08%) |
Dec 18, 2020 | 14.19 | 14.66 | 13.99 | 14.36 | 408,426 | +0.24(+1.73%) |
Dec 17, 2020 | 13.97 | 14.19 | 13.62 | 14.12 | 56,441 | +0.01(+0.06%) |
Dec 16, 2020 | 14.71 | 14.86 | 13.99 | 14.11 | 69,666 | -0.55(-3.75%) |
Dec 15, 2020 | 14.23 | 14.71 | 14.10 | 14.66 | 62,660 | +0.42(+2.95%) |
Dec 14, 2020 | 14.60 | 14.60 | 14.20 | 14.24 | 137,673 | -0.08(-0.55%) |
Dec 11, 2020 | 14.48 | 14.52 | 13.99 | 14.32 | 88,026 | -0.37(-2.50%) |
Dec 10, 2020 | 15.67 | 15.86 | 14.46 | 14.69 | 109,064 | -1.21(-7.64%) |
Dec 09, 2020 | 15.61 | 16.00 | 15.58 | 15.90 | 256,903 | +0.51(+3.29%) |
Dec 08, 2020 | 14.72 | 15.46 | 14.57 | 15.39 | 289,892 | +0.44(+2.92%) |
Dec 07, 2020 | 14.89 | 15.04 | 14.43 | 14.96 | 87,073 | -0.02(-0.12%) |
Dec 04, 2020 | 14.02 | 15.10 | 14.01 | 14.97 | 102,106 | +0.94(+6.72%) |
Dec 03, 2020 | 13.56 | 14.20 | 13.26 | 14.03 | 144,501 | +0.43(+3.15%) |
Dec 02, 2020 | 13.48 | 13.72 | 13.17 | 13.60 | 79,365 | +0.17(+1.30%) |
Dec 01, 2020 | 13.41 | 13.62 | 13.08 | 13.43 | 72,433 | +0.30(+2.26%) |
Nov 30, 2020 | 13.63 | 13.67 | 12.84 | 13.13 | 127,359 | -0.68(-4.93%) |
Nov 27, 2020 | 14.07 | 14.16 | 13.69 | 13.81 | 51,740 | -0.28(-1.98%) |
Nov 25, 2020 | 14.13 | 14.23 | 13.64 | 14.09 | 113,095 | -0.04(-0.31%) |
Nov 24, 2020 | 13.52 | 14.18 | 13.37 | 14.13 | 123,717 | +0.79(+5.96%) |
Nov 23, 2020 | 13.11 | 13.45 | 13.03 | 13.34 | 78,433 | +0.38(+2.90%) |
Nov 20, 2020 | 12.50 | 13.00 | 12.23 | 12.96 | 94,093 | +0.25(+1.99%) |
Nov 19, 2020 | 12.65 | 12.84 | 12.55 | 12.71 | 42,959 | -0.03(-0.21%) |
Nov 18, 2020 | 12.96 | 13.21 | 12.74 | 12.74 | 49,798 | -0.14(-1.09%) |
Nov 17, 2020 | 12.54 | 13.06 | 12.36 | 12.88 | 136,027 | +0.25(+2.01%) |
Nov 16, 2020 | 12.59 | 12.97 | 12.55 | 12.62 | 202,206 | +0.37(+2.99%) |
Nov 13, 2020 | 12.27 | 12.39 | 11.91 | 12.26 | 85,165 | +0.09(+0.72%) |
Nov 12, 2020 | 12.61 | 12.73 | 12.12 | 12.17 | 104,053 | -0.72(-5.56%) |
Nov 11, 2020 | 13.32 | 13.50 | 12.71 | 12.89 | 82,771 | -0.38(-2.90%) |
Nov 10, 2020 | 12.64 | 13.43 | 12.55 | 13.27 | 151,967 | +0.78(+6.22%) |
Nov 09, 2020 | 11.79 | 12.58 | 11.64 | 12.49 | 163,284 | +1.56(+14.31%) |
Nov 06, 2020 | 11.11 | 11.17 | 10.86 | 10.93 | 97,298 | -0.06(-0.56%) |
Nov 05, 2020 | 10.61 | 11.15 | 10.54 | 10.99 | 84,814 | +0.37(+3.45%) |
Nov 04, 2020 | 10.64 | 10.67 | 10.41 | 10.62 | 94,683 | -0.32(-2.95%) |
Nov 03, 2020 | 10.77 | 11.06 | 10.26 | 10.95 | 228,034 | +0.40(+3.81%) |
Nov 02, 2020 | 11.02 | 11.23 | 10.54 | 10.54 | 114,493 | -0.31(-2.82%) |
Oct 30, 2020 | 11.23 | 11.50 | 10.74 | 10.85 | 152,244 | -0.38(-3.35%) |
Oct 29, 2020 | 11.21 | 11.33 | 10.95 | 11.23 | 168,334 | -0.09(-0.77%) |
Oct 28, 2020 | 11.79 | 12.09 | 11.30 | 11.31 | 217,455 | -0.63(-5.27%) |
Oct 27, 2020 | 12.06 | 12.60 | 11.49 | 11.94 | 148,670 | +0.00(+0.00%) |
Oct 26, 2020 | 11.95 | 11.95 | 11.53 | 11.94 | 80,594 | -0.01(-0.07%) |
Oct 23, 2020 | 12.19 | 12.25 | 11.27 | 11.95 | 108,516 | -0.18(-1.51%) |
Oct 22, 2020 | 11.71 | 12.22 | 11.55 | 12.13 | 78,598 | +0.50(+4.28%) |
Oct 21, 2020 | 11.61 | 11.78 | 11.44 | 11.64 | 59,960 | +0.11(+0.99%) |
Oct 20, 2020 | 11.54 | 11.73 | 11.37 | 11.52 | 65,231 | +0.08(+0.69%) |
Oct 19, 2020 | 11.82 | 11.82 | 11.30 | 11.44 | 158,545 | -0.31(-2.60%) |
Oct 16, 2020 | 11.41 | 11.84 | 11.35 | 11.75 | 84,363 | +0.32(+2.83%) |
Oct 15, 2020 | 11.18 | 11.49 | 11.18 | 11.43 | 76,965 | +0.12(+1.04%) |
Oct 14, 2020 | 11.46 | 11.59 | 11.30 | 11.31 | 32,046 | -0.12(-1.06%) |
Oct 13, 2020 | 11.62 | 11.71 | 11.43 | 11.43 | 61,513 | -0.36(-3.08%) |
Oct 12, 2020 | 11.96 | 11.96 | 11.70 | 11.79 | 52,601 | -0.09(-0.73%) |
Oct 09, 2020 | 11.70 | 11.93 | 11.49 | 11.88 | 124,820 | +0.35(+3.08%) |
Oct 08, 2020 | 11.52 | 11.72 | 11.39 | 11.53 | 83,166 | +0.15(+1.29%) |
Oct 07, 2020 | 11.44 | 11.68 | 11.30 | 11.38 | 132,426 | +0.10(+0.84%) |
Oct 06, 2020 | 11.44 | 11.51 | 11.20 | 11.28 | 102,176 | +0.01(+0.08%) |
Oct 05, 2020 | 11.06 | 11.29 | 11.06 | 11.27 | 29,335 | +0.22(+1.96%) |
Oct 02, 2020 | 10.72 | 11.20 | 10.65 | 11.06 | 45,536 | +0.16(+1.51%) |
Oct 01, 2020 | 10.95 | 11.02 | 10.59 | 10.89 | 100,767 | +0.03(+0.32%) |
Sep 30, 2020 | 11.30 | 11.42 | 10.75 | 10.86 | 102,595 | -0.45(-3.98%) |
Sep 29, 2020 | 11.03 | 11.34 | 10.98 | 11.31 | 179,198 | +0.23(+2.11%) |
Sep 28, 2020 | 10.78 | 11.15 | 10.75 | 11.08 | 128,853 | +0.40(+3.73%) |
Sep 25, 2020 | 10.45 | 10.77 | 10.45 | 10.68 | 86,680 | +0.10(+0.90%) |
Sep 24, 2020 | 10.37 | 10.67 | 10.30 | 10.58 | 119,867 | +0.24(+2.34%) |
Sep 23, 2020 | 10.81 | 11.08 | 10.32 | 10.34 | 143,885 | -0.57(-5.23%) |
Sep 22, 2020 | 10.72 | 11.14 | 10.62 | 10.91 | 126,238 | +0.18(+1.69%) |
Sep 21, 2020 | 11.30 | 11.30 | 10.56 | 10.73 | 153,661 | -0.79(-6.84%) |
Sep 18, 2020 | 11.33 | 11.82 | 11.31 | 11.52 | 384,632 | +0.16(+1.37%) |
Sep 17, 2020 | 11.14 | 11.45 | 11.09 | 11.36 | 368,017 | +0.21(+1.86%) |
Sep 16, 2020 | 11.36 | 11.38 | 11.07 | 11.15 | 289,046 | -0.22(-1.90%) |
Sep 15, 2020 | 11.69 | 11.73 | 11.35 | 11.37 | 38,653 | -0.24(-2.09%) |
Sep 14, 2020 | 11.71 | 11.79 | 11.54 | 11.61 | 79,132 | +0.03(+0.22%) |
Sep 11, 2020 | 11.89 | 11.98 | 11.55 | 11.59 | 125,976 | -0.25(-2.12%) |
Sep 10, 2020 | 12.26 | 12.28 | 11.82 | 11.84 | 69,597 | -0.45(-3.66%) |
Sep 09, 2020 | 12.52 | 12.53 | 12.24 | 12.29 | 62,650 | -0.14(-1.11%) |
Sep 08, 2020 | 12.46 | 12.58 | 12.16 | 12.42 | 51,185 | -0.11(-0.90%) |
Sep 04, 2020 | 12.61 | 12.67 | 12.36 | 12.54 | 79,053 | +0.16(+1.33%) |
Sep 03, 2020 | 12.65 | 12.68 | 12.09 | 12.37 | 69,474 | -0.24(-1.92%) |
Sep 02, 2020 | 12.51 | 12.69 | 12.41 | 12.62 | 84,743 | +0.16(+1.25%) |
Sep 01, 2020 | 12.18 | 12.49 | 12.18 | 12.46 | 60,017 | +0.16(+1.27%) |
Aug 31, 2020 | 12.54 | 12.54 | 12.23 | 12.30 | 92,182 | -0.30(-2.40%) |
Aug 28, 2020 | 12.67 | 12.67 | 12.33 | 12.61 | 53,511 | +0.08(+0.62%) |
Aug 27, 2020 | 12.34 | 12.63 | 12.34 | 12.53 | 71,687 | +0.29(+2.33%) |
Aug 26, 2020 | 12.20 | 12.31 | 12.04 | 12.24 | 141,657 | +0.03(+0.28%) |
Aug 25, 2020 | 12.26 | 12.27 | 12.09 | 12.21 | 119,671 | +0.06(+0.50%) |
Aug 24, 2020 | 12.18 | 12.26 | 12.04 | 12.15 | 80,504 | +0.10(+0.86%) |
Aug 21, 2020 | 12.05 | 12.13 | 11.95 | 12.04 | 84,600 | -0.17(-1.42%) |
Aug 20, 2020 | 12.06 | 12.26 | 11.94 | 12.22 | 54,054 | +0.00(+0.00%) |
Aug 19, 2020 | 12.36 | 12.45 | 12.17 | 12.22 | 100,445 | -0.07(-0.56%) |
Aug 18, 2020 | 12.74 | 12.74 | 12.17 | 12.29 | 155,659 | -0.48(-3.73%) |
Aug 17, 2020 | 12.81 | 12.92 | 12.62 | 12.76 | 82,259 | -0.06(-0.47%) |
Aug 14, 2020 | 12.62 | 12.99 | 12.62 | 12.82 | 53,395 | +0.09(+0.68%) |
Aug 13, 2020 | 13.00 | 13.09 | 12.56 | 12.74 | 82,150 | -0.40(-3.03%) |
Aug 12, 2020 | 13.25 | 13.37 | 13.04 | 13.13 | 69,641 | +0.07(+0.53%) |
Aug 11, 2020 | 12.89 | 13.15 | 12.89 | 13.07 | 97,257 | +0.36(+2.86%) |
Aug 10, 2020 | 12.12 | 12.99 | 11.99 | 12.70 | 182,030 | +0.67(+5.61%) |
Aug 07, 2020 | 11.91 | 12.05 | 11.88 | 12.03 | 101,936 | +0.11(+0.94%) |
Aug 06, 2020 | 11.66 | 11.97 | 11.66 | 11.91 | 92,844 | +0.15(+1.25%) |
Aug 05, 2020 | 11.56 | 11.78 | 11.54 | 11.77 | 115,819 | +0.27(+2.33%) |
Aug 04, 2020 | 11.37 | 11.54 | 11.27 | 11.50 | 83,655 | +0.10(+0.91%) |
Aug 03, 2020 | 11.05 | 11.45 | 10.89 | 11.40 | 152,456 | +0.41(+3.70%) |
Jul 31, 2020 | 11.51 | 11.51 | 10.71 | 10.99 | 176,251 | -0.57(-4.94%) |
Jul 30, 2020 | 11.51 | 11.64 | 11.05 | 11.56 | 179,126 | -0.11(-0.96%) |
Jul 29, 2020 | 11.71 | 11.80 | 11.46 | 11.67 | 146,710 | +0.08(+0.67%) |
Jul 28, 2020 | 11.33 | 12.05 | 11.08 | 11.59 | 347,105 | +0.29(+2.60%) |
Jul 27, 2020 | 11.18 | 11.31 | 11.14 | 11.30 | 173,461 | +0.10(+0.93%) |
Jul 24, 2020 | 11.31 | 11.42 | 11.14 | 11.20 | 78,012 | -0.10(-0.84%) |
Jul 23, 2020 | 11.16 | 11.33 | 11.16 | 11.29 | 104,665 | +0.03(+0.23%) |
Jul 22, 2020 | 11.47 | 11.61 | 11.24 | 11.27 | 84,337 | -0.35(-3.05%) |
Jul 21, 2020 | 11.65 | 11.73 | 11.54 | 11.62 | 106,990 | +0.15(+1.28%) |
Jul 20, 2020 | 11.50 | 11.58 | 11.44 | 11.47 | 84,405 | -0.14(-1.19%) |
Jul 17, 2020 | 11.60 | 11.85 | 11.53 | 11.61 | 110,836 | -0.08(-0.67%) |
Jul 16, 2020 | 11.67 | 11.92 | 11.44 | 11.69 | 99,680 | -0.06(-0.55%) |
Jul 15, 2020 | 11.78 | 11.85 | 11.51 | 11.75 | 274,043 | +0.29(+2.54%) |
Jul 14, 2020 | 11.30 | 11.52 | 11.11 | 11.46 | 141,140 | +0.20(+1.75%) |
Jul 13, 2020 | 11.33 | 11.49 | 11.15 | 11.27 | 77,396 | +0.12(+1.08%) |
Jul 10, 2020 | 10.73 | 11.15 | 10.73 | 11.15 | 136,116 | +0.40(+3.75%) |
Jul 09, 2020 | 11.09 | 11.14 | 10.71 | 10.74 | 324,272 | -0.41(-3.69%) |
Jul 08, 2020 | 11.59 | 11.69 | 11.07 | 11.15 | 62,424 | -0.51(-4.34%) |
Jul 07, 2020 | 11.72 | 11.94 | 11.63 | 11.66 | 56,466 | -0.24(-2.02%) |
Jul 06, 2020 | 12.08 | 12.08 | 11.73 | 11.90 | 62,390 | +0.13(+1.09%) |
Jul 02, 2020 | 11.91 | 12.13 | 11.74 | 11.77 | 54,586 | +0.15(+1.33%) |
Jul 01, 2020 | 12.19 | 12.22 | 11.57 | 11.62 | 63,374 | -0.51(-4.24%) |
Jun 30, 2020 | 11.89 | 12.16 | 11.76 | 12.13 | 172,281 | +0.13(+1.07%) |
Jun 29, 2020 | 11.35 | 12.10 | 11.34 | 12.00 | 235,775 | +0.86(+7.69%) |
Jun 26, 2020 | 11.42 | 11.46 | 11.09 | 11.15 | 974,628 | -0.45(-3.85%) |
Jun 25, 2020 | 11.47 | 11.67 | 11.25 | 11.59 | 96,303 | +0.02(+0.15%) |
Jun 24, 2020 | 11.69 | 11.89 | 11.48 | 11.57 | 136,467 | -0.33(-2.74%) |
Jun 23, 2020 | 12.09 | 12.17 | 11.79 | 11.90 | 90,237 | -0.09(-0.72%) |
Jun 22, 2020 | 11.67 | 12.01 | 11.67 | 11.99 | 88,703 | +0.13(+1.08%) |
Jun 19, 2020 | 12.09 | 12.09 | 11.81 | 11.86 | 181,722 | -0.13(-1.07%) |
Jun 18, 2020 | 11.81 | 12.09 | 11.75 | 11.99 | 56,256 | -0.01(-0.07%) |
Jun 17, 2020 | 12.17 | 12.17 | 11.82 | 11.99 | 85,867 | -0.20(-1.62%) |
Jun 16, 2020 | 12.29 | 12.65 | 11.90 | 12.19 | 124,880 | +0.19(+1.57%) |
Jun 15, 2020 | 11.45 | 12.01 | 11.45 | 12.00 | 109,041 | +0.14(+1.16%) |
Jun 12, 2020 | 11.93 | 12.00 | 11.45 | 11.87 | 135,066 | +0.45(+3.98%) |
Jun 11, 2020 | 11.58 | 11.76 | 11.11 | 11.41 | 147,382 | -0.75(-6.14%) |
Jun 10, 2020 | 12.60 | 12.74 | 12.14 | 12.16 | 98,146 | -0.58(-4.58%) |
Jun 09, 2020 | 13.12 | 13.19 | 12.67 | 12.74 | 102,551 | -0.63(-4.74%) |
Jun 08, 2020 | 13.37 | 13.66 | 13.32 | 13.37 | 221,235 | +0.13(+0.97%) |
Jun 05, 2020 | 12.78 | 13.43 | 12.78 | 13.25 | 229,193 | +0.60(+4.75%) |
Jun 04, 2020 | 12.35 | 12.73 | 11.95 | 12.65 | 124,018 | -0.03(-0.27%) |
Jun 03, 2020 | 11.93 | 12.79 | 11.85 | 12.68 | 199,467 | +0.70(+5.87%) |
Jun 02, 2020 | 12.22 | 12.22 | 11.72 | 11.98 | 149,096 | -0.08(-0.64%) |
Jun 01, 2020 | 11.99 | 12.29 | 11.63 | 12.05 | 188,326 | +0.06(+0.50%) |
May 29, 2020 | 11.97 | 12.06 | 11.51 | 11.99 | 179,972 | -0.20(-1.62%) |
May 28, 2020 | 13.03 | 13.03 | 12.16 | 12.19 | 115,885 | -0.48(-3.79%) |
May 27, 2020 | 12.57 | 13.05 | 12.48 | 12.67 | 377,598 | +0.39(+3.21%) |
May 26, 2020 | 12.70 | 12.77 | 12.21 | 12.28 | 93,408 | +0.10(+0.85%) |
May 22, 2020 | 12.05 | 12.22 | 11.51 | 12.17 | 76,397 | +0.28(+2.38%) |
May 21, 2020 | 11.22 | 11.97 | 11.15 | 11.89 | 98,120 | +0.69(+6.20%) |
May 20, 2020 | 11.33 | 11.53 | 11.14 | 11.20 | 184,927 | +0.16(+1.48%) |
May 19, 2020 | 11.35 | 11.44 | 11.03 | 11.03 | 110,414 | -0.41(-3.60%) |
May 18, 2020 | 10.53 | 11.46 | 10.53 | 11.45 | 155,242 | +0.97(+9.25%) |
May 15, 2020 | 10.42 | 10.79 | 10.15 | 10.48 | 111,156 | +0.18(+1.75%) |
May 14, 2020 | 10.19 | 10.31 | 9.791 | 10.30 | 79,241 | -0.21(-2.04%) |
May 13, 2020 | 10.71 | 10.71 | 10.20 | 10.51 | 116,208 | -0.19(-1.76%) |
May 12, 2020 | 11.39 | 11.56 | 10.67 | 10.70 | 71,459 | -0.80(-6.93%) |
May 11, 2020 | 11.57 | 11.81 | 11.04 | 11.50 | 82,031 | -0.37(-3.11%) |
May 08, 2020 | 11.57 | 11.88 | 11.57 | 11.87 | 67,766 | +0.57(+5.09%) |
May 07, 2020 | 11.43 | 11.50 | 11.07 | 11.29 | 90,582 | +0.33(+3.05%) |
May 06, 2020 | 11.02 | 11.13 | 10.60 | 10.96 | 142,851 | -0.23(-2.07%) |
May 05, 2020 | 10.81 | 11.55 | 10.81 | 11.19 | 101,120 | +0.27(+2.43%) |
May 04, 2020 | 10.99 | 11.10 | 10.60 | 10.92 | 101,397 | -0.16(-1.47%) |