Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.06 | 28.94 | 28.05 | 28.22 | 69,281 | -0.17(-0.58%) |
Apr 29, 2021 | 29.11 | 29.11 | 27.96 | 28.38 | 43,890 | -0.20(-0.71%) |
Apr 28, 2021 | 29.29 | 29.29 | 28.37 | 28.59 | 53,934 | -0.59(-2.03%) |
Apr 27, 2021 | 28.56 | 29.64 | 28.56 | 29.18 | 76,393 | +0.64(+2.25%) |
Apr 26, 2021 | 27.68 | 29.79 | 27.62 | 28.54 | 110,773 | +0.92(+3.34%) |
Apr 23, 2021 | 26.28 | 28.05 | 25.88 | 27.62 | 91,106 | +1.32(+5.02%) |
Apr 22, 2021 | 27.48 | 27.58 | 26.14 | 26.30 | 123,228 | -1.30(-4.72%) |
Apr 21, 2021 | 26.57 | 27.86 | 26.39 | 27.60 | 66,502 | +1.06(+3.99%) |
Apr 20, 2021 | 27.28 | 27.63 | 25.98 | 26.54 | 80,936 | -0.91(-3.33%) |
Apr 19, 2021 | 27.20 | 28.35 | 26.72 | 27.45 | 85,352 | -0.25(-0.91%) |
Apr 16, 2021 | 28.36 | 28.58 | 26.79 | 27.70 | 74,017 | -0.21(-0.77%) |
Apr 15, 2021 | 28.63 | 28.80 | 27.29 | 27.92 | 92,047 | -0.45(-1.58%) |
Apr 14, 2021 | 27.17 | 29.09 | 27.17 | 28.36 | 100,766 | +1.20(+4.43%) |
Apr 13, 2021 | 27.33 | 27.65 | 26.71 | 27.16 | 94,122 | -0.49(-1.76%) |
Apr 12, 2021 | 27.69 | 28.54 | 27.22 | 27.65 | 93,594 | -0.04(-0.14%) |
Apr 09, 2021 | 27.12 | 27.95 | 27.07 | 27.68 | 100,680 | +0.84(+3.11%) |
Apr 08, 2021 | 27.49 | 28.66 | 26.47 | 26.85 | 153,287 | -0.62(-2.26%) |
Apr 07, 2021 | 28.58 | 29.25 | 27.35 | 27.47 | 136,654 | -1.02(-3.58%) |
Apr 06, 2021 | 28.72 | 30.02 | 28.07 | 28.49 | 130,744 | -0.17(-0.61%) |
Apr 05, 2021 | 30.11 | 31.07 | 28.50 | 28.67 | 179,903 | -0.99(-3.34%) |
Apr 01, 2021 | 28.75 | 29.66 | 27.83 | 29.66 | 163,888 | +1.05(+3.67%) |
Mar 31, 2021 | 30.75 | 31.67 | 28.03 | 28.61 | 309,918 | -1.09(-3.66%) |
Mar 30, 2021 | 27.25 | 30.35 | 27.25 | 29.70 | 234,828 | +2.17(+7.87%) |
Mar 29, 2021 | 27.72 | 30.72 | 27.51 | 27.53 | 305,743 | -0.57(-2.04%) |
Mar 26, 2021 | 25.61 | 28.70 | 25.61 | 28.10 | 257,979 | +3.30(+13.32%) |
Mar 25, 2021 | 23.71 | 25.25 | 23.02 | 24.80 | 117,246 | +0.99(+4.16%) |
Mar 24, 2021 | 23.47 | 25.58 | 23.47 | 23.81 | 131,038 | +0.43(+1.83%) |
Mar 23, 2021 | 25.29 | 25.94 | 22.86 | 23.38 | 176,130 | -1.80(-7.14%) |
Mar 22, 2021 | 26.30 | 27.19 | 24.86 | 25.18 | 103,469 | -0.75(-2.89%) |
Mar 19, 2021 | 27.65 | 28.07 | 25.93 | 25.93 | 240,582 | -1.56(-5.69%) |
Mar 18, 2021 | 25.59 | 28.07 | 25.59 | 27.49 | 185,783 | +1.90(+7.44%) |
Mar 17, 2021 | 26.19 | 26.40 | 25.07 | 25.59 | 101,892 | -0.63(-2.41%) |
Mar 16, 2021 | 27.26 | 28.13 | 25.99 | 26.22 | 112,200 | -0.87(-3.23%) |
Mar 15, 2021 | 28.88 | 29.82 | 26.24 | 27.09 | 235,027 | -1.08(-3.83%) |
Mar 12, 2021 | 27.93 | 29.00 | 27.50 | 28.17 | 178,300 | +0.24(+0.87%) |
Mar 11, 2021 | 27.20 | 28.70 | 26.91 | 27.93 | 388,665 | +1.56(+5.93%) |
Mar 10, 2021 | 24.05 | 26.64 | 23.95 | 26.36 | 420,829 | +2.62(+11.05%) |
Mar 09, 2021 | 22.76 | 24.27 | 22.36 | 23.74 | 135,743 | +1.12(+4.94%) |
Mar 08, 2021 | 20.89 | 22.73 | 20.57 | 22.62 | 237,850 | +2.14(+10.43%) |
Mar 05, 2021 | 19.08 | 20.60 | 18.58 | 20.49 | 109,739 | +1.84(+9.84%) |
Mar 04, 2021 | 19.56 | 19.89 | 17.90 | 18.65 | 83,049 | -0.92(-4.71%) |
Mar 03, 2021 | 19.45 | 20.25 | 18.88 | 19.57 | 104,414 | +0.24(+1.26%) |
Mar 02, 2021 | 19.01 | 19.80 | 18.49 | 19.33 | 62,762 | +0.45(+2.37%) |
Mar 01, 2021 | 17.80 | 19.44 | 17.77 | 18.88 | 63,587 | +1.55(+8.97%) |
Feb 26, 2021 | 17.80 | 18.41 | 17.33 | 17.33 | 63,825 | -0.65(-3.62%) |
Feb 25, 2021 | 22.37 | 22.37 | 17.00 | 17.98 | 111,274 | -0.61(-3.29%) |
Feb 24, 2021 | 18.36 | 18.81 | 17.78 | 18.59 | 83,767 | +0.38(+2.08%) |
Feb 23, 2021 | 17.51 | 18.43 | 16.98 | 18.21 | 57,973 | +0.50(+2.85%) |
Feb 22, 2021 | 15.60 | 17.81 | 15.53 | 17.71 | 105,164 | +1.92(+12.17%) |
Feb 19, 2021 | 14.77 | 15.80 | 14.57 | 15.79 | 59,875 | +1.18(+8.11%) |
Feb 18, 2021 | 15.30 | 15.61 | 14.46 | 14.60 | 30,000 | -0.90(-5.82%) |
Feb 17, 2021 | 15.88 | 15.91 | 15.31 | 15.51 | 49,950 | -0.31(-1.96%) |
Feb 16, 2021 | 15.47 | 15.90 | 15.32 | 15.82 | 89,587 | +0.51(+3.36%) |
Feb 12, 2021 | 14.84 | 15.44 | 14.84 | 15.30 | 35,348 | +0.16(+1.09%) |
Feb 11, 2021 | 14.81 | 15.20 | 14.63 | 15.14 | 42,141 | +0.55(+3.79%) |
Feb 10, 2021 | 15.09 | 15.21 | 14.53 | 14.58 | 45,420 | -0.41(-2.72%) |
Feb 09, 2021 | 14.99 | 15.08 | 14.67 | 14.99 | 35,062 | +0.06(+0.39%) |
Feb 08, 2021 | 15.20 | 15.20 | 14.70 | 14.93 | 31,934 | -0.16(-1.03%) |
Feb 05, 2021 | 14.99 | 15.24 | 14.43 | 15.09 | 60,906 | +0.21(+1.44%) |
Feb 04, 2021 | 13.81 | 14.90 | 13.81 | 14.88 | 49,296 | +1.07(+7.73%) |
Feb 03, 2021 | 14.29 | 14.36 | 13.80 | 13.81 | 46,245 | -0.66(-4.56%) |
Feb 02, 2021 | 14.30 | 14.53 | 14.00 | 14.47 | 43,585 | +0.19(+1.36%) |
Feb 01, 2021 | 13.34 | 14.28 | 13.34 | 14.27 | 49,259 | +1.03(+7.77%) |
Jan 29, 2021 | 13.59 | 13.92 | 12.98 | 13.25 | 54,619 | -0.45(-3.26%) |
Jan 28, 2021 | 13.83 | 14.29 | 13.45 | 13.69 | 43,604 | -0.31(-2.22%) |
Jan 27, 2021 | 14.08 | 14.46 | 13.60 | 14.00 | 49,370 | -0.80(-5.38%) |
Jan 26, 2021 | 14.92 | 14.92 | 14.22 | 14.80 | 31,147 | +0.16(+1.06%) |
Jan 25, 2021 | 15.18 | 15.18 | 14.08 | 14.64 | 32,876 | -0.55(-3.64%) |
Jan 22, 2021 | 14.71 | 15.27 | 14.68 | 15.20 | 31,638 | +0.20(+1.36%) |
Jan 21, 2021 | 15.53 | 15.53 | 14.89 | 14.99 | 33,737 | -0.64(-4.10%) |
Jan 20, 2021 | 14.79 | 15.75 | 14.54 | 15.63 | 40,228 | +0.99(+6.76%) |
Jan 19, 2021 | 14.73 | 15.02 | 14.49 | 14.64 | 39,439 | -0.02(-0.13%) |
Jan 15, 2021 | 15.28 | 15.28 | 14.56 | 14.66 | 34,214 | -0.90(-5.80%) |
Jan 14, 2021 | 14.74 | 15.78 | 14.74 | 15.56 | 42,163 | +0.80(+5.39%) |
Jan 13, 2021 | 15.20 | 15.20 | 14.70 | 14.77 | 35,625 | -0.50(-3.30%) |
Jan 12, 2021 | 15.05 | 15.46 | 14.78 | 15.27 | 45,348 | +0.15(+0.96%) |
Jan 11, 2021 | 14.32 | 15.42 | 14.24 | 15.13 | 42,444 | +0.55(+3.79%) |
Jan 08, 2021 | 15.57 | 15.57 | 14.13 | 14.57 | 34,111 | -1.05(-6.71%) |
Jan 07, 2021 | 15.92 | 16.16 | 15.21 | 15.62 | 53,758 | -0.19(-1.23%) |
Jan 06, 2021 | 14.76 | 15.98 | 14.50 | 15.82 | 82,560 | +1.22(+8.38%) |
Jan 05, 2021 | 13.64 | 14.74 | 13.64 | 14.59 | 76,190 | +0.86(+6.29%) |
Jan 04, 2021 | 13.13 | 13.83 | 13.06 | 13.73 | 49,054 | +0.80(+6.15%) |
Dec 31, 2020 | 12.93 | 12.93 | 12.93 | 24,121 | -0.16(-1.19%) | |
Dec 30, 2020 | 12.71 | 13.33 | 12.71 | 13.09 | 24,121 | +0.33(+2.59%) |
Dec 29, 2020 | 12.77 | 13.03 | 12.63 | 12.76 | 33,256 | -0.09(-0.68%) |
Dec 28, 2020 | 13.37 | 13.74 | 12.69 | 12.85 | 81,242 | -0.49(-3.71%) |
Dec 24, 2020 | 13.33 | 13.51 | 13.19 | 13.34 | 16,076 | +0.13(+0.95%) |
Dec 23, 2020 | 12.71 | 13.42 | 12.61 | 13.22 | 29,801 | +0.46(+3.57%) |
Dec 22, 2020 | 13.06 | 13.06 | 12.63 | 12.76 | 42,224 | -0.31(-2.38%) |
Dec 21, 2020 | 13.09 | 13.28 | 13.06 | 13.07 | 48,969 | -0.47(-3.44%) |
Dec 18, 2020 | 14.75 | 14.75 | 13.50 | 13.54 | 134,179 | -1.21(-8.22%) |
Dec 17, 2020 | 15.32 | 15.32 | 14.11 | 14.75 | 100,773 | -0.74(-4.76%) |
Dec 16, 2020 | 15.68 | 15.71 | 15.13 | 15.49 | 28,800 | +0.01(+0.06%) |
Dec 15, 2020 | 15.43 | 15.89 | 15.25 | 15.48 | 43,623 | +0.35(+2.31%) |
Dec 14, 2020 | 14.91 | 15.77 | 14.91 | 15.13 | 34,523 | +0.45(+3.04%) |
Dec 11, 2020 | 14.89 | 15.43 | 14.43 | 14.68 | 23,187 | -0.48(-3.14%) |
Dec 10, 2020 | 15.33 | 15.52 | 14.38 | 15.16 | 33,810 | -0.13(-0.83%) |
Dec 09, 2020 | 15.77 | 16.00 | 15.16 | 15.28 | 30,333 | -0.36(-2.30%) |
Dec 08, 2020 | 15.41 | 15.72 | 15.26 | 15.64 | 37,838 | +0.45(+2.94%) |
Dec 07, 2020 | 15.26 | 15.61 | 15.05 | 15.20 | 20,184 | -0.28(-1.82%) |
Dec 04, 2020 | 14.94 | 15.71 | 14.66 | 15.48 | 34,523 | +0.77(+5.21%) |
Dec 03, 2020 | 14.88 | 15.04 | 14.69 | 14.71 | 14,051 | -0.14(-0.92%) |
Dec 02, 2020 | 14.39 | 15.04 | 13.94 | 14.85 | 23,118 | +0.26(+1.80%) |
Dec 01, 2020 | 14.89 | 14.89 | 13.80 | 14.58 | 35,819 | +0.18(+1.28%) |
Nov 30, 2020 | 14.79 | 14.82 | 14.13 | 14.40 | 37,088 | -0.71(-4.69%) |
Nov 27, 2020 | 14.79 | 15.31 | 14.55 | 15.11 | 21,463 | +0.32(+2.16%) |
Nov 25, 2020 | 15.02 | 15.07 | 14.56 | 14.79 | 29,924 | -0.52(-3.42%) |
Nov 24, 2020 | 14.46 | 15.46 | 14.16 | 15.31 | 73,440 | +0.85(+5.90%) |
Nov 23, 2020 | 14.00 | 14.46 | 13.95 | 14.46 | 33,875 | +0.71(+5.14%) |
Nov 20, 2020 | 13.67 | 13.89 | 13.64 | 13.75 | 18,161 | -0.15(-1.05%) |
Nov 19, 2020 | 13.87 | 13.97 | 13.62 | 13.90 | 8,941 | -0.18(-1.31%) |
Nov 18, 2020 | 14.06 | 14.39 | 13.59 | 14.08 | 42,892 | +0.35(+2.54%) |
Nov 17, 2020 | 12.93 | 14.02 | 12.93 | 13.73 | 22,648 | +0.23(+1.72%) |
Nov 16, 2020 | 13.04 | 13.66 | 12.76 | 13.50 | 23,148 | +0.63(+4.90%) |
Nov 13, 2020 | 12.46 | 12.99 | 12.43 | 12.87 | 26,932 | +0.78(+6.49%) |
Nov 12, 2020 | 12.39 | 12.79 | 11.90 | 12.08 | 15,920 | -0.46(-3.63%) |
Nov 11, 2020 | 13.05 | 13.08 | 12.28 | 12.54 | 21,099 | -0.50(-3.86%) |
Nov 10, 2020 | 12.78 | 13.06 | 12.60 | 13.04 | 43,231 | +0.46(+3.62%) |
Nov 09, 2020 | 12.44 | 12.99 | 12.23 | 12.59 | 67,215 | +0.69(+5.78%) |
Nov 06, 2020 | 12.08 | 12.18 | 11.85 | 11.90 | 22,082 | -0.18(-1.52%) |
Nov 05, 2020 | 11.82 | 12.21 | 11.57 | 12.08 | 23,552 | +0.91(+8.15%) |
Nov 04, 2020 | 11.64 | 11.84 | 11.03 | 11.17 | 19,387 | -0.84(-7.02%) |
Nov 03, 2020 | 11.80 | 12.10 | 11.46 | 12.02 | 21,114 | +0.41(+3.51%) |
Nov 02, 2020 | 11.47 | 11.73 | 11.07 | 11.61 | 17,984 | +0.55(+5.00%) |
Oct 30, 2020 | 11.66 | 11.66 | 10.87 | 11.06 | 20,534 | -0.45(-3.88%) |
Oct 29, 2020 | 11.15 | 11.59 | 11.05 | 11.50 | 20,662 | +0.39(+3.49%) |
Oct 28, 2020 | 11.36 | 11.76 | 10.88 | 11.12 | 17,794 | -0.51(-4.42%) |
Oct 27, 2020 | 11.76 | 11.90 | 11.52 | 11.63 | 13,872 | -0.25(-2.12%) |
Oct 26, 2020 | 12.23 | 12.23 | 11.71 | 11.88 | 32,234 | -0.44(-3.54%) |
Oct 23, 2020 | 11.92 | 12.39 | 11.92 | 12.32 | 34,980 | +0.60(+5.13%) |
Oct 22, 2020 | 11.39 | 11.82 | 11.23 | 11.72 | 25,006 | +0.58(+5.22%) |
Oct 21, 2020 | 11.17 | 11.47 | 11.04 | 11.13 | 10,387 | -0.13(-1.12%) |
Oct 20, 2020 | 11.60 | 11.95 | 11.01 | 11.26 | 35,011 | -0.27(-2.35%) |
Oct 19, 2020 | 11.68 | 11.98 | 11.48 | 11.53 | 20,377 | -0.08(-0.67%) |
Oct 16, 2020 | 11.19 | 11.73 | 11.19 | 11.61 | 18,161 | +0.41(+3.63%) |
Oct 15, 2020 | 11.50 | 11.50 | 11.17 | 11.20 | 21,449 | -0.40(-3.42%) |
Oct 14, 2020 | 12.21 | 12.25 | 11.42 | 11.60 | 36,156 | -0.73(-5.90%) |
Oct 13, 2020 | 11.99 | 12.51 | 11.99 | 12.33 | 33,967 | +0.14(+1.11%) |
Oct 12, 2020 | 12.03 | 12.28 | 11.93 | 12.19 | 24,046 | +0.29(+2.44%) |
Oct 09, 2020 | 12.29 | 12.39 | 11.86 | 11.90 | 35,806 | -0.25(-2.07%) |
Oct 08, 2020 | 12.74 | 12.74 | 11.63 | 12.15 | 65,170 | -0.31(-2.49%) |
Oct 07, 2020 | 10.82 | 12.82 | 10.82 | 12.46 | 148,017 | +1.91(+18.09%) |
Oct 06, 2020 | 11.57 | 11.73 | 10.51 | 10.55 | 41,809 | -0.94(-8.18%) |
Oct 05, 2020 | 11.45 | 11.82 | 11.42 | 11.49 | 66,004 | +0.03(+0.25%) |
Oct 02, 2020 | 11.07 | 11.62 | 11.07 | 11.46 | 38,695 | +0.19(+1.72%) |
Oct 01, 2020 | 10.99 | 11.40 | 10.73 | 11.27 | 26,329 | +0.26(+2.38%) |
Sep 30, 2020 | 10.85 | 11.24 | 10.72 | 11.01 | 75,849 | +0.36(+3.37%) |
Sep 29, 2020 | 11.29 | 11.52 | 10.53 | 10.65 | 40,750 | -0.78(-6.79%) |
Sep 28, 2020 | 11.26 | 11.49 | 11.07 | 11.43 | 52,026 | +0.48(+4.43%) |
Sep 25, 2020 | 10.74 | 11.00 | 10.68 | 10.94 | 22,598 | -0.02(-0.18%) |
Sep 24, 2020 | 11.39 | 11.39 | 10.88 | 10.96 | 39,375 | -0.43(-3.74%) |
Sep 23, 2020 | 11.61 | 11.83 | 11.31 | 11.39 | 47,553 | -0.17(-1.51%) |
Sep 22, 2020 | 11.25 | 11.65 | 11.08 | 11.56 | 35,665 | +0.26(+2.32%) |
Sep 21, 2020 | 11.34 | 11.53 | 10.94 | 11.30 | 68,443 | -0.33(-2.83%) |
Sep 18, 2020 | 11.74 | 12.06 | 11.45 | 11.63 | 142,400 | +0.03(+0.25%) |
Sep 17, 2020 | 11.35 | 11.62 | 11.34 | 11.60 | 43,026 | +0.16(+1.44%) |
Sep 16, 2020 | 11.14 | 11.63 | 11.14 | 11.44 | 38,904 | +0.34(+3.06%) |
Sep 15, 2020 | 10.86 | 11.40 | 10.86 | 11.10 | 33,535 | +0.23(+2.14%) |
Sep 14, 2020 | 10.66 | 10.91 | 10.61 | 10.86 | 47,997 | +0.19(+1.82%) |
Sep 11, 2020 | 10.67 | 10.72 | 10.23 | 10.67 | 56,031 | -0.03(-0.27%) |
Sep 10, 2020 | 10.60 | 10.86 | 10.33 | 10.70 | 46,498 | +0.02(+0.18%) |
Sep 09, 2020 | 10.90 | 10.90 | 10.51 | 10.68 | 35,902 | -0.34(-3.08%) |
Sep 08, 2020 | 11.03 | 11.17 | 10.90 | 11.02 | 37,029 | -0.35(-3.07%) |
Sep 04, 2020 | 11.37 | 11.48 | 11.16 | 11.37 | 29,718 | +0.09(+0.77%) |
Sep 03, 2020 | 11.25 | 11.44 | 10.75 | 11.28 | 69,516 | -0.04(-0.34%) |
Sep 02, 2020 | 11.24 | 11.51 | 11.05 | 11.32 | 61,987 | +0.06(+0.52%) |
Sep 01, 2020 | 10.67 | 11.28 | 10.31 | 11.26 | 63,559 | +0.60(+5.64%) |
Aug 31, 2020 | 10.60 | 10.86 | 10.60 | 10.66 | 39,635 | -0.01(-0.09%) |
Aug 28, 2020 | 10.75 | 10.75 | 10.52 | 10.67 | 15,713 | +0.13(+1.19%) |
Aug 27, 2020 | 10.43 | 10.77 | 10.37 | 10.54 | 23,566 | +0.10(+0.93%) |
Aug 26, 2020 | 10.10 | 10.76 | 10.10 | 10.45 | 33,658 | +0.20(+1.98%) |
Aug 25, 2020 | 10.62 | 10.76 | 10.16 | 10.24 | 26,086 | -0.38(-3.55%) |
Aug 24, 2020 | 10.69 | 10.79 | 10.56 | 10.62 | 37,967 | +0.17(+1.67%) |
Aug 21, 2020 | 10.99 | 10.99 | 10.27 | 10.45 | 64,713 | -0.55(-5.01%) |
Aug 20, 2020 | 11.07 | 11.31 | 10.91 | 11.00 | 31,192 | -0.17(-1.56%) |
Aug 19, 2020 | 11.44 | 11.46 | 10.87 | 11.17 | 38,141 | -0.15(-1.28%) |
Aug 18, 2020 | 11.75 | 11.75 | 11.10 | 11.32 | 18,105 | -0.35(-2.99%) |
Aug 17, 2020 | 11.85 | 11.90 | 11.65 | 11.67 | 21,577 | -0.19(-1.63%) |
Aug 14, 2020 | 11.60 | 11.89 | 11.36 | 11.86 | 26,774 | +0.17(+1.49%) |
Aug 13, 2020 | 11.84 | 11.85 | 11.60 | 11.69 | 18,726 | -0.29(-2.42%) |
Aug 12, 2020 | 11.61 | 12.23 | 11.56 | 11.98 | 39,717 | +0.43(+3.68%) |
Aug 11, 2020 | 11.40 | 11.61 | 11.22 | 11.55 | 63,737 | +0.42(+3.74%) |
Aug 10, 2020 | 10.88 | 11.29 | 10.79 | 11.13 | 82,109 | +0.24(+2.22%) |
Aug 07, 2020 | 10.83 | 10.92 | 10.50 | 10.89 | 27,291 | +0.07(+0.63%) |
Aug 06, 2020 | 10.07 | 10.87 | 10.07 | 10.82 | 26,745 | -0.01(-0.09%) |
Aug 05, 2020 | 10.66 | 11.03 | 10.39 | 10.83 | 31,771 | +0.38(+3.61%) |
Aug 04, 2020 | 10.44 | 10.82 | 10.26 | 10.46 | 45,511 | -0.02(-0.18%) |
Aug 03, 2020 | 10.44 | 10.76 | 10.15 | 10.48 | 76,221 | +0.24(+2.36%) |
Jul 31, 2020 | 10.14 | 10.38 | 9.702 | 10.23 | 49,620 | +0.15(+1.54%) |
Jul 30, 2020 | 10.12 | 10.15 | 9.848 | 10.08 | 37,407 | -0.20(-1.98%) |
Jul 29, 2020 | 10.03 | 10.63 | 10.00 | 10.28 | 34,965 | +0.34(+3.41%) |
Jul 28, 2020 | 10.04 | 10.22 | 9.867 | 9.944 | 28,007 | -0.25(-2.47%) |
Jul 27, 2020 | 9.935 | 10.22 | 9.781 | 10.20 | 28,438 | +0.18(+1.84%) |
Jul 24, 2020 | 9.954 | 10.09 | 9.770 | 10.01 | 31,633 | +0.00(+0.00%) |
Jul 23, 2020 | 9.780 | 10.34 | 9.780 | 10.01 | 38,531 | +0.32(+3.29%) |
Jul 22, 2020 | 9.848 | 9.877 | 9.499 | 9.693 | 29,305 | -0.15(-1.57%) |
Jul 21, 2020 | 9.577 | 10.03 | 9.577 | 9.848 | 48,854 | +0.30(+3.14%) |
Jul 20, 2020 | 9.857 | 9.857 | 9.393 | 9.548 | 44,592 | -0.41(-4.08%) |
Jul 17, 2020 | 9.790 | 10.25 | 9.790 | 9.954 | 51,687 | +0.10(+0.98%) |
Jul 16, 2020 | 10.30 | 10.43 | 9.731 | 9.857 | 36,704 | -0.45(-4.41%) |
Jul 15, 2020 | 10.48 | 10.61 | 10.23 | 10.31 | 62,181 | +0.16(+1.62%) |
Jul 14, 2020 | 10.26 | 10.42 | 10.06 | 10.15 | 36,726 | -0.12(-1.13%) |
Jul 13, 2020 | 10.21 | 10.59 | 10.07 | 10.26 | 53,798 | +0.27(+2.71%) |
Jul 10, 2020 | 9.499 | 10.16 | 9.499 | 9.993 | 43,107 | +0.59(+6.22%) |
Jul 09, 2020 | 9.944 | 10.01 | 9.364 | 9.407 | 84,334 | -0.54(-5.40%) |
Jul 08, 2020 | 9.983 | 10.18 | 9.693 | 9.944 | 38,018 | -0.14(-1.34%) |
Jul 07, 2020 | 10.32 | 10.70 | 10.04 | 10.08 | 61,554 | -0.38(-3.61%) |
Jul 06, 2020 | 11.11 | 11.22 | 10.43 | 10.46 | 63,686 | -0.58(-5.26%) |
Jul 02, 2020 | 11.19 | 11.25 | 10.87 | 11.04 | 61,198 | +0.14(+1.24%) |
Jul 01, 2020 | 11.28 | 11.54 | 10.66 | 10.90 | 107,404 | -0.46(-4.08%) |
Jun 30, 2020 | 11.05 | 11.57 | 10.90 | 11.37 | 98,904 | +0.21(+1.91%) |
Jun 29, 2020 | 10.57 | 11.18 | 10.19 | 11.15 | 71,993 | +0.72(+6.86%) |
Jun 26, 2020 | 10.31 | 10.44 | 9.877 | 10.44 | 154,236 | -0.07(-0.64%) |
Jun 25, 2020 | 9.548 | 10.53 | 9.374 | 10.51 | 90,085 | +0.91(+9.48%) |
Jun 24, 2020 | 9.219 | 9.774 | 9.127 | 9.596 | 70,741 | +0.15(+1.64%) |
Jun 23, 2020 | 9.731 | 9.925 | 9.441 | 9.441 | 59,087 | -0.22(-2.30%) |
Jun 22, 2020 | 9.606 | 10.01 | 9.509 | 9.664 | 55,290 | +0.17(+1.83%) |
Jun 19, 2020 | 10.52 | 10.52 | 9.461 | 9.490 | 125,188 | -0.95(-9.08%) |
Jun 18, 2020 | 10.04 | 10.71 | 10.04 | 10.44 | 44,229 | -0.18(-1.73%) |
Jun 17, 2020 | 11.06 | 11.06 | 10.61 | 10.62 | 32,803 | -0.51(-4.60%) |
Jun 16, 2020 | 11.68 | 11.73 | 11.13 | 11.13 | 108,816 | +0.05(+0.44%) |
Jun 15, 2020 | 10.14 | 11.44 | 10.14 | 11.09 | 83,784 | +0.16(+1.51%) |
Jun 12, 2020 | 10.41 | 11.19 | 10.30 | 10.92 | 58,924 | +0.97(+9.72%) |
Jun 11, 2020 | 10.92 | 11.10 | 9.915 | 9.954 | 77,181 | -1.77(-15.10%) |
Jun 10, 2020 | 13.05 | 13.05 | 11.65 | 11.72 | 53,964 | -1.22(-9.42%) |
Jun 09, 2020 | 12.41 | 13.49 | 12.35 | 12.94 | 84,347 | +0.29(+2.29%) |
Jun 08, 2020 | 11.98 | 12.67 | 11.87 | 12.65 | 124,105 | +0.74(+6.17%) |
Jun 05, 2020 | 11.68 | 11.98 | 11.22 | 11.92 | 74,947 | +0.64(+5.66%) |
Jun 04, 2020 | 10.87 | 11.31 | 10.74 | 11.28 | 47,173 | +0.19(+1.75%) |
Jun 03, 2020 | 10.91 | 11.31 | 10.78 | 11.09 | 101,757 | +0.41(+3.80%) |
Jun 02, 2020 | 10.69 | 10.99 | 10.61 | 10.68 | 50,936 | +0.14(+1.29%) |
Jun 01, 2020 | 10.67 | 10.88 | 10.35 | 10.54 | 93,164 | -0.13(-1.18%) |
May 29, 2020 | 9.770 | 10.98 | 9.141 | 10.67 | 161,783 | +0.86(+8.78%) |
May 28, 2020 | 10.39 | 10.40 | 9.683 | 9.809 | 52,594 | -0.31(-3.05%) |
May 27, 2020 | 9.452 | 10.14 | 9.288 | 10.12 | 56,550 | +0.80(+8.60%) |
May 26, 2020 | 9.355 | 9.355 | 8.872 | 9.316 | 43,210 | +0.31(+3.43%) |
May 22, 2020 | 8.940 | 9.027 | 8.670 | 9.008 | 34,699 | -0.04(-0.43%) |
May 21, 2020 | 9.143 | 9.191 | 8.969 | 9.046 | 27,809 | -0.10(-1.06%) |
May 20, 2020 | 9.075 | 9.278 | 8.892 | 9.143 | 46,664 | +0.42(+4.76%) |
May 19, 2020 | 9.065 | 9.065 | 8.660 | 8.728 | 49,669 | -0.27(-3.00%) |
May 18, 2020 | 8.486 | 9.114 | 8.438 | 8.998 | 167,047 | +0.90(+11.08%) |
May 15, 2020 | 8.148 | 8.214 | 7.926 | 8.100 | 41,949 | +0.10(+1.21%) |
May 14, 2020 | 8.187 | 8.226 | 7.598 | 8.003 | 68,164 | -0.37(-4.38%) |
May 13, 2020 | 8.573 | 8.573 | 7.810 | 8.370 | 75,437 | -0.26(-3.02%) |
May 12, 2020 | 9.288 | 9.288 | 8.515 | 8.631 | 64,832 | -0.66(-7.07%) |
May 11, 2020 | 9.162 | 9.413 | 8.805 | 9.288 | 65,331 | -0.14(-1.54%) |
May 08, 2020 | 8.747 | 9.471 | 8.380 | 9.432 | 58,729 | +0.84(+9.78%) |
May 07, 2020 | 8.534 | 8.863 | 8.457 | 8.592 | 46,327 | +0.20(+2.42%) |
May 06, 2020 | 8.940 | 9.065 | 8.303 | 8.390 | 41,565 | -0.58(-6.46%) |
May 05, 2020 | 9.432 | 9.741 | 8.897 | 8.969 | 65,145 | -0.13(-1.38%) |
May 04, 2020 | 9.654 | 9.693 | 8.998 | 9.094 | 60,004 | -0.60(-6.18%) |