Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.030 | 4.130 | 3.940 | 4.010 | 1,090,200 | -0.05(-1.23%) |
Apr 29, 2021 | 4.250 | 4.260 | 4.030 | 4.060 | 1,208,599 | -0.20(-4.69%) |
Apr 28, 2021 | 4.110 | 4.320 | 4.070 | 4.260 | 1,120,061 | +0.13(+3.15%) |
Apr 27, 2021 | 4.170 | 4.300 | 4.120 | 4.130 | 1,224,722 | -0.07(-1.67%) |
Apr 26, 2021 | 4.030 | 4.220 | 3.990 | 4.200 | 1,487,723 | +0.17(+4.22%) |
Apr 23, 2021 | 4.050 | 4.130 | 3.960 | 4.030 | 1,128,200 | +0.02(+0.50%) |
Apr 22, 2021 | 4.050 | 4.210 | 3.940 | 4.010 | 2,034,846 | -0.06(-1.47%) |
Apr 21, 2021 | 3.910 | 4.070 | 3.840 | 4.070 | 1,780,576 | +0.08(+2.01%) |
Apr 20, 2021 | 3.910 | 4.000 | 3.800 | 3.990 | 1,228,042 | +0.04(+1.01%) |
Apr 19, 2021 | 4.120 | 4.120 | 3.880 | 3.950 | 1,770,091 | -0.02(-0.50%) |
Apr 16, 2021 | 4.030 | 4.100 | 3.940 | 3.970 | 1,622,400 | -0.15(-3.64%) |
Apr 15, 2021 | 4.160 | 4.240 | 4.090 | 4.120 | 1,925,746 | -0.04(-0.96%) |
Apr 14, 2021 | 3.930 | 4.320 | 3.910 | 4.160 | 2,347,248 | +0.18(+4.52%) |
Apr 13, 2021 | 4.030 | 4.080 | 3.760 | 3.980 | 2,937,266 | -0.04(-1.00%) |
Apr 12, 2021 | 4.130 | 4.170 | 3.950 | 4.020 | 2,894,724 | -0.08(-1.95%) |
Apr 09, 2021 | 4.250 | 4.278 | 4.070 | 4.100 | 1,211,500 | -0.19(-4.43%) |
Apr 08, 2021 | 4.180 | 4.420 | 4.140 | 4.290 | 1,585,935 | +0.21(+5.15%) |
Apr 07, 2021 | 4.170 | 4.260 | 4.080 | 4.080 | 1,574,720 | -0.12(-2.86%) |
Apr 06, 2021 | 4.490 | 4.500 | 4.180 | 4.200 | 1,642,198 | -0.33(-7.28%) |
Apr 05, 2021 | 4.480 | 4.590 | 4.350 | 4.530 | 1,984,311 | +0.13(+2.95%) |
Apr 01, 2021 | 4.360 | 4.470 | 4.290 | 4.400 | 1,478,400 | +0.10(+2.33%) |
Mar 31, 2021 | 4.130 | 4.340 | 4.090 | 4.300 | 1,845,256 | +0.23(+5.65%) |
Mar 30, 2021 | 4.110 | 4.120 | 3.990 | 4.070 | 2,036,715 | -0.03(-0.73%) |
Mar 29, 2021 | 4.500 | 4.510 | 4.060 | 4.100 | 2,726,637 | -0.44(-9.69%) |
Mar 26, 2021 | 4.630 | 4.730 | 4.400 | 4.540 | 1,684,700 | -0.11(-2.37%) |
Mar 25, 2021 | 4.200 | 4.650 | 4.150 | 4.650 | 3,237,736 | +0.42(+9.93%) |
Mar 24, 2021 | 4.520 | 4.520 | 4.230 | 4.230 | 2,315,675 | -0.18(-4.08%) |
Mar 23, 2021 | 4.790 | 4.840 | 4.390 | 4.410 | 3,662,843 | -0.45(-9.26%) |
Mar 22, 2021 | 4.910 | 5.070 | 4.770 | 4.860 | 2,053,117 | -0.05(-1.02%) |
Mar 19, 2021 | 4.870 | 4.950 | 4.700 | 4.910 | 11,793,500 | +0.06(+1.24%) |
Mar 18, 2021 | 5.150 | 5.320 | 4.830 | 4.850 | 2,268,766 | -0.32(-6.19%) |
Mar 17, 2021 | 4.960 | 5.270 | 4.870 | 5.170 | 1,686,852 | +0.07(+1.37%) |
Mar 16, 2021 | 5.170 | 5.380 | 4.980 | 5.100 | 2,796,610 | -0.08(-1.54%) |
Mar 15, 2021 | 5.160 | 5.350 | 5.130 | 5.180 | 3,916,050 | +0.04(+0.88%) |
Mar 12, 2021 | 4.830 | 5.180 | 4.720 | 5.135 | 2,788,500 | +0.29(+5.88%) |
Mar 11, 2021 | 4.790 | 4.860 | 4.660 | 4.850 | 2,364,582 | +0.14(+2.97%) |
Mar 10, 2021 | 4.670 | 4.800 | 4.480 | 4.710 | 2,780,879 | +0.12(+2.61%) |
Mar 09, 2021 | 4.610 | 4.690 | 4.460 | 4.590 | 2,858,086 | +0.09(+2.00%) |
Mar 08, 2021 | 4.440 | 4.700 | 4.260 | 4.500 | 3,534,749 | +0.18(+4.29%) |
Mar 05, 2021 | 4.500 | 4.547 | 3.930 | 4.315 | 4,827,900 | -0.17(-3.68%) |
Mar 04, 2021 | 4.730 | 4.890 | 4.300 | 4.480 | 8,185,562 | -0.34(-7.05%) |
Mar 03, 2021 | 5.360 | 5.430 | 4.660 | 4.820 | 11,005,375 | -0.56(-10.41%) |
Mar 02, 2021 | 5.590 | 5.930 | 5.320 | 5.380 | 12,197,590 | -0.08(-1.47%) |
Mar 01, 2021 | 5.450 | 6.150 | 5.240 | 5.460 | 47,890,008 | -6.64(-54.88%) |
Feb 26, 2021 | 12.00 | 12.37 | 11.69 | 12.10 | 2,873,000 | +0.23(+1.94%) |
Feb 25, 2021 | 12.33 | 12.45 | 11.65 | 11.87 | 1,772,236 | -0.28(-2.30%) |
Feb 24, 2021 | 12.08 | 12.26 | 11.83 | 12.15 | 1,761,057 | +0.25(+2.10%) |
Feb 23, 2021 | 11.77 | 12.00 | 11.35 | 11.90 | 1,322,062 | -0.04(-0.34%) |
Feb 22, 2021 | 12.38 | 12.46 | 11.90 | 11.94 | 1,570,615 | -0.26(-2.13%) |
Feb 19, 2021 | 12.40 | 12.65 | 12.09 | 12.20 | 1,394,200 | -0.23(-1.85%) |
Feb 18, 2021 | 13.01 | 13.05 | 12.35 | 12.43 | 1,367,257 | -0.55(-4.24%) |
Feb 17, 2021 | 12.80 | 13.13 | 12.66 | 12.98 | 1,515,265 | +0.21(+1.64%) |
Feb 16, 2021 | 13.33 | 13.40 | 12.69 | 12.77 | 1,360,571 | -0.38(-2.89%) |
Feb 12, 2021 | 13.23 | 13.40 | 12.95 | 13.15 | 1,011,800 | -0.20(-1.50%) |
Feb 11, 2021 | 13.85 | 13.88 | 13.00 | 13.35 | 1,307,423 | -0.46(-3.33%) |
Feb 10, 2021 | 15.00 | 15.00 | 13.70 | 13.81 | 1,298,373 | -0.48(-3.36%) |
Feb 09, 2021 | 14.80 | 14.80 | 14.24 | 14.29 | 989,218 | -0.46(-3.12%) |
Feb 08, 2021 | 14.10 | 14.78 | 13.86 | 14.75 | 1,169,673 | +0.75(+5.36%) |
Feb 05, 2021 | 13.65 | 14.26 | 13.65 | 14.00 | 931,700 | +0.42(+3.09%) |
Feb 04, 2021 | 13.88 | 14.01 | 13.20 | 13.58 | 877,655 | -0.27(-1.95%) |
Feb 03, 2021 | 14.16 | 14.35 | 13.77 | 13.85 | 878,878 | -0.11(-0.79%) |
Feb 02, 2021 | 14.01 | 14.10 | 13.51 | 13.96 | 738,368 | +0.25(+1.82%) |
Feb 01, 2021 | 13.28 | 13.77 | 13.18 | 13.71 | 620,501 | +0.64(+4.90%) |
Jan 29, 2021 | 13.12 | 13.84 | 12.92 | 13.07 | 732,900 | +0.12(+0.93%) |
Jan 28, 2021 | 13.77 | 13.84 | 12.55 | 12.95 | 1,120,387 | -0.90(-6.50%) |
Jan 27, 2021 | 13.62 | 14.80 | 13.50 | 13.85 | 1,669,754 | -0.09(-0.65%) |
Jan 26, 2021 | 13.49 | 14.01 | 13.40 | 13.94 | 1,402,980 | +0.55(+4.11%) |
Jan 25, 2021 | 12.40 | 13.40 | 12.20 | 13.39 | 1,296,342 | +1.01(+8.16%) |
Jan 22, 2021 | 11.42 | 12.40 | 11.39 | 12.38 | 881,800 | +0.88(+7.65%) |
Jan 21, 2021 | 11.53 | 11.62 | 11.29 | 11.50 | 435,955 | +0.08(+0.70%) |
Jan 20, 2021 | 11.20 | 11.59 | 11.18 | 11.42 | 369,018 | +0.18(+1.60%) |
Jan 19, 2021 | 11.22 | 11.52 | 11.05 | 11.24 | 645,143 | +0.13(+1.17%) |
Jan 15, 2021 | 11.60 | 11.63 | 11.07 | 11.11 | 475,800 | -0.55(-4.72%) |
Jan 14, 2021 | 10.95 | 11.85 | 10.86 | 11.66 | 924,557 | +0.98(+9.18%) |
Jan 13, 2021 | 11.27 | 11.30 | 10.60 | 10.68 | 1,328,280 | -0.52(-4.64%) |
Jan 12, 2021 | 11.30 | 11.34 | 11.08 | 11.20 | 588,564 | +0.07(+0.63%) |
Jan 11, 2021 | 11.78 | 11.80 | 11.10 | 11.13 | 811,900 | -0.52(-4.46%) |
Jan 08, 2021 | 12.03 | 12.18 | 11.32 | 11.65 | 997,700 | -0.44(-3.64%) |
Jan 07, 2021 | 11.38 | 12.20 | 11.30 | 12.09 | 1,430,926 | +0.80(+7.09%) |
Jan 06, 2021 | 11.26 | 11.47 | 10.97 | 11.29 | 604,941 | +0.12(+1.07%) |
Jan 05, 2021 | 11.25 | 11.50 | 11.09 | 11.17 | 553,669 | -0.15(-1.33%) |
Jan 04, 2021 | 11.12 | 11.49 | 11.11 | 11.32 | 538,987 | +0.26(+2.35%) |
Dec 31, 2020 | 11.06 | 11.06 | 11.06 | 375,768 | -0.57(-4.90%) | |
Dec 30, 2020 | 11.11 | 11.70 | 11.11 | 11.63 | 375,768 | +0.51(+4.59%) |
Dec 29, 2020 | 11.43 | 11.52 | 11.02 | 11.12 | 556,353 | -0.28(-2.46%) |
Dec 28, 2020 | 11.71 | 11.77 | 11.38 | 11.40 | 547,091 | -0.23(-1.98%) |
Dec 24, 2020 | 11.70 | 11.97 | 11.60 | 11.63 | 336,500 | +0.06(+0.52%) |
Dec 23, 2020 | 11.86 | 11.95 | 11.50 | 11.57 | 553,526 | -0.28(-2.36%) |
Dec 22, 2020 | 11.54 | 12.01 | 11.42 | 11.85 | 1,123,298 | +0.36(+3.09%) |
Dec 21, 2020 | 11.50 | 11.61 | 11.37 | 11.49 | 889,770 | -0.03(-0.22%) |
Dec 18, 2020 | 11.87 | 11.98 | 11.50 | 11.52 | 3,592,400 | -0.22(-1.87%) |
Dec 17, 2020 | 11.73 | 12.06 | 11.62 | 11.74 | 739,259 | +0.01(+0.09%) |
Dec 16, 2020 | 11.59 | 12.05 | 11.59 | 11.73 | 1,068,532 | +0.18(+1.56%) |
Dec 15, 2020 | 12.70 | 12.90 | 11.43 | 11.55 | 2,156,032 | -0.74(-6.02%) |
Dec 14, 2020 | 11.93 | 12.72 | 11.80 | 12.29 | 1,535,510 | +0.72(+6.22%) |
Dec 11, 2020 | 11.81 | 12.21 | 11.54 | 11.57 | 589,900 | -0.25(-2.12%) |
Dec 10, 2020 | 12.00 | 12.30 | 11.64 | 11.82 | 915,717 | -0.31(-2.56%) |
Dec 09, 2020 | 12.75 | 12.95 | 11.70 | 12.13 | 1,323,956 | -0.42(-3.35%) |
Dec 08, 2020 | 12.69 | 13.00 | 12.53 | 12.55 | 913,046 | -0.13(-1.03%) |
Dec 07, 2020 | 13.01 | 13.10 | 12.65 | 12.68 | 498,080 | -0.32(-2.46%) |
Dec 04, 2020 | 12.78 | 13.11 | 12.75 | 13.00 | 630,100 | +0.29(+2.28%) |
Dec 03, 2020 | 13.58 | 13.61 | 12.69 | 12.71 | 860,583 | -0.83(-6.13%) |
Dec 02, 2020 | 13.60 | 13.64 | 13.27 | 13.54 | 574,795 | +0.24(+1.80%) |
Dec 01, 2020 | 13.78 | 13.98 | 13.09 | 13.30 | 449,346 | -0.33(-2.42%) |
Nov 30, 2020 | 14.09 | 14.18 | 13.41 | 13.63 | 466,503 | -0.30(-2.15%) |
Nov 27, 2020 | 13.74 | 14.00 | 13.72 | 13.93 | 211,300 | +0.23(+1.68%) |
Nov 25, 2020 | 13.84 | 14.07 | 13.59 | 13.70 | 386,500 | -0.19(-1.37%) |
Nov 24, 2020 | 14.11 | 14.48 | 13.87 | 13.89 | 584,700 | -0.11(-0.79%) |
Nov 23, 2020 | 14.22 | 14.25 | 13.89 | 14.00 | 711,457 | -0.01(-0.07%) |
Nov 20, 2020 | 13.81 | 14.32 | 13.51 | 14.01 | 824,400 | +0.05(+0.36%) |
Nov 19, 2020 | 13.52 | 14.00 | 13.38 | 13.96 | 319,286 | +0.45(+3.33%) |
Nov 18, 2020 | 13.86 | 14.24 | 13.46 | 13.51 | 678,197 | -0.31(-2.24%) |
Nov 17, 2020 | 13.07 | 13.89 | 13.03 | 13.82 | 718,267 | +0.77(+5.90%) |
Nov 16, 2020 | 12.75 | 13.07 | 12.55 | 13.05 | 568,652 | +0.60(+4.82%) |
Nov 13, 2020 | 11.85 | 12.54 | 11.85 | 12.45 | 398,900 | +0.72(+6.14%) |
Nov 12, 2020 | 12.02 | 12.15 | 11.57 | 11.73 | 363,873 | -0.43(-3.54%) |
Nov 11, 2020 | 12.31 | 12.44 | 12.00 | 12.16 | 356,897 | +0.05(+0.41%) |
Nov 10, 2020 | 12.26 | 12.38 | 11.75 | 12.11 | 450,278 | -0.06(-0.49%) |
Nov 09, 2020 | 12.50 | 12.79 | 11.79 | 12.17 | 730,217 | +0.59(+5.09%) |
Nov 06, 2020 | 12.35 | 12.35 | 11.50 | 11.58 | 620,500 | -0.75(-6.08%) |
Nov 05, 2020 | 11.91 | 12.62 | 11.56 | 12.33 | 766,857 | +0.17(+1.40%) |
Nov 04, 2020 | 11.64 | 12.40 | 11.64 | 12.16 | 704,874 | +0.20(+1.67%) |
Nov 03, 2020 | 11.65 | 12.05 | 11.48 | 11.96 | 410,285 | +0.41(+3.55%) |
Nov 02, 2020 | 11.46 | 11.86 | 11.32 | 11.55 | 297,795 | +0.15(+1.32%) |
Oct 30, 2020 | 11.39 | 11.56 | 11.11 | 11.40 | 419,900 | -0.08(-0.70%) |
Oct 29, 2020 | 11.35 | 11.71 | 11.05 | 11.48 | 302,696 | +0.13(+1.19%) |
Oct 28, 2020 | 11.07 | 11.63 | 10.87 | 11.35 | 448,753 | -0.04(-0.31%) |
Oct 27, 2020 | 11.65 | 11.88 | 11.35 | 11.38 | 298,027 | -0.30(-2.57%) |
Oct 26, 2020 | 11.74 | 11.95 | 11.52 | 11.68 | 457,042 | +0.23(+2.01%) |
Oct 23, 2020 | 12.00 | 12.00 | 11.34 | 11.45 | 499,500 | -0.46(-3.86%) |
Oct 22, 2020 | 11.77 | 12.15 | 11.63 | 11.91 | 289,811 | +0.23(+1.97%) |
Oct 21, 2020 | 11.95 | 12.04 | 11.65 | 11.68 | 344,665 | -0.26(-2.18%) |
Oct 20, 2020 | 11.87 | 12.13 | 11.79 | 11.94 | 461,749 | +0.11(+0.93%) |
Oct 19, 2020 | 12.50 | 12.50 | 11.78 | 11.83 | 521,303 | -0.68(-5.44%) |
Oct 16, 2020 | 12.41 | 12.84 | 12.29 | 12.51 | 368,100 | +0.08(+0.64%) |
Oct 15, 2020 | 12.34 | 12.66 | 12.10 | 12.43 | 484,954 | -0.10(-0.80%) |
Oct 14, 2020 | 12.44 | 12.74 | 12.26 | 12.53 | 1,052,949 | -0.04(-0.36%) |
Oct 13, 2020 | 12.27 | 12.83 | 12.15 | 12.57 | 663,410 | +0.21(+1.74%) |
Oct 12, 2020 | 12.23 | 12.45 | 11.90 | 12.36 | 532,124 | +0.12(+0.98%) |
Oct 09, 2020 | 13.03 | 13.10 | 12.22 | 12.24 | 544,900 | -0.82(-6.28%) |
Oct 08, 2020 | 12.90 | 13.16 | 12.72 | 13.06 | 438,359 | +0.26(+2.03%) |
Oct 07, 2020 | 12.35 | 12.87 | 12.35 | 12.80 | 404,861 | +0.49(+3.98%) |
Oct 06, 2020 | 12.82 | 12.83 | 12.31 | 12.31 | 486,278 | -0.27(-2.15%) |
Oct 05, 2020 | 12.40 | 12.71 | 12.27 | 12.58 | 324,414 | +0.35(+2.86%) |
Oct 02, 2020 | 11.92 | 12.40 | 11.90 | 12.23 | 388,600 | -0.04(-0.33%) |
Oct 01, 2020 | 12.15 | 12.42 | 12.06 | 12.27 | 420,461 | +0.17(+1.40%) |
Sep 30, 2020 | 12.22 | 12.65 | 12.01 | 12.10 | 616,418 | -0.05(-0.41%) |
Sep 29, 2020 | 12.25 | 12.29 | 11.81 | 12.15 | 392,644 | -0.12(-0.98%) |
Sep 28, 2020 | 12.45 | 12.64 | 12.24 | 12.27 | 477,855 | -0.12(-0.97%) |
Sep 25, 2020 | 12.16 | 12.48 | 12.00 | 12.39 | 716,400 | +0.58(+4.91%) |
Sep 24, 2020 | 12.78 | 12.80 | 11.72 | 11.81 | 1,051,527 | -1.11(-8.59%) |
Sep 23, 2020 | 12.85 | 13.78 | 12.85 | 12.92 | 779,746 | +0.08(+0.62%) |
Sep 22, 2020 | 12.66 | 12.98 | 12.47 | 12.84 | 748,792 | +0.32(+2.56%) |
Sep 21, 2020 | 12.88 | 12.95 | 12.28 | 12.52 | 988,115 | -0.61(-4.65%) |
Sep 18, 2020 | 13.08 | 13.21 | 12.73 | 13.13 | 2,202,800 | +0.07(+0.54%) |
Sep 17, 2020 | 12.97 | 13.10 | 12.54 | 13.06 | 880,240 | +0.00(+0.00%) |
Sep 16, 2020 | 12.63 | 13.40 | 12.60 | 13.06 | 969,128 | +0.51(+4.06%) |
Sep 15, 2020 | 12.25 | 13.00 | 12.03 | 12.55 | 2,122,958 | +0.72(+6.09%) |
Sep 14, 2020 | 11.29 | 12.07 | 11.25 | 11.83 | 2,367,893 | +0.89(+8.14%) |
Sep 11, 2020 | 11.43 | 11.53 | 10.79 | 10.94 | 2,028,600 | -0.15(-1.35%) |
Sep 10, 2020 | 11.90 | 12.14 | 10.90 | 11.09 | 8,080,924 | -2.10(-15.92%) |
Sep 09, 2020 | 12.75 | 14.20 | 12.75 | 13.19 | 1,640,730 | -1.16(-8.08%) |
Sep 08, 2020 | 14.37 | 15.24 | 14.22 | 14.35 | 1,017,944 | -0.20(-1.37%) |
Sep 04, 2020 | 14.44 | 14.69 | 13.62 | 14.55 | 833,100 | +0.11(+0.76%) |
Sep 03, 2020 | 13.77 | 14.88 | 13.31 | 14.44 | 1,040,359 | +0.19(+1.33%) |
Sep 02, 2020 | 12.58 | 14.39 | 12.32 | 14.25 | 1,824,406 | +1.72(+13.73%) |
Sep 01, 2020 | 13.53 | 13.83 | 12.01 | 12.53 | 2,563,562 | +1.04(+9.05%) |
Aug 31, 2020 | 10.83 | 11.58 | 10.79 | 11.49 | 540,001 | +0.78(+7.28%) |
Aug 28, 2020 | 10.44 | 10.73 | 10.27 | 10.71 | 327,500 | +0.45(+4.39%) |
Aug 27, 2020 | 10.36 | 10.66 | 9.970 | 10.26 | 351,242 | -0.04(-0.34%) |
Aug 26, 2020 | 10.73 | 10.74 | 10.16 | 10.29 | 277,769 | -0.48(-4.50%) |
Aug 25, 2020 | 10.44 | 10.81 | 10.40 | 10.78 | 210,376 | +0.34(+3.26%) |
Aug 24, 2020 | 10.55 | 10.79 | 10.26 | 10.44 | 360,605 | +0.11(+1.06%) |
Aug 21, 2020 | 10.66 | 10.80 | 10.23 | 10.33 | 294,700 | -0.32(-3.00%) |
Aug 20, 2020 | 10.51 | 10.70 | 10.34 | 10.65 | 350,018 | -0.01(-0.09%) |
Aug 19, 2020 | 11.15 | 11.15 | 10.63 | 10.66 | 428,922 | -0.56(-4.99%) |
Aug 18, 2020 | 11.76 | 11.81 | 11.15 | 11.22 | 353,287 | -0.46(-3.94%) |
Aug 17, 2020 | 11.19 | 11.77 | 11.03 | 11.68 | 315,013 | +0.53(+4.75%) |
Aug 14, 2020 | 11.37 | 11.44 | 10.98 | 11.15 | 281,800 | -0.22(-1.93%) |
Aug 13, 2020 | 11.60 | 11.90 | 11.31 | 11.37 | 290,269 | -0.24(-2.07%) |
Aug 12, 2020 | 11.86 | 11.86 | 11.39 | 11.61 | 457,450 | -0.09(-0.77%) |
Aug 11, 2020 | 11.68 | 12.04 | 11.37 | 11.70 | 345,322 | +0.07(+0.60%) |
Aug 10, 2020 | 11.14 | 11.97 | 11.09 | 11.63 | 455,291 | +0.62(+5.63%) |
Aug 07, 2020 | 10.88 | 11.10 | 10.80 | 11.01 | 699,400 | +0.01(+0.09%) |
Aug 06, 2020 | 11.40 | 11.62 | 10.75 | 11.00 | 988,020 | -0.40(-3.51%) |
Aug 05, 2020 | 11.27 | 11.55 | 11.00 | 11.40 | 538,171 | +0.16(+1.42%) |
Aug 04, 2020 | 11.12 | 11.37 | 10.98 | 11.24 | 471,742 | +0.03(+0.27%) |
Aug 03, 2020 | 10.77 | 11.25 | 10.69 | 11.21 | 462,286 | +0.60(+5.66%) |
Jul 31, 2020 | 10.94 | 10.94 | 10.40 | 10.61 | 350,100 | -0.29(-2.66%) |
Jul 30, 2020 | 10.63 | 11.02 | 10.42 | 10.90 | 397,610 | +0.09(+0.83%) |
Jul 29, 2020 | 10.65 | 10.91 | 10.43 | 10.81 | 381,301 | +0.17(+1.60%) |
Jul 28, 2020 | 11.71 | 11.71 | 10.57 | 10.64 | 539,730 | -1.11(-9.45%) |
Jul 27, 2020 | 11.41 | 11.78 | 11.37 | 11.75 | 371,149 | +0.40(+3.52%) |
Jul 24, 2020 | 11.70 | 11.73 | 11.23 | 11.35 | 396,600 | -0.46(-3.90%) |
Jul 23, 2020 | 12.10 | 12.11 | 11.68 | 11.81 | 399,535 | -0.23(-1.91%) |
Jul 22, 2020 | 12.16 | 12.19 | 11.82 | 12.04 | 376,066 | -0.15(-1.23%) |
Jul 21, 2020 | 12.45 | 12.49 | 12.13 | 12.19 | 265,018 | -0.06(-0.49%) |
Jul 20, 2020 | 12.50 | 12.73 | 12.18 | 12.25 | 440,345 | -0.18(-1.45%) |
Jul 17, 2020 | 11.95 | 12.52 | 11.92 | 12.43 | 406,400 | +0.46(+3.84%) |
Jul 16, 2020 | 12.46 | 12.46 | 11.87 | 11.97 | 499,878 | -0.63(-5.00%) |
Jul 15, 2020 | 12.41 | 12.84 | 12.30 | 12.60 | 433,823 | +0.57(+4.74%) |
Jul 14, 2020 | 11.94 | 12.23 | 11.80 | 12.03 | 556,888 | +0.04(+0.33%) |
Jul 13, 2020 | 12.60 | 12.82 | 11.94 | 11.99 | 476,869 | -0.47(-3.77%) |
Jul 10, 2020 | 13.01 | 13.05 | 12.45 | 12.46 | 355,500 | -0.45(-3.49%) |
Jul 09, 2020 | 13.35 | 13.58 | 12.78 | 12.91 | 618,543 | -0.46(-3.44%) |
Jul 08, 2020 | 13.36 | 13.59 | 12.96 | 13.37 | 542,652 | +0.06(+0.45%) |
Jul 07, 2020 | 13.30 | 13.86 | 13.25 | 13.31 | 409,348 | -0.34(-2.49%) |
Jul 06, 2020 | 14.00 | 14.00 | 13.20 | 13.65 | 851,723 | -0.07(-0.51%) |
Jul 02, 2020 | 14.09 | 14.09 | 13.61 | 13.72 | 436,300 | -0.12(-0.87%) |
Jul 01, 2020 | 13.76 | 14.10 | 13.61 | 13.84 | 649,919 | +0.08(+0.58%) |
Jun 30, 2020 | 13.31 | 13.78 | 13.12 | 13.76 | 372,894 | +0.37(+2.76%) |
Jun 29, 2020 | 13.11 | 13.59 | 12.80 | 13.39 | 777,714 | +0.49(+3.80%) |
Jun 26, 2020 | 13.29 | 13.40 | 12.71 | 12.90 | 1,965,300 | -0.45(-3.37%) |
Jun 25, 2020 | 12.75 | 13.47 | 12.66 | 13.35 | 883,068 | +0.48(+3.73%) |
Jun 24, 2020 | 12.85 | 13.19 | 12.68 | 12.87 | 582,293 | -0.06(-0.46%) |
Jun 23, 2020 | 13.29 | 13.36 | 12.92 | 12.93 | 1,011,888 | +0.08(+0.62%) |
Jun 22, 2020 | 13.28 | 13.34 | 12.66 | 12.85 | 876,607 | -0.41(-3.09%) |
Jun 19, 2020 | 13.33 | 13.65 | 12.91 | 13.26 | 960,500 | +0.06(+0.45%) |
Jun 18, 2020 | 12.95 | 13.34 | 12.79 | 13.20 | 224,116 | +0.31(+2.40%) |
Jun 17, 2020 | 13.20 | 13.29 | 12.87 | 12.89 | 308,077 | -0.25(-1.90%) |
Jun 16, 2020 | 13.04 | 13.39 | 12.69 | 13.14 | 359,521 | +0.19(+1.47%) |
Jun 15, 2020 | 11.85 | 12.98 | 11.64 | 12.95 | 418,261 | +0.67(+5.46%) |
Jun 12, 2020 | 12.08 | 12.45 | 11.60 | 12.28 | 441,200 | +0.79(+6.88%) |
Jun 11, 2020 | 12.35 | 12.61 | 11.38 | 11.49 | 825,419 | -1.35(-10.51%) |
Jun 10, 2020 | 12.85 | 13.15 | 12.76 | 12.84 | 742,321 | +0.00(+0.00%) |
Jun 09, 2020 | 13.05 | 13.27 | 12.82 | 12.84 | 514,188 | -0.43(-3.24%) |
Jun 08, 2020 | 12.73 | 13.28 | 12.50 | 13.27 | 519,919 | +0.82(+6.59%) |
Jun 05, 2020 | 12.24 | 12.76 | 12.05 | 12.45 | 636,300 | +0.55(+4.62%) |
Jun 04, 2020 | 11.38 | 12.25 | 11.34 | 11.90 | 702,420 | +0.52(+4.57%) |
Jun 03, 2020 | 12.00 | 12.00 | 11.27 | 11.38 | 519,702 | -0.49(-4.13%) |
Jun 02, 2020 | 11.42 | 12.00 | 11.16 | 11.87 | 558,050 | +0.46(+4.03%) |
Jun 01, 2020 | 10.90 | 11.63 | 10.81 | 11.41 | 563,526 | +0.54(+4.97%) |
May 29, 2020 | 11.13 | 11.19 | 10.50 | 10.87 | 493,000 | -0.25(-2.25%) |
May 28, 2020 | 11.53 | 11.74 | 11.05 | 11.12 | 577,029 | -0.35(-3.05%) |
May 27, 2020 | 11.44 | 11.55 | 10.69 | 11.47 | 488,987 | +0.28(+2.50%) |
May 26, 2020 | 11.58 | 11.80 | 11.18 | 11.19 | 509,293 | +0.07(+0.63%) |
May 22, 2020 | 11.04 | 11.15 | 10.72 | 11.12 | 301,900 | +0.14(+1.28%) |
May 21, 2020 | 11.33 | 11.41 | 10.71 | 10.98 | 421,778 | -0.39(-3.43%) |
May 20, 2020 | 11.19 | 11.46 | 11.10 | 11.37 | 401,705 | +0.38(+3.46%) |
May 19, 2020 | 11.24 | 11.42 | 10.96 | 10.99 | 386,515 | -0.25(-2.22%) |
May 18, 2020 | 11.09 | 11.52 | 10.99 | 11.24 | 497,774 | +0.69(+6.54%) |
May 15, 2020 | 10.30 | 10.60 | 10.02 | 10.55 | 287,600 | +0.35(+3.43%) |
May 14, 2020 | 10.18 | 10.34 | 10.00 | 10.20 | 451,972 | -0.22(-2.11%) |
May 13, 2020 | 10.56 | 10.83 | 10.01 | 10.42 | 538,045 | -0.07(-0.67%) |
May 12, 2020 | 10.80 | 11.18 | 10.49 | 10.49 | 789,857 | -0.10(-0.94%) |
May 11, 2020 | 9.910 | 10.67 | 9.840 | 10.59 | 564,197 | +0.68(+6.86%) |
May 08, 2020 | 9.350 | 10.15 | 9.210 | 9.910 | 525,400 | +0.78(+8.54%) |
May 07, 2020 | 9.530 | 9.530 | 8.770 | 9.130 | 653,369 | -0.54(-5.58%) |
May 06, 2020 | 9.550 | 9.990 | 9.500 | 9.670 | 506,363 | +0.22(+2.33%) |
May 05, 2020 | 9.270 | 9.555 | 9.120 | 9.450 | 423,166 | +0.39(+4.30%) |
May 04, 2020 | 8.540 | 9.180 | 8.340 | 9.060 | 459,710 | +0.42(+4.86%) |