Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.01 | 24.01 | 23.09 | 23.81 | 232,646 | +0.05(+0.21%) |
May 27, 2021 | 24.34 | 24.37 | 23.70 | 23.76 | 266,590 | -0.15(-0.63%) |
May 26, 2021 | 23.31 | 24.06 | 23.18 | 23.91 | 366,751 | +0.78(+3.37%) |
May 25, 2021 | 22.82 | 23.74 | 22.82 | 23.13 | 449,339 | +0.45(+1.98%) |
May 24, 2021 | 22.95 | 23.21 | 22.67 | 22.68 | 337,004 | -0.08(-0.35%) |
May 21, 2021 | 23.25 | 23.54 | 22.70 | 22.76 | 325,542 | -0.14(-0.61%) |
May 20, 2021 | 22.50 | 23.06 | 21.87 | 22.90 | 427,192 | +0.42(+1.87%) |
May 19, 2021 | 21.98 | 22.65 | 21.72 | 22.48 | 346,202 | -0.05(-0.22%) |
May 18, 2021 | 23.52 | 23.60 | 22.50 | 22.53 | 422,328 | -1.03(-4.37%) |
May 17, 2021 | 23.66 | 23.81 | 22.80 | 23.56 | 366,143 | -0.27(-1.13%) |
May 14, 2021 | 23.23 | 23.86 | 23.03 | 23.83 | 425,829 | +0.85(+3.70%) |
May 13, 2021 | 21.33 | 23.18 | 21.33 | 22.98 | 627,062 | +1.85(+8.76%) |
May 12, 2021 | 23.41 | 23.41 | 21.09 | 21.13 | 653,667 | -2.44(-10.35%) |
May 11, 2021 | 24.31 | 24.51 | 22.90 | 23.57 | 589,768 | -1.53(-6.10%) |
May 10, 2021 | 25.50 | 26.12 | 25.08 | 25.10 | 456,957 | -0.21(-0.83%) |
May 07, 2021 | 24.06 | 25.34 | 23.80 | 25.31 | 384,462 | +1.14(+4.72%) |
May 06, 2021 | 24.75 | 24.75 | 23.61 | 24.17 | 412,295 | -0.44(-1.79%) |
May 05, 2021 | 24.83 | 25.24 | 24.24 | 24.61 | 372,512 | -0.16(-0.65%) |
May 04, 2021 | 23.83 | 24.84 | 23.18 | 24.77 | 729,386 | +0.96(+4.03%) |
May 03, 2021 | 22.84 | 24.04 | 22.68 | 23.81 | 850,698 | +1.50(+6.72%) |
Apr 30, 2021 | 21.74 | 22.85 | 21.12 | 22.31 | 908,600 | +0.51(+2.34%) |
Apr 29, 2021 | 21.50 | 22.01 | 21.07 | 21.80 | 560,958 | +0.41(+1.92%) |
Apr 28, 2021 | 20.86 | 21.46 | 20.69 | 21.39 | 343,016 | +0.87(+4.24%) |
Apr 27, 2021 | 20.78 | 20.96 | 20.48 | 20.52 | 293,586 | -0.04(-0.19%) |
Apr 26, 2021 | 19.87 | 20.64 | 19.77 | 20.56 | 307,336 | +0.69(+3.47%) |
Apr 23, 2021 | 19.44 | 20.08 | 19.31 | 19.87 | 303,800 | +0.33(+1.69%) |
Apr 22, 2021 | 19.76 | 19.76 | 19.32 | 19.54 | 272,587 | -0.21(-1.06%) |
Apr 21, 2021 | 19.54 | 19.87 | 19.26 | 19.75 | 235,982 | +0.19(+0.97%) |
Apr 20, 2021 | 20.65 | 20.65 | 18.95 | 19.56 | 480,207 | -1.09(-5.28%) |
Apr 19, 2021 | 21.30 | 21.30 | 20.20 | 20.65 | 404,386 | -0.73(-3.41%) |
Apr 16, 2021 | 21.51 | 22.41 | 21.17 | 21.38 | 1,077,700 | +0.03(+0.14%) |
Apr 15, 2021 | 21.74 | 21.74 | 21.16 | 21.35 | 230,313 | -0.03(-0.14%) |
Apr 14, 2021 | 21.35 | 21.77 | 21.21 | 21.38 | 187,522 | +0.05(+0.23%) |
Apr 13, 2021 | 21.46 | 21.50 | 20.63 | 21.33 | 233,248 | -0.09(-0.42%) |
Apr 12, 2021 | 21.25 | 21.48 | 21.08 | 21.42 | 211,811 | +0.12(+0.56%) |
Apr 09, 2021 | 20.37 | 21.32 | 20.32 | 21.30 | 247,200 | +0.73(+3.55%) |
Apr 08, 2021 | 21.20 | 21.20 | 20.47 | 20.57 | 248,168 | -0.54(-2.56%) |
Apr 07, 2021 | 21.73 | 21.91 | 21.02 | 21.11 | 218,900 | -0.61(-2.81%) |
Apr 06, 2021 | 21.93 | 22.17 | 21.64 | 21.72 | 242,086 | -0.11(-0.50%) |
Apr 05, 2021 | 21.80 | 21.85 | 21.20 | 21.83 | 294,956 | +0.36(+1.68%) |
Apr 01, 2021 | 21.05 | 21.48 | 20.81 | 21.47 | 297,700 | +0.55(+2.63%) |
Mar 31, 2021 | 20.87 | 21.36 | 20.79 | 20.92 | 564,214 | +0.20(+0.97%) |
Mar 30, 2021 | 19.84 | 20.80 | 19.70 | 20.72 | 387,141 | +1.03(+5.23%) |
Mar 29, 2021 | 20.90 | 21.12 | 19.67 | 19.69 | 339,459 | -1.27(-6.06%) |
Mar 26, 2021 | 20.26 | 20.98 | 20.04 | 20.96 | 371,900 | +0.97(+4.85%) |
Mar 25, 2021 | 18.92 | 20.08 | 18.74 | 19.99 | 391,786 | +0.73(+3.79%) |
Mar 24, 2021 | 19.67 | 20.44 | 19.23 | 19.26 | 383,062 | -0.10(-0.52%) |
Mar 23, 2021 | 20.05 | 20.35 | 19.27 | 19.36 | 430,726 | -0.94(-4.63%) |
Mar 22, 2021 | 20.64 | 20.78 | 19.99 | 20.30 | 265,639 | -0.14(-0.68%) |
Mar 19, 2021 | 19.76 | 20.75 | 19.40 | 20.44 | 777,400 | +0.60(+3.02%) |
Mar 18, 2021 | 21.44 | 21.44 | 19.70 | 19.84 | 471,043 | -1.94(-8.91%) |
Mar 17, 2021 | 20.49 | 21.86 | 20.28 | 21.78 | 436,601 | +1.13(+5.47%) |
Mar 16, 2021 | 21.15 | 21.27 | 20.47 | 20.65 | 449,981 | -0.49(-2.32%) |
Mar 15, 2021 | 20.73 | 21.15 | 20.12 | 21.14 | 557,336 | +0.61(+2.97%) |
Mar 12, 2021 | 20.84 | 21.01 | 20.41 | 20.53 | 520,800 | -0.69(-3.25%) |
Mar 11, 2021 | 21.57 | 21.74 | 21.08 | 21.22 | 467,681 | -0.11(-0.52%) |
Mar 10, 2021 | 20.60 | 21.80 | 20.30 | 21.33 | 1,002,051 | +1.27(+6.33%) |
Mar 09, 2021 | 19.19 | 20.68 | 19.05 | 20.06 | 1,727,135 | +1.24(+6.59%) |
Mar 08, 2021 | 18.11 | 19.05 | 18.10 | 18.82 | 447,386 | +0.83(+4.61%) |
Mar 05, 2021 | 17.78 | 18.02 | 16.13 | 17.99 | 545,600 | +0.55(+3.15%) |
Mar 04, 2021 | 18.25 | 18.99 | 16.91 | 17.44 | 689,406 | -0.99(-5.37%) |
Mar 03, 2021 | 19.02 | 19.16 | 17.86 | 18.43 | 640,984 | -0.56(-2.95%) |
Mar 02, 2021 | 17.92 | 19.34 | 17.68 | 18.99 | 1,080,848 | +1.14(+6.39%) |
Mar 01, 2021 | 18.14 | 18.14 | 17.55 | 17.85 | 365,475 | +0.18(+1.02%) |
Feb 26, 2021 | 17.55 | 18.05 | 17.20 | 17.67 | 325,800 | +0.35(+2.02%) |
Feb 25, 2021 | 18.41 | 18.41 | 17.29 | 17.32 | 625,688 | -1.10(-5.97%) |
Feb 24, 2021 | 17.64 | 18.53 | 17.29 | 18.42 | 358,161 | +0.50(+2.79%) |
Feb 23, 2021 | 17.77 | 18.14 | 17.38 | 17.92 | 491,522 | -0.24(-1.32%) |
Feb 22, 2021 | 18.38 | 18.70 | 18.07 | 18.16 | 346,514 | -0.38(-2.05%) |
Feb 19, 2021 | 17.97 | 18.59 | 17.80 | 18.54 | 483,600 | +0.76(+4.27%) |
Feb 18, 2021 | 18.18 | 18.34 | 17.75 | 17.78 | 244,204 | -0.55(-3.00%) |
Feb 17, 2021 | 18.20 | 18.49 | 17.75 | 18.33 | 269,387 | +0.08(+0.44%) |
Feb 16, 2021 | 18.69 | 18.78 | 17.97 | 18.25 | 560,272 | -0.40(-2.14%) |
Feb 12, 2021 | 19.09 | 19.25 | 18.61 | 18.65 | 288,600 | -0.64(-3.32%) |
Feb 11, 2021 | 19.35 | 19.75 | 18.98 | 19.29 | 238,020 | +0.14(+0.73%) |
Feb 10, 2021 | 19.35 | 19.47 | 18.54 | 19.15 | 354,832 | -0.14(-0.73%) |
Feb 09, 2021 | 19.78 | 19.79 | 19.23 | 19.29 | 297,566 | -0.56(-2.82%) |
Feb 08, 2021 | 19.45 | 20.09 | 19.43 | 19.85 | 353,890 | +0.58(+3.01%) |
Feb 05, 2021 | 18.60 | 19.38 | 18.33 | 19.27 | 338,100 | +0.94(+5.13%) |
Feb 04, 2021 | 17.94 | 18.37 | 17.60 | 18.33 | 340,674 | +0.48(+2.69%) |
Feb 03, 2021 | 17.87 | 18.06 | 17.32 | 17.85 | 298,013 | +0.10(+0.56%) |
Feb 02, 2021 | 17.37 | 17.84 | 16.54 | 17.75 | 575,890 | +0.69(+4.04%) |
Feb 01, 2021 | 16.88 | 17.17 | 16.47 | 17.06 | 377,060 | +0.44(+2.65%) |
Jan 29, 2021 | 17.85 | 18.00 | 16.46 | 16.62 | 827,300 | -1.62(-8.88%) |
Jan 28, 2021 | 18.48 | 18.48 | 17.71 | 18.24 | 569,331 | -0.27(-1.46%) |
Jan 27, 2021 | 18.62 | 19.30 | 18.14 | 18.51 | 364,476 | -0.54(-2.83%) |
Jan 26, 2021 | 19.99 | 20.07 | 18.80 | 19.05 | 406,001 | -0.77(-3.88%) |
Jan 25, 2021 | 20.39 | 20.50 | 19.44 | 19.82 | 344,749 | -0.25(-1.25%) |
Jan 22, 2021 | 19.10 | 20.12 | 18.61 | 20.07 | 625,600 | +0.77(+3.99%) |
Jan 21, 2021 | 18.30 | 19.91 | 18.07 | 19.30 | 1,387,672 | +0.94(+5.12%) |
Jan 20, 2021 | 15.79 | 18.54 | 15.78 | 18.36 | 2,342,289 | +2.62(+16.65%) |
Jan 19, 2021 | 15.49 | 15.82 | 15.36 | 15.74 | 225,932 | +0.37(+2.41%) |
Jan 15, 2021 | 15.39 | 15.59 | 15.25 | 15.37 | 208,500 | -0.20(-1.28%) |
Jan 14, 2021 | 15.56 | 15.76 | 15.26 | 15.57 | 213,175 | +0.13(+0.84%) |
Jan 13, 2021 | 15.41 | 15.63 | 15.18 | 15.44 | 232,135 | +0.26(+1.71%) |
Jan 12, 2021 | 15.00 | 15.22 | 14.65 | 15.18 | 287,788 | +0.18(+1.20%) |
Jan 11, 2021 | 14.90 | 15.38 | 14.62 | 15.00 | 464,833 | -0.06(-0.40%) |
Jan 08, 2021 | 15.94 | 15.94 | 15.01 | 15.06 | 302,100 | -0.79(-4.98%) |
Jan 07, 2021 | 15.35 | 15.89 | 15.34 | 15.85 | 345,750 | +0.58(+3.80%) |
Jan 06, 2021 | 14.88 | 15.39 | 14.61 | 15.27 | 453,309 | +0.50(+3.39%) |
Jan 05, 2021 | 14.56 | 15.03 | 14.28 | 14.77 | 411,774 | +0.12(+0.82%) |
Jan 04, 2021 | 15.20 | 15.27 | 14.33 | 14.65 | 429,568 | -0.50(-3.30%) |
Dec 31, 2020 | 15.15 | 15.15 | 15.15 | 257,308 | -0.26(-1.69%) | |
Dec 30, 2020 | 15.59 | 15.88 | 15.38 | 15.41 | 257,308 | -0.18(-1.15%) |
Dec 29, 2020 | 15.86 | 16.09 | 15.43 | 15.59 | 289,466 | -0.32(-2.01%) |
Dec 28, 2020 | 16.30 | 16.30 | 15.77 | 15.91 | 297,339 | -0.28(-1.73%) |
Dec 24, 2020 | 15.84 | 16.24 | 15.51 | 16.19 | 117,800 | +0.36(+2.27%) |
Dec 23, 2020 | 16.24 | 16.31 | 15.59 | 15.83 | 372,082 | -0.35(-2.16%) |
Dec 22, 2020 | 16.03 | 16.21 | 15.81 | 16.18 | 192,880 | +0.11(+0.68%) |
Dec 21, 2020 | 15.53 | 16.12 | 15.53 | 16.07 | 286,947 | +0.06(+0.37%) |
Dec 18, 2020 | 16.07 | 16.45 | 15.89 | 16.01 | 615,700 | +0.01(+0.06%) |
Dec 17, 2020 | 15.25 | 16.02 | 15.22 | 16.00 | 515,343 | +0.91(+6.03%) |
Dec 16, 2020 | 15.29 | 15.34 | 14.93 | 15.09 | 318,388 | -0.05(-0.33%) |
Dec 15, 2020 | 15.06 | 15.18 | 14.86 | 15.14 | 261,218 | +0.24(+1.61%) |
Dec 14, 2020 | 15.21 | 15.37 | 14.90 | 14.90 | 264,383 | -0.01(-0.07%) |
Dec 11, 2020 | 14.81 | 15.05 | 14.66 | 14.91 | 212,200 | -0.11(-0.73%) |
Dec 10, 2020 | 15.06 | 15.45 | 14.83 | 15.02 | 275,722 | -0.10(-0.66%) |
Dec 09, 2020 | 15.55 | 15.62 | 15.07 | 15.12 | 382,182 | -0.18(-1.18%) |
Dec 08, 2020 | 15.17 | 15.55 | 14.88 | 15.30 | 514,022 | -0.16(-1.03%) |
Dec 07, 2020 | 15.00 | 15.53 | 14.57 | 15.46 | 422,392 | +0.44(+2.93%) |
Dec 04, 2020 | 15.52 | 15.55 | 15.02 | 15.02 | 343,100 | -0.41(-2.66%) |
Dec 03, 2020 | 14.45 | 15.51 | 14.41 | 15.43 | 464,605 | +1.16(+8.13%) |
Dec 02, 2020 | 14.36 | 14.58 | 14.05 | 14.27 | 382,728 | -0.30(-2.06%) |
Dec 01, 2020 | 15.03 | 15.09 | 14.45 | 14.57 | 307,296 | -0.24(-1.62%) |
Nov 30, 2020 | 15.52 | 15.52 | 14.70 | 14.81 | 408,208 | -0.64(-4.14%) |
Nov 27, 2020 | 15.61 | 15.65 | 15.24 | 15.45 | 205,800 | -0.08(-0.52%) |
Nov 25, 2020 | 15.35 | 15.63 | 14.90 | 15.53 | 457,300 | +0.43(+2.85%) |
Nov 24, 2020 | 14.79 | 15.11 | 14.50 | 15.10 | 649,042 | +0.50(+3.42%) |
Nov 23, 2020 | 14.25 | 14.74 | 13.94 | 14.60 | 352,698 | +0.54(+3.84%) |
Nov 20, 2020 | 13.90 | 14.17 | 13.81 | 14.06 | 356,600 | +0.11(+0.79%) |
Nov 19, 2020 | 14.18 | 14.58 | 13.88 | 13.95 | 520,458 | -0.08(-0.57%) |
Nov 18, 2020 | 13.95 | 14.34 | 13.95 | 14.03 | 412,688 | +0.17(+1.23%) |
Nov 17, 2020 | 14.00 | 14.38 | 13.75 | 13.86 | 743,021 | -0.21(-1.49%) |
Nov 16, 2020 | 14.57 | 14.64 | 13.75 | 14.07 | 714,729 | -0.18(-1.26%) |
Nov 13, 2020 | 13.98 | 14.57 | 12.74 | 14.25 | 741,000 | +0.52(+3.79%) |
Nov 12, 2020 | 13.53 | 14.11 | 13.35 | 13.73 | 555,341 | -0.07(-0.51%) |
Nov 11, 2020 | 13.65 | 13.81 | 13.23 | 13.80 | 336,486 | +0.27(+2.00%) |
Nov 10, 2020 | 12.89 | 13.67 | 12.89 | 13.53 | 410,313 | +0.86(+6.79%) |
Nov 09, 2020 | 14.10 | 14.25 | 12.64 | 12.67 | 551,669 | -0.74(-5.52%) |
Nov 06, 2020 | 14.15 | 14.15 | 13.32 | 13.41 | 356,400 | -0.78(-5.50%) |
Nov 05, 2020 | 14.27 | 14.48 | 13.95 | 14.19 | 362,506 | +0.13(+0.92%) |
Nov 04, 2020 | 13.16 | 14.07 | 13.13 | 14.06 | 521,580 | +0.90(+6.84%) |
Nov 03, 2020 | 12.82 | 13.29 | 12.82 | 13.16 | 462,430 | +0.57(+4.53%) |
Nov 02, 2020 | 12.41 | 12.75 | 12.27 | 12.59 | 379,227 | +0.41(+3.37%) |
Oct 30, 2020 | 12.54 | 12.80 | 12.07 | 12.18 | 288,900 | -0.57(-4.47%) |
Oct 29, 2020 | 13.05 | 13.22 | 12.57 | 12.75 | 484,793 | -0.35(-2.67%) |
Oct 28, 2020 | 12.86 | 13.32 | 12.80 | 13.10 | 434,114 | -0.15(-1.13%) |
Oct 27, 2020 | 13.14 | 13.36 | 12.84 | 13.25 | 779,058 | +0.05(+0.38%) |
Oct 26, 2020 | 13.35 | 13.70 | 12.90 | 13.20 | 1,069,596 | -0.55(-4.00%) |
Oct 23, 2020 | 13.19 | 13.77 | 12.88 | 13.75 | 536,300 | +0.70(+5.36%) |
Oct 22, 2020 | 13.59 | 13.62 | 12.81 | 13.05 | 424,246 | -0.54(-3.97%) |
Oct 21, 2020 | 14.23 | 14.25 | 13.57 | 13.59 | 337,380 | -0.60(-4.23%) |
Oct 20, 2020 | 14.02 | 14.42 | 13.97 | 14.19 | 207,355 | +0.32(+2.31%) |
Oct 19, 2020 | 14.21 | 14.52 | 13.84 | 13.87 | 315,301 | -0.17(-1.21%) |
Oct 16, 2020 | 14.50 | 14.68 | 14.02 | 14.04 | 251,300 | -0.43(-2.97%) |
Oct 15, 2020 | 13.88 | 14.49 | 13.82 | 14.47 | 190,374 | +0.31(+2.19%) |
Oct 14, 2020 | 14.15 | 14.31 | 14.05 | 14.16 | 191,189 | +0.08(+0.57%) |
Oct 13, 2020 | 13.95 | 14.27 | 13.62 | 14.08 | 230,021 | -0.17(-1.19%) |
Oct 12, 2020 | 14.39 | 14.55 | 13.91 | 14.25 | 228,427 | -0.07(-0.49%) |
Oct 09, 2020 | 14.57 | 14.63 | 14.21 | 14.32 | 459,600 | +0.08(+0.56%) |
Oct 08, 2020 | 13.89 | 14.28 | 13.70 | 14.24 | 309,977 | +0.52(+3.79%) |
Oct 07, 2020 | 13.26 | 13.74 | 13.15 | 13.72 | 348,374 | +0.66(+5.05%) |
Oct 06, 2020 | 13.73 | 13.73 | 13.05 | 13.06 | 277,836 | -0.54(-3.97%) |
Oct 05, 2020 | 14.00 | 14.07 | 13.27 | 13.60 | 314,241 | -0.19(-1.38%) |
Oct 02, 2020 | 13.31 | 13.85 | 13.10 | 13.79 | 353,600 | +0.21(+1.55%) |
Oct 01, 2020 | 13.40 | 13.61 | 13.15 | 13.58 | 362,642 | +0.38(+2.88%) |
Sep 30, 2020 | 13.11 | 13.36 | 13.06 | 13.20 | 379,135 | +0.14(+1.07%) |
Sep 29, 2020 | 13.55 | 13.60 | 12.93 | 13.06 | 359,846 | -0.45(-3.33%) |
Sep 28, 2020 | 12.56 | 13.56 | 12.45 | 13.51 | 795,401 | +1.28(+10.47%) |
Sep 25, 2020 | 12.37 | 12.62 | 12.20 | 12.23 | 372,300 | -0.26(-2.08%) |
Sep 24, 2020 | 11.56 | 12.65 | 11.26 | 12.49 | 754,823 | +0.84(+7.21%) |
Sep 23, 2020 | 12.55 | 13.27 | 11.65 | 11.65 | 1,023,601 | -0.49(-4.04%) |
Sep 22, 2020 | 11.54 | 12.16 | 11.46 | 12.14 | 387,562 | +0.70(+6.12%) |
Sep 21, 2020 | 11.33 | 11.55 | 10.96 | 11.44 | 480,726 | -0.16(-1.38%) |
Sep 18, 2020 | 11.91 | 12.10 | 11.41 | 11.60 | 573,300 | -0.25(-2.11%) |
Sep 17, 2020 | 12.11 | 12.26 | 11.82 | 11.85 | 300,649 | -0.47(-3.81%) |
Sep 16, 2020 | 12.30 | 12.53 | 12.09 | 12.32 | 483,579 | +0.16(+1.32%) |
Sep 15, 2020 | 12.41 | 12.54 | 12.13 | 12.16 | 278,987 | -0.24(-1.94%) |
Sep 14, 2020 | 12.54 | 12.68 | 12.27 | 12.40 | 314,717 | +0.03(+0.24%) |
Sep 11, 2020 | 12.32 | 12.44 | 12.12 | 12.37 | 327,100 | +0.13(+1.06%) |
Sep 10, 2020 | 12.43 | 12.69 | 12.20 | 12.24 | 292,566 | -0.19(-1.53%) |
Sep 09, 2020 | 12.09 | 12.47 | 11.95 | 12.43 | 246,702 | +0.48(+4.02%) |
Sep 08, 2020 | 11.86 | 12.19 | 11.67 | 11.95 | 405,001 | -0.08(-0.67%) |
Sep 04, 2020 | 12.59 | 12.69 | 11.57 | 12.03 | 948,600 | -0.35(-2.83%) |
Sep 03, 2020 | 12.86 | 12.89 | 12.28 | 12.38 | 472,829 | -0.57(-4.40%) |
Sep 02, 2020 | 13.02 | 13.04 | 12.52 | 12.95 | 421,735 | -0.05(-0.38%) |
Sep 01, 2020 | 12.15 | 13.07 | 12.06 | 13.00 | 479,624 | +0.76(+6.21%) |
Aug 31, 2020 | 12.62 | 12.63 | 12.04 | 12.24 | 576,464 | -0.39(-3.09%) |
Aug 28, 2020 | 12.58 | 12.72 | 12.53 | 12.63 | 303,300 | +0.09(+0.72%) |
Aug 27, 2020 | 12.70 | 12.80 | 12.48 | 12.54 | 472,402 | -0.04(-0.32%) |
Aug 26, 2020 | 12.67 | 12.80 | 12.52 | 12.58 | 409,220 | -0.10(-0.79%) |
Aug 25, 2020 | 13.04 | 13.04 | 12.32 | 12.68 | 327,021 | -0.22(-1.71%) |
Aug 24, 2020 | 13.40 | 13.44 | 12.63 | 12.90 | 686,163 | -0.10(-0.77%) |
Aug 21, 2020 | 12.44 | 13.13 | 12.32 | 13.00 | 948,000 | +0.46(+3.67%) |
Aug 20, 2020 | 12.47 | 12.77 | 12.29 | 12.54 | 762,432 | -0.09(-0.71%) |
Aug 19, 2020 | 12.56 | 12.71 | 12.27 | 12.63 | 404,676 | +0.07(+0.56%) |
Aug 18, 2020 | 12.51 | 12.66 | 12.23 | 12.56 | 914,713 | +0.13(+1.05%) |
Aug 17, 2020 | 11.55 | 12.44 | 11.54 | 12.43 | 721,404 | +1.03(+9.04%) |
Aug 14, 2020 | 11.30 | 11.41 | 11.06 | 11.40 | 367,500 | -0.03(-0.26%) |
Aug 13, 2020 | 11.43 | 11.54 | 11.29 | 11.43 | 251,774 | -0.09(-0.78%) |
Aug 12, 2020 | 11.64 | 11.72 | 11.26 | 11.52 | 367,678 | +0.04(+0.35%) |
Aug 11, 2020 | 11.72 | 11.79 | 11.42 | 11.48 | 457,782 | -0.06(-0.52%) |
Aug 10, 2020 | 11.15 | 12.05 | 11.09 | 11.54 | 637,300 | +0.41(+3.68%) |
Aug 07, 2020 | 11.10 | 11.13 | 10.75 | 11.13 | 447,700 | +0.01(+0.09%) |
Aug 06, 2020 | 10.99 | 11.17 | 10.84 | 11.12 | 497,749 | +0.03(+0.27%) |
Aug 05, 2020 | 11.29 | 11.41 | 10.99 | 11.09 | 494,265 | -0.11(-0.98%) |
Aug 04, 2020 | 11.60 | 11.60 | 11.05 | 11.20 | 574,597 | -0.40(-3.45%) |
Aug 03, 2020 | 11.29 | 11.65 | 11.16 | 11.60 | 708,160 | +0.41(+3.66%) |
Jul 31, 2020 | 11.80 | 11.97 | 10.73 | 11.19 | 981,100 | -0.10(-0.89%) |
Jul 30, 2020 | 11.12 | 11.48 | 10.83 | 11.29 | 655,707 | -0.09(-0.79%) |
Jul 29, 2020 | 10.82 | 11.43 | 10.82 | 11.38 | 360,363 | +0.56(+5.18%) |
Jul 28, 2020 | 11.46 | 11.70 | 10.80 | 10.82 | 403,656 | -0.63(-5.50%) |
Jul 27, 2020 | 11.08 | 11.46 | 10.95 | 11.45 | 408,602 | +0.42(+3.81%) |
Jul 24, 2020 | 11.32 | 11.48 | 11.00 | 11.03 | 451,000 | -0.33(-2.90%) |
Jul 23, 2020 | 11.49 | 12.14 | 11.07 | 11.36 | 714,772 | +0.04(+0.35%) |
Jul 22, 2020 | 10.76 | 11.38 | 10.76 | 11.32 | 438,009 | +0.42(+3.85%) |
Jul 21, 2020 | 11.12 | 11.15 | 10.80 | 10.90 | 236,454 | -0.09(-0.82%) |
Jul 20, 2020 | 11.00 | 11.04 | 10.72 | 10.99 | 225,758 | -0.08(-0.72%) |
Jul 17, 2020 | 11.34 | 11.54 | 11.00 | 11.07 | 348,100 | -0.22(-1.95%) |
Jul 16, 2020 | 11.00 | 11.31 | 10.88 | 11.29 | 358,055 | +0.09(+0.80%) |
Jul 15, 2020 | 11.47 | 11.53 | 10.77 | 11.20 | 481,214 | +0.17(+1.54%) |
Jul 14, 2020 | 10.14 | 11.04 | 10.14 | 11.03 | 793,291 | +0.92(+9.10%) |
Jul 13, 2020 | 10.35 | 10.40 | 10.07 | 10.11 | 574,333 | -0.04(-0.39%) |
Jul 10, 2020 | 9.830 | 10.30 | 9.750 | 10.15 | 279,800 | +0.33(+3.36%) |
Jul 09, 2020 | 10.36 | 10.39 | 9.790 | 9.820 | 387,972 | -0.54(-5.21%) |
Jul 08, 2020 | 9.880 | 10.50 | 9.880 | 10.36 | 602,760 | +0.44(+4.44%) |
Jul 07, 2020 | 9.920 | 10.17 | 9.850 | 9.920 | 312,443 | -0.19(-1.88%) |
Jul 06, 2020 | 10.04 | 10.22 | 9.850 | 10.11 | 569,237 | +0.34(+3.48%) |
Jul 02, 2020 | 9.980 | 10.17 | 9.680 | 9.770 | 336,500 | +0.12(+1.24%) |
Jul 01, 2020 | 10.11 | 10.17 | 9.640 | 9.650 | 502,236 | -0.42(-4.17%) |
Jun 30, 2020 | 9.980 | 10.13 | 9.750 | 10.07 | 271,750 | +0.03(+0.30%) |
Jun 29, 2020 | 9.230 | 10.19 | 9.190 | 10.04 | 412,195 | +0.81(+8.78%) |
Jun 26, 2020 | 9.330 | 9.410 | 9.080 | 9.230 | 510,300 | -0.23(-2.43%) |
Jun 25, 2020 | 9.350 | 9.680 | 9.230 | 9.460 | 469,959 | -0.16(-1.66%) |
Jun 24, 2020 | 9.940 | 10.01 | 9.120 | 9.620 | 499,016 | -0.54(-5.31%) |
Jun 23, 2020 | 10.12 | 10.24 | 9.840 | 10.16 | 351,859 | +0.28(+2.83%) |
Jun 22, 2020 | 9.650 | 9.900 | 9.420 | 9.880 | 280,174 | +0.14(+1.44%) |
Jun 19, 2020 | 10.30 | 10.34 | 9.620 | 9.740 | 519,100 | -0.37(-3.66%) |
Jun 18, 2020 | 10.21 | 10.47 | 10.03 | 10.11 | 324,833 | -0.32(-3.07%) |
Jun 17, 2020 | 11.00 | 11.09 | 10.34 | 10.43 | 414,897 | -0.54(-4.92%) |
Jun 16, 2020 | 11.11 | 11.20 | 10.56 | 10.97 | 516,582 | +0.54(+5.18%) |
Jun 15, 2020 | 9.260 | 10.47 | 9.220 | 10.43 | 453,695 | +0.61(+6.21%) |
Jun 12, 2020 | 9.770 | 10.10 | 9.440 | 9.820 | 452,700 | +0.63(+6.86%) |
Jun 11, 2020 | 9.800 | 10.26 | 9.180 | 9.190 | 504,159 | -1.63(-15.06%) |
Jun 10, 2020 | 11.19 | 11.24 | 10.63 | 10.82 | 410,369 | -0.37(-3.31%) |
Jun 09, 2020 | 11.01 | 11.36 | 10.80 | 11.19 | 452,083 | -0.01(-0.09%) |
Jun 08, 2020 | 11.63 | 11.85 | 11.16 | 11.20 | 623,111 | -0.01(-0.09%) |
Jun 05, 2020 | 11.05 | 11.31 | 10.63 | 11.21 | 933,500 | +0.81(+7.79%) |
Jun 04, 2020 | 10.41 | 10.78 | 10.21 | 10.40 | 383,278 | -0.11(-1.05%) |
Jun 03, 2020 | 10.08 | 10.58 | 10.02 | 10.51 | 321,606 | +0.61(+6.16%) |
Jun 02, 2020 | 10.02 | 10.12 | 9.750 | 9.900 | 359,292 | -0.15(-1.49%) |