Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 8.197 | 8.197 | 8.110 | 8.160 | 33,417 | +0.04(+0.45%) |
Apr 29, 2021 | 8.079 | 8.152 | 8.070 | 8.124 | 26,246 | +0.01(+0.11%) |
Apr 28, 2021 | 8.097 | 8.115 | 8.084 | 8.115 | 10,287 | +0.03(+0.34%) |
Apr 27, 2021 | 8.070 | 8.115 | 8.070 | 8.088 | 5,802 | +0.00(+0.06%) |
Apr 26, 2021 | 8.070 | 8.092 | 8.061 | 8.083 | 5,002 | -0.01(-0.17%) |
Apr 23, 2021 | 8.070 | 8.127 | 8.053 | 8.097 | 15,330 | +0.00(+0.00%) |
Apr 22, 2021 | 8.070 | 8.149 | 8.070 | 8.097 | 16,335 | +0.02(+0.22%) |
Apr 21, 2021 | 8.079 | 8.142 | 8.052 | 8.079 | 27,315 | -0.04(-0.45%) |
Apr 20, 2021 | 8.133 | 8.150 | 8.106 | 8.115 | 59,553 | -0.02(-0.22%) |
Apr 19, 2021 | 8.133 | 8.169 | 8.130 | 8.133 | 22,184 | +0.00(+0.00%) |
Apr 16, 2021 | 8.160 | 8.195 | 8.115 | 8.133 | 19,631 | -0.03(-0.33%) |
Apr 15, 2021 | 8.215 | 8.215 | 8.160 | 8.160 | 21,217 | -0.09(-1.12%) |
Apr 14, 2021 | 8.260 | 8.269 | 8.207 | 8.253 | 136,419 | +0.00(+0.02%) |
Apr 13, 2021 | 8.314 | 8.314 | 8.251 | 8.251 | 16,554 | -0.06(-0.76%) |
Apr 12, 2021 | 8.333 | 8.351 | 8.314 | 8.314 | 7,344 | -0.05(-0.54%) |
Apr 09, 2021 | 8.333 | 8.360 | 8.287 | 8.360 | 17,646 | +0.02(+0.22%) |
Apr 08, 2021 | 8.305 | 8.342 | 8.287 | 8.342 | 4,733 | +0.07(+0.88%) |
Apr 07, 2021 | 8.314 | 8.314 | 8.251 | 8.269 | 8,816 | -0.02(-0.22%) |
Apr 06, 2021 | 8.269 | 8.314 | 8.242 | 8.287 | 14,303 | +0.03(+0.33%) |
Apr 05, 2021 | 8.251 | 8.292 | 8.233 | 8.260 | 30,580 | -0.07(-0.87%) |
Apr 01, 2021 | 8.351 | 8.414 | 8.324 | 8.333 | 9,484 | -0.07(-0.86%) |
Mar 31, 2021 | 8.351 | 8.410 | 8.351 | 8.405 | 27,188 | -0.01(-0.11%) |
Mar 30, 2021 | 8.351 | 8.431 | 8.333 | 8.414 | 15,329 | +0.06(+0.76%) |
Mar 29, 2021 | 8.450 | 8.450 | 8.317 | 8.351 | 20,226 | -0.02(-0.22%) |
Mar 26, 2021 | 8.432 | 8.460 | 8.314 | 8.369 | 33,197 | -0.07(-0.86%) |
Mar 25, 2021 | 8.641 | 8.641 | 8.441 | 8.441 | 43,421 | -0.13(-1.48%) |
Mar 24, 2021 | 8.496 | 8.568 | 8.478 | 8.568 | 48,980 | +0.04(+0.42%) |
Mar 23, 2021 | 8.487 | 8.546 | 8.450 | 8.532 | 23,062 | +0.06(+0.71%) |
Mar 22, 2021 | 8.469 | 8.478 | 8.453 | 8.472 | 24,805 | +0.01(+0.10%) |
Mar 19, 2021 | 8.423 | 8.514 | 8.409 | 8.464 | 26,910 | +0.00(+0.05%) |
Mar 18, 2021 | 8.369 | 8.487 | 8.369 | 8.460 | 26,689 | +0.02(+0.21%) |
Mar 17, 2021 | 8.478 | 8.478 | 8.387 | 8.441 | 8,630 | +0.03(+0.32%) |
Mar 16, 2021 | 8.369 | 8.441 | 8.333 | 8.414 | 21,691 | +0.08(+0.98%) |
Mar 15, 2021 | 8.423 | 8.440 | 8.333 | 8.333 | 17,059 | -0.12(-1.39%) |
Mar 12, 2021 | 8.523 | 8.565 | 8.432 | 8.450 | 29,226 | -0.06(-0.75%) |
Mar 11, 2021 | 8.450 | 8.577 | 8.450 | 8.514 | 71,327 | -0.02(-0.21%) |
Mar 10, 2021 | 8.627 | 8.628 | 8.523 | 8.532 | 31,772 | -0.12(-1.36%) |
Mar 09, 2021 | 8.559 | 8.652 | 8.559 | 8.650 | 29,549 | +0.04(+0.42%) |
Mar 08, 2021 | 8.750 | 8.785 | 8.550 | 8.614 | 64,986 | -0.10(-1.14%) |
Mar 05, 2021 | 8.840 | 8.985 | 8.713 | 8.713 | 71,137 | -0.21(-2.34%) |
Mar 04, 2021 | 8.849 | 9.013 | 8.750 | 8.922 | 74,051 | +0.09(+1.03%) |
Mar 03, 2021 | 8.777 | 8.877 | 8.741 | 8.831 | 28,959 | +0.00(+0.00%) |
Mar 02, 2021 | 8.868 | 8.877 | 8.795 | 8.831 | 114,065 | -0.05(-0.51%) |
Mar 01, 2021 | 8.840 | 8.877 | 8.786 | 8.877 | 18,155 | -0.16(-1.81%) |
Feb 26, 2021 | 8.958 | 9.067 | 8.911 | 9.040 | 32,094 | +0.11(+1.22%) |
Feb 25, 2021 | 8.704 | 9.004 | 8.677 | 8.931 | 315,907 | +0.24(+2.71%) |
Feb 24, 2021 | 8.850 | 8.850 | 8.650 | 8.695 | 210,019 | -0.18(-2.04%) |
Feb 23, 2021 | 8.985 | 8.994 | 8.840 | 8.877 | 54,527 | -0.06(-0.71%) |
Feb 22, 2021 | 9.004 | 9.031 | 8.886 | 8.940 | 62,757 | -0.07(-0.80%) |
Feb 19, 2021 | 9.022 | 9.039 | 8.976 | 9.013 | 30,329 | -0.05(-0.60%) |
Feb 18, 2021 | 9.049 | 9.067 | 9.026 | 9.067 | 116,354 | +0.04(+0.40%) |
Feb 17, 2021 | 9.049 | 9.067 | 8.976 | 9.031 | 120,477 | +0.01(+0.10%) |
Feb 16, 2021 | 8.940 | 9.031 | 8.931 | 9.022 | 29,941 | +0.07(+0.81%) |
Feb 12, 2021 | 9.040 | 9.053 | 8.949 | 8.949 | 265,026 | -0.09(-1.00%) |
Feb 11, 2021 | 8.931 | 9.149 | 8.931 | 9.040 | 52,598 | -0.02(-0.20%) |
Feb 10, 2021 | 9.031 | 9.103 | 8.976 | 9.058 | 151,864 | +0.03(+0.30%) |
Feb 09, 2021 | 9.031 | 9.121 | 8.994 | 9.031 | 39,276 | -0.06(-0.64%) |
Feb 08, 2021 | 9.239 | 9.257 | 9.076 | 9.089 | 90,895 | -0.20(-2.20%) |
Feb 05, 2021 | 9.330 | 9.330 | 9.239 | 9.294 | 39,263 | -0.12(-1.25%) |
Feb 04, 2021 | 9.466 | 9.466 | 9.371 | 9.412 | 48,041 | -0.06(-0.62%) |
Feb 03, 2021 | 9.520 | 9.548 | 9.457 | 9.470 | 78,882 | -0.07(-0.71%) |
Feb 02, 2021 | 9.548 | 9.561 | 9.475 | 9.539 | 42,042 | -0.07(-0.75%) |
Feb 01, 2021 | 9.611 | 9.729 | 9.548 | 9.611 | 63,658 | -0.05(-0.56%) |
Jan 29, 2021 | 9.439 | 9.720 | 9.412 | 9.665 | 71,357 | +0.22(+2.30%) |
Jan 28, 2021 | 9.248 | 9.511 | 9.203 | 9.448 | 343,737 | +0.08(+0.80%) |
Jan 27, 2021 | 9.448 | 9.539 | 9.239 | 9.372 | 255,748 | -0.00(-0.03%) |
Jan 26, 2021 | 9.430 | 9.502 | 9.366 | 9.375 | 47,746 | -0.07(-0.74%) |
Jan 25, 2021 | 9.575 | 9.584 | 9.421 | 9.445 | 27,633 | -0.11(-1.17%) |
Jan 22, 2021 | 9.638 | 9.711 | 9.537 | 9.557 | 54,262 | +0.01(+0.14%) |
Jan 21, 2021 | 9.468 | 9.602 | 9.468 | 9.543 | 187,789 | +0.12(+1.30%) |
Jan 20, 2021 | 9.448 | 9.461 | 9.399 | 9.421 | 25,975 | -0.05(-0.50%) |
Jan 19, 2021 | 9.475 | 9.502 | 9.417 | 9.468 | 29,433 | -0.05(-0.55%) |
Jan 15, 2021 | 9.493 | 9.584 | 9.475 | 9.520 | 91,430 | +0.11(+1.16%) |
Jan 14, 2021 | 9.629 | 9.638 | 9.294 | 9.412 | 61,192 | -0.24(-2.44%) |
Jan 13, 2021 | 9.611 | 9.738 | 9.611 | 9.647 | 22,642 | +0.04(+0.38%) |
Jan 12, 2021 | 9.810 | 9.856 | 9.611 | 9.611 | 62,674 | -0.32(-3.20%) |
Jan 11, 2021 | 10.07 | 10.15 | 9.859 | 9.928 | 40,133 | +0.05(+0.46%) |
Jan 08, 2021 | 9.883 | 10.02 | 9.869 | 9.883 | 33,969 | +0.02(+0.18%) |
Jan 07, 2021 | 9.956 | 9.965 | 9.810 | 9.865 | 49,259 | -0.14(-1.40%) |
Jan 06, 2021 | 10.16 | 10.24 | 9.892 | 10.01 | 91,392 | -0.19(-1.85%) |
Jan 05, 2021 | 10.50 | 10.50 | 10.10 | 10.19 | 47,134 | -0.31(-2.96%) |
Jan 04, 2021 | 10.34 | 10.62 | 10.34 | 10.50 | 114,301 | +0.15(+1.45%) |
Dec 31, 2020 | 10.35 | 10.35 | 10.35 | 90,584 | -0.05(-0.44%) | |
Dec 30, 2020 | 10.53 | 10.53 | 10.35 | 10.40 | 90,584 | -0.14(-1.29%) |
Dec 29, 2020 | 10.35 | 10.60 | 10.35 | 10.54 | 195,316 | +0.12(+1.16%) |
Dec 28, 2020 | 10.46 | 10.46 | 10.35 | 10.42 | 133,505 | -0.09(-0.89%) |
Dec 24, 2020 | 10.52 | 10.61 | 10.51 | 10.51 | 21,506 | +0.04(+0.35%) |
Dec 23, 2020 | 10.55 | 10.59 | 10.43 | 10.47 | 72,061 | -0.23(-2.12%) |
Dec 22, 2020 | 10.53 | 10.70 | 10.53 | 10.70 | 63,080 | +0.10(+0.94%) |
Dec 21, 2020 | 10.80 | 10.83 | 10.59 | 10.60 | 77,960 | +0.14(+1.39%) |
Dec 18, 2020 | 10.38 | 10.54 | 10.38 | 10.45 | 37,608 | +0.04(+0.35%) |
Dec 17, 2020 | 10.45 | 10.48 | 10.39 | 10.42 | 38,329 | +0.00(+0.00%) |
Dec 16, 2020 | 10.35 | 10.48 | 10.35 | 10.42 | 29,511 | +0.10(+0.97%) |
Dec 15, 2020 | 10.42 | 10.54 | 10.32 | 10.32 | 44,390 | -0.20(-1.90%) |
Dec 14, 2020 | 10.25 | 10.53 | 10.25 | 10.52 | 164,972 | +0.07(+0.69%) |
Dec 11, 2020 | 10.42 | 10.55 | 10.31 | 10.45 | 46,211 | +0.20(+1.95%) |
Dec 10, 2020 | 10.58 | 10.60 | 10.25 | 10.25 | 53,975 | -0.20(-1.91%) |
Dec 09, 2020 | 10.38 | 10.57 | 10.34 | 10.45 | 86,514 | +0.05(+0.52%) |
Dec 08, 2020 | 10.50 | 10.53 | 10.38 | 10.39 | 35,093 | -0.09(-0.87%) |
Dec 07, 2020 | 10.35 | 10.57 | 10.35 | 10.48 | 50,745 | +0.12(+1.14%) |
Dec 04, 2020 | 10.55 | 10.55 | 10.34 | 10.36 | 75,217 | -0.41(-3.79%) |
Dec 03, 2020 | 10.81 | 10.88 | 10.57 | 10.77 | 64,113 | -0.15(-1.33%) |
Dec 02, 2020 | 11.14 | 11.21 | 10.88 | 10.92 | 29,876 | -0.24(-2.19%) |
Dec 01, 2020 | 11.07 | 11.16 | 11.00 | 11.16 | 91,624 | -0.15(-1.36%) |
Nov 30, 2020 | 10.92 | 11.34 | 10.92 | 11.32 | 50,775 | +0.37(+3.40%) |
Nov 27, 2020 | 10.84 | 10.95 | 10.84 | 10.94 | 38,932 | +0.05(+0.42%) |
Nov 25, 2020 | 10.88 | 11.06 | 10.82 | 10.90 | 98,709 | +0.12(+1.09%) |
Nov 24, 2020 | 11.03 | 11.07 | 10.72 | 10.78 | 536,996 | -0.70(-6.08%) |
Nov 23, 2020 | 12.10 | 12.10 | 11.41 | 11.48 | 180,688 | -0.74(-6.08%) |
Nov 20, 2020 | 12.03 | 12.23 | 12.03 | 12.22 | 45,770 | +0.09(+0.75%) |
Nov 19, 2020 | 12.38 | 12.40 | 12.08 | 12.13 | 121,058 | -0.15(-1.25%) |
Nov 18, 2020 | 12.09 | 12.30 | 11.89 | 12.29 | 101,303 | +0.09(+0.74%) |
Nov 17, 2020 | 12.47 | 12.60 | 12.05 | 12.20 | 200,341 | -0.15(-1.25%) |
Nov 16, 2020 | 12.57 | 12.62 | 12.29 | 12.35 | 177,404 | -0.66(-5.09%) |
Nov 13, 2020 | 13.55 | 13.55 | 12.97 | 13.01 | 111,834 | -0.64(-4.71%) |
Nov 12, 2020 | 13.36 | 13.81 | 13.33 | 13.65 | 81,851 | +0.43(+3.22%) |
Nov 11, 2020 | 12.81 | 13.33 | 12.81 | 13.23 | 304,738 | +0.33(+2.53%) |
Nov 10, 2020 | 13.03 | 13.17 | 12.79 | 12.90 | 345,473 | -0.22(-1.68%) |
Nov 09, 2020 | 14.08 | 14.24 | 12.80 | 13.12 | 977,197 | -2.37(-15.31%) |
Nov 06, 2020 | 15.19 | 15.58 | 15.10 | 15.50 | 49,299 | +0.26(+1.70%) |
Nov 05, 2020 | 15.51 | 15.67 | 15.02 | 15.24 | 524,792 | -0.39(-2.47%) |
Nov 04, 2020 | 15.43 | 15.91 | 15.34 | 15.62 | 126,345 | +0.23(+1.47%) |
Nov 03, 2020 | 15.49 | 15.51 | 15.23 | 15.40 | 251,611 | -0.41(-2.61%) |
Nov 02, 2020 | 16.13 | 16.28 | 15.75 | 15.81 | 116,080 | -0.50(-3.09%) |
Oct 30, 2020 | 16.46 | 16.65 | 16.29 | 16.31 | 285,099 | -0.01(-0.06%) |
Oct 29, 2020 | 16.71 | 16.90 | 16.22 | 16.32 | 173,263 | -0.31(-1.85%) |
Oct 28, 2020 | 16.48 | 16.63 | 16.32 | 16.63 | 226,619 | +0.54(+3.32%) |
Oct 27, 2020 | 15.65 | 16.09 | 15.65 | 16.09 | 54,669 | +0.37(+2.36%) |
Oct 26, 2020 | 15.23 | 15.88 | 15.23 | 15.72 | 499,978 | +0.63(+4.14%) |
Oct 23, 2020 | 15.11 | 15.29 | 15.07 | 15.10 | 32,976 | -0.14(-0.89%) |
Oct 22, 2020 | 15.72 | 15.74 | 15.21 | 15.23 | 79,043 | -0.63(-3.94%) |
Oct 21, 2020 | 15.70 | 15.89 | 15.70 | 15.86 | 90,924 | +0.08(+0.52%) |
Oct 20, 2020 | 15.79 | 15.82 | 15.62 | 15.78 | 22,810 | -0.25(-1.58%) |
Oct 19, 2020 | 15.79 | 16.03 | 15.73 | 16.03 | 269,664 | +0.09(+0.57%) |
Oct 16, 2020 | 15.74 | 16.05 | 15.72 | 15.94 | 65,622 | +0.10(+0.63%) |
Oct 15, 2020 | 16.20 | 16.29 | 15.80 | 15.84 | 100,603 | -0.18(-1.13%) |
Oct 14, 2020 | 15.91 | 16.02 | 15.82 | 16.02 | 43,789 | -0.03(-0.17%) |
Oct 13, 2020 | 15.70 | 16.08 | 15.70 | 16.05 | 91,398 | +0.41(+2.61%) |
Oct 12, 2020 | 15.65 | 15.80 | 15.58 | 15.64 | 62,221 | -0.07(-0.46%) |
Oct 09, 2020 | 15.41 | 15.73 | 15.28 | 15.71 | 67,497 | +0.18(+1.17%) |
Oct 08, 2020 | 15.87 | 15.91 | 15.48 | 15.53 | 163,915 | -0.55(-3.44%) |
Oct 07, 2020 | 16.26 | 16.26 | 15.94 | 16.08 | 166,837 | -0.49(-2.95%) |
Oct 06, 2020 | 16.20 | 16.59 | 15.84 | 16.57 | 300,396 | +0.20(+1.22%) |
Oct 05, 2020 | 16.55 | 16.55 | 16.33 | 16.38 | 289,254 | -0.36(-2.17%) |
Oct 02, 2020 | 17.57 | 17.61 | 16.68 | 16.74 | 220,910 | -0.43(-2.48%) |
Oct 01, 2020 | 17.11 | 17.32 | 17.04 | 17.16 | 52,700 | -0.10(-0.58%) |
Sep 30, 2020 | 17.23 | 17.32 | 16.87 | 17.26 | 287,360 | -0.02(-0.10%) |
Sep 29, 2020 | 17.04 | 17.41 | 17.04 | 17.28 | 75,641 | +0.34(+2.03%) |
Sep 28, 2020 | 17.05 | 17.09 | 16.78 | 16.94 | 85,846 | -0.45(-2.61%) |
Sep 25, 2020 | 17.65 | 17.70 | 17.35 | 17.39 | 169,956 | -0.24(-1.39%) |
Sep 24, 2020 | 17.68 | 18.07 | 17.30 | 17.64 | 481,074 | +0.04(+0.21%) |
Sep 23, 2020 | 16.96 | 17.61 | 16.76 | 17.60 | 299,523 | +0.60(+3.52%) |
Sep 22, 2020 | 16.91 | 17.11 | 16.63 | 17.00 | 88,207 | +0.05(+0.27%) |
Sep 21, 2020 | 16.58 | 17.05 | 16.55 | 16.96 | 173,258 | +0.78(+4.82%) |
Sep 18, 2020 | 15.90 | 16.24 | 15.84 | 16.18 | 330,538 | +0.34(+2.18%) |
Sep 17, 2020 | 16.10 | 16.10 | 15.78 | 15.83 | 53,946 | +0.07(+0.46%) |
Sep 16, 2020 | 16.18 | 16.24 | 15.51 | 15.76 | 107,090 | -0.47(-2.90%) |
Sep 15, 2020 | 15.99 | 16.28 | 15.99 | 16.23 | 90,672 | +0.12(+0.73%) |
Sep 14, 2020 | 16.48 | 16.48 | 16.03 | 16.11 | 79,853 | -0.40(-2.42%) |
Sep 11, 2020 | 16.58 | 16.74 | 16.43 | 16.51 | 137,310 | -0.06(-0.38%) |
Sep 10, 2020 | 16.18 | 16.57 | 16.08 | 16.57 | 186,383 | +0.28(+1.73%) |
Sep 09, 2020 | 16.05 | 16.40 | 16.05 | 16.29 | 308,434 | +0.06(+0.39%) |
Sep 08, 2020 | 15.96 | 16.29 | 15.96 | 16.23 | 370,160 | +0.49(+3.11%) |
Sep 04, 2020 | 15.80 | 16.06 | 15.61 | 15.74 | 247,600 | -0.34(-2.09%) |
Sep 03, 2020 | 15.91 | 16.16 | 15.44 | 16.08 | 366,697 | +0.15(+0.97%) |
Sep 02, 2020 | 16.06 | 16.19 | 15.87 | 15.92 | 76,631 | -0.24(-1.46%) |
Sep 01, 2020 | 16.09 | 16.33 | 16.01 | 16.16 | 92,769 | +0.11(+0.68%) |
Aug 31, 2020 | 15.73 | 16.05 | 15.65 | 16.05 | 56,212 | +0.42(+2.66%) |
Aug 28, 2020 | 15.82 | 15.94 | 15.60 | 15.63 | 44,005 | -0.31(-1.92%) |
Aug 27, 2020 | 16.28 | 16.28 | 15.83 | 15.94 | 68,661 | -0.30(-1.84%) |
Aug 26, 2020 | 16.07 | 16.29 | 16.02 | 16.24 | 69,453 | +0.28(+1.76%) |
Aug 25, 2020 | 15.79 | 16.18 | 15.68 | 15.96 | 263,911 | +0.00(+0.00%) |
Aug 24, 2020 | 16.54 | 16.68 | 15.89 | 15.96 | 134,711 | -0.76(-4.56%) |
Aug 21, 2020 | 16.55 | 16.76 | 16.48 | 16.72 | 97,386 | +0.25(+1.54%) |
Aug 20, 2020 | 16.45 | 16.50 | 16.29 | 16.47 | 312,084 | +0.24(+1.45%) |
Aug 19, 2020 | 16.08 | 16.25 | 15.91 | 16.23 | 135,248 | +0.10(+0.62%) |
Aug 18, 2020 | 15.77 | 16.18 | 15.77 | 16.13 | 85,578 | +0.39(+2.48%) |
Aug 17, 2020 | 15.49 | 15.78 | 15.49 | 15.74 | 85,141 | +0.21(+1.34%) |
Aug 14, 2020 | 15.79 | 15.90 | 15.45 | 15.53 | 44,998 | -0.22(-1.38%) |
Aug 13, 2020 | 15.58 | 15.79 | 15.52 | 15.75 | 111,202 | +0.20(+1.28%) |
Aug 12, 2020 | 15.42 | 15.79 | 15.21 | 15.55 | 237,255 | +0.01(+0.06%) |
Aug 11, 2020 | 15.21 | 15.62 | 14.92 | 15.54 | 325,420 | -0.09(-0.58%) |
Aug 10, 2020 | 16.20 | 16.32 | 15.61 | 15.63 | 180,342 | -0.79(-4.81%) |
Aug 07, 2020 | 16.80 | 17.05 | 16.38 | 16.42 | 144,369 | -0.39(-2.31%) |
Aug 06, 2020 | 16.76 | 16.85 | 16.63 | 16.81 | 79,419 | +0.05(+0.31%) |
Aug 05, 2020 | 17.01 | 17.01 | 16.73 | 16.76 | 133,051 | -0.40(-2.33%) |
Aug 04, 2020 | 17.61 | 17.61 | 17.15 | 17.15 | 120,244 | -0.33(-1.89%) |
Aug 03, 2020 | 17.58 | 17.74 | 17.39 | 17.49 | 96,734 | -0.10(-0.54%) |
Jul 31, 2020 | 17.32 | 17.83 | 17.32 | 17.58 | 199,183 | +0.29(+1.68%) |
Jul 30, 2020 | 17.25 | 17.56 | 17.24 | 17.29 | 148,045 | +0.42(+2.47%) |
Jul 29, 2020 | 17.19 | 17.34 | 16.85 | 16.87 | 244,742 | -0.44(-2.57%) |
Jul 28, 2020 | 17.24 | 17.35 | 17.09 | 17.32 | 53,927 | +0.09(+0.53%) |
Jul 27, 2020 | 17.02 | 17.38 | 17.02 | 17.23 | 41,973 | +0.10(+0.58%) |
Jul 24, 2020 | 17.01 | 17.18 | 16.85 | 17.13 | 128,267 | +0.19(+1.12%) |
Jul 23, 2020 | 17.21 | 17.23 | 16.73 | 16.94 | 199,921 | -0.20(-1.16%) |
Jul 22, 2020 | 17.15 | 17.35 | 17.01 | 17.14 | 115,715 | +0.03(+0.16%) |
Jul 21, 2020 | 17.37 | 17.42 | 16.88 | 17.11 | 215,973 | -0.64(-3.63%) |
Jul 20, 2020 | 17.40 | 17.77 | 17.40 | 17.75 | 95,033 | +0.31(+1.77%) |
Jul 17, 2020 | 17.09 | 17.44 | 17.09 | 17.44 | 144,038 | +0.26(+1.53%) |
Jul 16, 2020 | 17.32 | 17.47 | 16.89 | 17.18 | 99,575 | +0.26(+1.55%) |
Jul 15, 2020 | 17.35 | 17.52 | 16.86 | 16.92 | 481,499 | -1.18(-6.51%) |
Jul 14, 2020 | 18.36 | 18.59 | 17.99 | 18.10 | 157,210 | -0.24(-1.29%) |
Jul 13, 2020 | 18.02 | 18.47 | 17.74 | 18.33 | 230,271 | +0.16(+0.90%) |
Jul 10, 2020 | 18.82 | 18.88 | 18.15 | 18.17 | 189,257 | -0.56(-3.00%) |
Jul 09, 2020 | 18.00 | 18.89 | 18.00 | 18.73 | 348,951 | +0.77(+4.29%) |
Jul 08, 2020 | 18.03 | 18.36 | 17.91 | 17.96 | 158,734 | -0.15(-0.80%) |
Jul 07, 2020 | 17.64 | 18.12 | 17.64 | 18.11 | 162,461 | +0.57(+3.26%) |
Jul 06, 2020 | 17.44 | 17.74 | 17.16 | 17.54 | 285,353 | -0.22(-1.23%) |
Jul 02, 2020 | 17.55 | 17.84 | 17.14 | 17.75 | 443,365 | -0.17(-0.96%) |
Jul 01, 2020 | 17.55 | 17.95 | 17.16 | 17.93 | 248,050 | +0.37(+2.12%) |
Jun 30, 2020 | 17.84 | 18.00 | 17.49 | 17.55 | 130,603 | -0.16(-0.93%) |
Jun 29, 2020 | 18.30 | 18.58 | 17.59 | 17.72 | 546,011 | -0.84(-4.54%) |
Jun 26, 2020 | 17.91 | 18.58 | 17.91 | 18.56 | 311,899 | +0.84(+4.76%) |
Jun 25, 2020 | 18.32 | 18.46 | 17.67 | 17.72 | 260,669 | -0.26(-1.46%) |
Jun 24, 2020 | 17.25 | 18.23 | 17.25 | 17.98 | 523,015 | +1.01(+5.93%) |
Jun 23, 2020 | 16.92 | 17.15 | 16.77 | 16.97 | 205,401 | -0.16(-0.95%) |
Jun 22, 2020 | 17.24 | 17.45 | 17.06 | 17.14 | 122,195 | +0.01(+0.05%) |
Jun 19, 2020 | 16.43 | 17.27 | 16.33 | 17.13 | 681,481 | +0.35(+2.11%) |
Jun 18, 2020 | 17.05 | 17.14 | 16.43 | 16.77 | 515,920 | +0.00(+0.00%) |
Jun 17, 2020 | 16.17 | 16.82 | 16.17 | 16.77 | 306,461 | +0.61(+3.76%) |
Jun 16, 2020 | 15.45 | 16.52 | 15.42 | 16.17 | 391,830 | -0.57(-3.41%) |
Jun 15, 2020 | 17.65 | 17.96 | 16.50 | 16.74 | 279,507 | -0.19(-1.12%) |
Jun 12, 2020 | 16.85 | 17.65 | 16.38 | 16.93 | 510,973 | -0.93(-5.23%) |
Jun 11, 2020 | 17.65 | 17.95 | 17.04 | 17.86 | 612,384 | +1.69(+10.43%) |
Jun 10, 2020 | 15.32 | 16.31 | 15.32 | 16.18 | 467,655 | +0.98(+6.45%) |
Jun 09, 2020 | 14.86 | 15.38 | 14.86 | 15.20 | 302,474 | +0.95(+6.68%) |
Jun 08, 2020 | 14.96 | 15.00 | 14.05 | 14.24 | 1,242,751 | -1.26(-8.13%) |
Jun 05, 2020 | 15.47 | 15.79 | 15.09 | 15.50 | 717,325 | -1.71(-9.93%) |
Jun 04, 2020 | 18.32 | 18.39 | 17.16 | 17.21 | 386,623 | -0.74(-4.12%) |
Jun 03, 2020 | 19.04 | 19.15 | 17.95 | 17.95 | 461,070 | -1.55(-7.95%) |
Jun 02, 2020 | 20.00 | 20.00 | 19.34 | 19.50 | 270,145 | -0.50(-2.49%) |
Jun 01, 2020 | 20.93 | 20.93 | 19.86 | 20.00 | 116,958 | -0.68(-3.29%) |
May 29, 2020 | 20.22 | 20.93 | 20.22 | 20.68 | 244,623 | +0.48(+2.38%) |
May 28, 2020 | 19.29 | 20.20 | 19.27 | 20.20 | 272,550 | +0.90(+4.65%) |
May 27, 2020 | 19.79 | 20.50 | 19.30 | 19.30 | 396,290 | -1.14(-5.59%) |
May 26, 2020 | 21.14 | 21.42 | 20.17 | 20.45 | 381,188 | -1.64(-7.43%) |
May 22, 2020 | 21.55 | 22.52 | 21.55 | 22.09 | 148,891 | +0.26(+1.20%) |
May 21, 2020 | 21.58 | 22.09 | 21.53 | 21.82 | 328,113 | -0.09(-0.41%) |
May 20, 2020 | 22.03 | 22.11 | 21.71 | 21.91 | 286,501 | -0.87(-3.82%) |
May 19, 2020 | 21.99 | 22.79 | 21.93 | 22.79 | 228,387 | +0.81(+3.67%) |
May 18, 2020 | 23.39 | 23.39 | 21.85 | 21.98 | 460,728 | -2.92(-11.73%) |
May 15, 2020 | 25.52 | 25.57 | 24.51 | 24.90 | 200,286 | -0.26(-1.05%) |
May 14, 2020 | 26.63 | 27.11 | 24.77 | 25.16 | 746,705 | -0.50(-1.94%) |
May 13, 2020 | 24.48 | 25.94 | 24.48 | 25.66 | 851,296 | +1.48(+6.11%) |
May 12, 2020 | 23.26 | 24.18 | 22.85 | 24.18 | 626,649 | +0.92(+3.98%) |
May 11, 2020 | 22.67 | 23.56 | 22.67 | 23.26 | 194,686 | +0.73(+3.22%) |
May 08, 2020 | 23.58 | 23.75 | 22.44 | 22.53 | 203,815 | -1.60(-6.61%) |
May 07, 2020 | 24.21 | 24.22 | 23.57 | 24.13 | 243,326 | -0.50(-2.03%) |
May 06, 2020 | 23.65 | 24.67 | 23.65 | 24.63 | 124,913 | +0.60(+2.49%) |
May 05, 2020 | 23.40 | 24.10 | 22.58 | 24.03 | 264,554 | +0.13(+0.53%) |
May 04, 2020 | 25.11 | 25.26 | 23.76 | 23.90 | 225,986 | -0.31(-1.27%) |