Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.82 | 28.31 | 27.46 | 27.56 | 499,054 | -0.41(-1.48%) |
Mar 30, 2021 | 27.31 | 28.33 | 27.17 | 27.97 | 418,091 | +0.81(+2.97%) |
Mar 29, 2021 | 28.74 | 29.06 | 27.07 | 27.17 | 580,066 | -1.60(-5.56%) |
Mar 26, 2021 | 28.63 | 29.04 | 28.27 | 28.77 | 584,363 | +0.74(+2.63%) |
Mar 25, 2021 | 26.56 | 28.10 | 25.79 | 28.03 | 751,334 | +1.12(+4.15%) |
Mar 24, 2021 | 27.78 | 28.06 | 26.82 | 26.91 | 623,023 | -0.51(-1.84%) |
Mar 23, 2021 | 28.44 | 28.63 | 27.39 | 27.42 | 837,610 | -1.06(-3.72%) |
Mar 22, 2021 | 29.19 | 29.36 | 28.19 | 28.48 | 426,140 | -0.26(-0.90%) |
Mar 19, 2021 | 28.72 | 29.09 | 27.92 | 28.74 | 1,071,522 | +0.04(+0.12%) |
Mar 18, 2021 | 29.20 | 29.83 | 28.48 | 28.70 | 472,470 | -0.72(-2.43%) |
Mar 17, 2021 | 29.29 | 29.59 | 28.84 | 29.42 | 450,766 | -0.13(-0.43%) |
Mar 16, 2021 | 29.59 | 29.91 | 28.58 | 29.55 | 711,187 | -0.53(-1.77%) |
Mar 15, 2021 | 28.57 | 30.25 | 28.57 | 30.08 | 876,583 | +1.56(+5.46%) |
Mar 12, 2021 | 28.39 | 28.77 | 27.71 | 28.52 | 783,331 | -0.01(-0.05%) |
Mar 11, 2021 | 28.23 | 28.53 | 28.06 | 28.53 | 481,830 | +0.50(+1.78%) |
Mar 10, 2021 | 27.38 | 28.39 | 27.35 | 28.04 | 626,115 | +0.42(+1.52%) |
Mar 09, 2021 | 27.83 | 28.09 | 27.48 | 27.62 | 621,808 | -0.06(-0.23%) |
Mar 08, 2021 | 26.68 | 27.88 | 26.37 | 27.68 | 889,486 | +1.33(+5.03%) |
Mar 05, 2021 | 26.15 | 26.52 | 25.50 | 26.35 | 621,990 | +0.41(+1.57%) |
Mar 04, 2021 | 26.50 | 26.84 | 25.26 | 25.95 | 961,028 | -0.63(-2.38%) |
Mar 03, 2021 | 26.30 | 27.10 | 25.65 | 26.58 | 600,243 | +0.34(+1.31%) |
Mar 02, 2021 | 27.27 | 27.41 | 26.18 | 26.23 | 595,461 | -1.08(-3.96%) |
Mar 01, 2021 | 27.36 | 27.96 | 26.93 | 27.31 | 484,582 | +0.34(+1.27%) |
Feb 26, 2021 | 26.66 | 27.17 | 25.79 | 26.97 | 749,125 | +0.12(+0.44%) |
Feb 25, 2021 | 27.68 | 28.20 | 26.70 | 26.85 | 638,287 | -0.81(-2.92%) |
Feb 24, 2021 | 27.57 | 28.35 | 27.05 | 27.66 | 849,136 | +0.29(+1.08%) |
Feb 23, 2021 | 27.43 | 27.73 | 26.40 | 27.36 | 489,446 | -0.11(-0.41%) |
Feb 22, 2021 | 26.98 | 27.86 | 26.73 | 27.48 | 466,015 | +0.41(+1.53%) |
Feb 19, 2021 | 26.95 | 27.31 | 26.61 | 27.06 | 435,564 | +0.33(+1.23%) |
Feb 18, 2021 | 27.01 | 27.01 | 26.14 | 26.73 | 479,330 | -0.42(-1.55%) |
Feb 17, 2021 | 26.61 | 27.50 | 26.48 | 27.15 | 379,428 | +0.00(+0.00%) |
Feb 16, 2021 | 27.51 | 27.55 | 26.61 | 27.15 | 447,626 | -0.13(-0.49%) |
Feb 12, 2021 | 27.79 | 27.97 | 27.15 | 27.29 | 482,455 | -0.79(-2.80%) |
Feb 11, 2021 | 28.28 | 28.64 | 27.57 | 28.07 | 739,625 | -0.11(-0.40%) |
Feb 10, 2021 | 27.85 | 28.67 | 27.27 | 28.18 | 542,552 | +0.67(+2.45%) |
Feb 09, 2021 | 27.32 | 27.71 | 27.03 | 27.51 | 556,674 | +0.11(+0.38%) |
Feb 08, 2021 | 28.45 | 28.50 | 27.26 | 27.41 | 937,264 | -0.93(-3.29%) |
Feb 05, 2021 | 28.98 | 28.98 | 27.62 | 28.34 | 643,084 | -0.44(-1.54%) |
Feb 04, 2021 | 27.91 | 29.05 | 27.82 | 28.78 | 660,752 | +1.37(+4.99%) |
Feb 03, 2021 | 26.73 | 27.55 | 26.64 | 27.41 | 458,240 | +0.69(+2.57%) |
Feb 02, 2021 | 26.59 | 27.13 | 25.62 | 26.72 | 594,045 | +0.36(+1.36%) |
Feb 01, 2021 | 27.59 | 27.59 | 25.10 | 26.37 | 966,643 | -1.22(-4.43%) |
Jan 29, 2021 | 27.96 | 29.72 | 27.14 | 27.59 | 2,024,889 | -0.53(-1.87%) |
Jan 28, 2021 | 25.83 | 28.34 | 25.57 | 28.11 | 3,018,898 | +2.74(+10.78%) |
Jan 27, 2021 | 23.89 | 25.76 | 23.48 | 25.38 | 1,600,635 | +1.18(+4.87%) |
Jan 26, 2021 | 24.44 | 24.65 | 23.38 | 24.20 | 778,839 | -0.04(-0.14%) |
Jan 25, 2021 | 23.81 | 24.91 | 23.78 | 24.23 | 627,152 | +0.52(+2.19%) |
Jan 22, 2021 | 23.32 | 23.72 | 23.08 | 23.71 | 431,431 | +0.24(+1.02%) |
Jan 21, 2021 | 23.15 | 23.77 | 23.04 | 23.48 | 443,059 | +0.53(+2.32%) |
Jan 20, 2021 | 22.70 | 23.15 | 22.66 | 22.94 | 374,762 | +0.32(+1.43%) |
Jan 19, 2021 | 23.46 | 23.51 | 22.51 | 22.62 | 386,299 | -0.53(-2.27%) |
Jan 15, 2021 | 23.17 | 23.61 | 22.70 | 23.15 | 448,534 | -0.39(-1.67%) |
Jan 14, 2021 | 23.34 | 23.74 | 23.26 | 23.54 | 499,049 | +0.32(+1.39%) |
Jan 13, 2021 | 23.46 | 23.76 | 23.13 | 23.22 | 505,839 | -0.60(-2.50%) |
Jan 12, 2021 | 23.53 | 24.23 | 23.49 | 23.81 | 691,338 | +0.27(+1.16%) |
Jan 11, 2021 | 22.80 | 23.85 | 22.80 | 23.54 | 526,402 | +0.51(+2.19%) |
Jan 08, 2021 | 23.00 | 23.15 | 22.60 | 23.03 | 530,060 | +0.09(+0.40%) |
Jan 07, 2021 | 22.86 | 23.23 | 22.80 | 22.94 | 519,203 | +0.18(+0.77%) |
Jan 06, 2021 | 21.64 | 22.87 | 21.64 | 22.77 | 1,158,892 | +1.62(+7.66%) |
Jan 05, 2021 | 20.11 | 21.48 | 19.94 | 21.15 | 740,698 | +1.03(+5.13%) |
Jan 04, 2021 | 20.70 | 20.86 | 19.95 | 20.12 | 487,820 | -0.37(-1.82%) |
Dec 31, 2020 | 20.49 | 20.49 | 20.49 | 568,975 | +0.10(+0.48%) | |
Dec 30, 2020 | 20.89 | 21.40 | 20.33 | 20.39 | 568,975 | -0.55(-2.65%) |
Dec 29, 2020 | 21.22 | 21.26 | 20.59 | 20.94 | 396,437 | -0.34(-1.58%) |
Dec 28, 2020 | 21.15 | 21.41 | 20.92 | 21.28 | 661,101 | +0.19(+0.90%) |
Dec 24, 2020 | 21.15 | 21.44 | 20.87 | 21.09 | 243,437 | +0.06(+0.30%) |
Dec 23, 2020 | 20.48 | 21.17 | 20.48 | 21.03 | 489,811 | +0.69(+3.38%) |
Dec 22, 2020 | 21.04 | 21.12 | 20.24 | 20.34 | 597,749 | -0.60(-2.85%) |
Dec 21, 2020 | 20.75 | 21.13 | 20.44 | 20.94 | 712,695 | -0.17(-0.80%) |
Dec 18, 2020 | 21.22 | 21.63 | 20.90 | 21.10 | 2,551,814 | -0.06(-0.30%) |
Dec 17, 2020 | 21.38 | 21.59 | 20.81 | 21.17 | 1,093,415 | -0.13(-0.61%) |
Dec 16, 2020 | 21.46 | 21.84 | 21.19 | 21.30 | 649,680 | -0.12(-0.58%) |
Dec 15, 2020 | 21.20 | 21.64 | 20.97 | 21.42 | 619,762 | +0.49(+2.34%) |
Dec 14, 2020 | 21.42 | 21.84 | 20.93 | 20.93 | 909,965 | -0.20(-0.93%) |
Dec 11, 2020 | 20.70 | 21.21 | 20.67 | 21.13 | 663,118 | +0.33(+1.60%) |
Dec 10, 2020 | 20.80 | 21.19 | 20.54 | 20.80 | 886,913 | -0.26(-1.24%) |
Dec 09, 2020 | 20.54 | 21.50 | 20.54 | 21.06 | 969,417 | +0.78(+3.86%) |
Dec 08, 2020 | 19.66 | 21.27 | 19.40 | 20.27 | 2,140,063 | +1.03(+5.35%) |
Dec 07, 2020 | 18.33 | 19.52 | 18.06 | 19.24 | 973,701 | +0.79(+4.27%) |
Dec 04, 2020 | 18.29 | 18.50 | 18.08 | 18.46 | 381,488 | +0.14(+0.78%) |
Dec 03, 2020 | 18.24 | 18.57 | 18.12 | 18.31 | 391,606 | +0.15(+0.83%) |
Dec 02, 2020 | 18.02 | 18.46 | 17.78 | 18.16 | 534,342 | +0.20(+1.13%) |
Dec 01, 2020 | 17.78 | 17.99 | 17.47 | 17.96 | 691,442 | +0.48(+2.72%) |
Nov 30, 2020 | 18.15 | 18.16 | 17.20 | 17.48 | 961,302 | -0.80(-4.38%) |
Nov 27, 2020 | 18.52 | 18.71 | 18.12 | 18.29 | 251,871 | -0.32(-1.72%) |
Nov 25, 2020 | 18.18 | 18.72 | 17.93 | 18.61 | 585,962 | +0.27(+1.46%) |
Nov 24, 2020 | 18.68 | 18.68 | 17.93 | 18.34 | 651,536 | +0.14(+0.75%) |
Nov 23, 2020 | 18.42 | 18.76 | 18.14 | 18.20 | 975,674 | +0.07(+0.40%) |
Nov 20, 2020 | 19.01 | 19.23 | 17.63 | 18.13 | 1,373,022 | -0.65(-3.47%) |
Nov 19, 2020 | 17.98 | 18.84 | 17.66 | 18.78 | 885,558 | +0.81(+4.50%) |
Nov 18, 2020 | 18.20 | 18.61 | 17.97 | 17.97 | 522,920 | -0.12(-0.65%) |
Nov 17, 2020 | 17.85 | 18.20 | 17.78 | 18.09 | 600,459 | +0.03(+0.14%) |
Nov 16, 2020 | 17.95 | 18.36 | 17.86 | 18.06 | 835,445 | +0.14(+0.76%) |
Nov 13, 2020 | 18.03 | 18.33 | 17.47 | 17.93 | 488,250 | +0.03(+0.15%) |
Nov 12, 2020 | 18.72 | 18.72 | 17.65 | 17.90 | 730,458 | -1.04(-5.47%) |
Nov 11, 2020 | 20.07 | 20.07 | 18.81 | 18.94 | 768,435 | -1.30(-6.44%) |
Nov 10, 2020 | 19.23 | 20.34 | 19.13 | 20.24 | 856,383 | +1.21(+6.34%) |
Nov 09, 2020 | 17.65 | 19.38 | 17.61 | 19.04 | 1,122,270 | +2.55(+15.46%) |
Nov 06, 2020 | 16.70 | 17.03 | 16.40 | 16.49 | 476,132 | -0.18(-1.10%) |
Nov 05, 2020 | 16.87 | 17.05 | 16.27 | 16.67 | 539,394 | -0.25(-1.46%) |
Nov 04, 2020 | 16.68 | 16.93 | 16.21 | 16.92 | 845,693 | -0.10(-0.57%) |
Nov 03, 2020 | 16.57 | 17.12 | 16.31 | 17.02 | 1,181,489 | +0.78(+4.82%) |
Nov 02, 2020 | 15.81 | 16.34 | 15.63 | 16.23 | 623,945 | +0.61(+3.92%) |
Oct 30, 2020 | 15.40 | 15.72 | 15.31 | 15.62 | 684,133 | +0.23(+1.48%) |
Oct 29, 2020 | 14.98 | 15.48 | 14.86 | 15.39 | 593,987 | +0.36(+2.38%) |
Oct 28, 2020 | 15.21 | 15.53 | 14.94 | 15.03 | 737,884 | -0.56(-3.59%) |
Oct 27, 2020 | 15.50 | 16.02 | 15.35 | 15.59 | 592,231 | +0.04(+0.25%) |
Oct 26, 2020 | 16.02 | 16.03 | 15.42 | 15.55 | 535,676 | -0.70(-4.33%) |
Oct 23, 2020 | 15.85 | 16.35 | 15.72 | 16.26 | 589,183 | +0.41(+2.59%) |
Oct 22, 2020 | 15.12 | 16.13 | 15.11 | 15.85 | 756,863 | +0.79(+5.24%) |
Oct 21, 2020 | 14.86 | 15.17 | 14.68 | 15.06 | 330,112 | +0.23(+1.54%) |
Oct 20, 2020 | 14.86 | 15.34 | 14.78 | 14.83 | 471,085 | +0.14(+0.98%) |
Oct 19, 2020 | 15.01 | 15.23 | 14.64 | 14.69 | 477,170 | -0.25(-1.70%) |
Oct 16, 2020 | 15.38 | 15.39 | 14.92 | 14.94 | 336,851 | -0.44(-2.88%) |
Oct 15, 2020 | 15.11 | 15.42 | 15.03 | 15.39 | 368,524 | +0.08(+0.55%) |
Oct 14, 2020 | 15.24 | 15.54 | 15.12 | 15.30 | 505,117 | +0.09(+0.60%) |
Oct 13, 2020 | 15.00 | 15.31 | 14.80 | 15.21 | 617,662 | +0.17(+1.11%) |
Oct 12, 2020 | 15.13 | 15.35 | 14.98 | 15.04 | 438,656 | -0.10(-0.68%) |
Oct 09, 2020 | 15.33 | 15.55 | 15.11 | 15.14 | 458,639 | -0.18(-1.18%) |
Oct 08, 2020 | 15.63 | 15.69 | 15.09 | 15.33 | 644,469 | +0.01(+0.04%) |
Oct 07, 2020 | 15.07 | 15.81 | 15.07 | 15.32 | 1,217,731 | +0.60(+4.07%) |
Oct 06, 2020 | 14.96 | 15.38 | 14.64 | 14.72 | 1,448,354 | -0.21(-1.42%) |
Oct 05, 2020 | 14.00 | 15.17 | 13.96 | 14.93 | 1,537,607 | +1.11(+8.06%) |
Oct 02, 2020 | 13.06 | 13.94 | 13.00 | 13.82 | 747,308 | +0.16(+1.18%) |
Oct 01, 2020 | 13.07 | 13.72 | 13.07 | 13.66 | 1,129,735 | +0.53(+4.07%) |
Sep 30, 2020 | 13.21 | 13.51 | 13.00 | 13.12 | 945,648 | +0.07(+0.54%) |
Sep 29, 2020 | 13.32 | 13.32 | 12.72 | 13.05 | 542,303 | -0.33(-2.45%) |
Sep 28, 2020 | 13.27 | 13.73 | 13.24 | 13.38 | 787,638 | +0.31(+2.36%) |
Sep 25, 2020 | 13.01 | 13.26 | 13.00 | 13.07 | 470,757 | -0.04(-0.29%) |
Sep 24, 2020 | 12.94 | 13.31 | 12.71 | 13.11 | 650,438 | +0.15(+1.19%) |
Sep 23, 2020 | 13.39 | 13.68 | 12.95 | 12.96 | 467,301 | -0.31(-2.33%) |
Sep 22, 2020 | 13.09 | 13.37 | 12.98 | 13.27 | 410,488 | +0.14(+1.08%) |
Sep 21, 2020 | 13.65 | 13.69 | 13.01 | 13.12 | 460,298 | -0.75(-5.43%) |
Sep 18, 2020 | 13.98 | 14.04 | 13.80 | 13.88 | 1,113,039 | -0.10(-0.74%) |
Sep 17, 2020 | 13.95 | 14.11 | 13.77 | 13.98 | 465,696 | -0.14(-0.96%) |
Sep 16, 2020 | 13.84 | 14.25 | 13.74 | 14.12 | 548,510 | +0.41(+2.96%) |
Sep 15, 2020 | 14.26 | 14.41 | 13.66 | 13.71 | 577,708 | -0.43(-3.05%) |
Sep 14, 2020 | 13.56 | 14.16 | 13.56 | 14.14 | 742,461 | +0.78(+5.83%) |
Sep 11, 2020 | 13.40 | 13.50 | 13.07 | 13.36 | 381,888 | +0.15(+1.12%) |
Sep 10, 2020 | 13.52 | 13.68 | 13.18 | 13.21 | 657,555 | -0.19(-1.44%) |
Sep 09, 2020 | 13.26 | 13.43 | 13.10 | 13.41 | 546,576 | +0.11(+0.82%) |
Sep 08, 2020 | 13.16 | 13.41 | 13.01 | 13.30 | 626,069 | +0.06(+0.44%) |
Sep 04, 2020 | 13.14 | 13.32 | 12.83 | 13.24 | 985,018 | +0.32(+2.49%) |
Sep 03, 2020 | 13.06 | 13.33 | 12.69 | 12.92 | 1,205,527 | -0.02(-0.15%) |
Sep 02, 2020 | 12.44 | 13.01 | 12.34 | 12.94 | 985,448 | +0.63(+5.12%) |
Sep 01, 2020 | 12.00 | 12.44 | 11.88 | 12.31 | 785,864 | +0.24(+2.03%) |
Aug 31, 2020 | 12.14 | 12.26 | 11.90 | 12.06 | 772,361 | -0.15(-1.26%) |
Aug 28, 2020 | 12.52 | 12.52 | 12.07 | 12.22 | 698,524 | -0.19(-1.56%) |
Aug 27, 2020 | 12.26 | 12.59 | 12.24 | 12.41 | 721,704 | +0.00(+0.00%) |
Aug 26, 2020 | 12.02 | 12.48 | 12.02 | 12.41 | 894,960 | +0.50(+4.16%) |
Aug 25, 2020 | 11.64 | 12.05 | 11.44 | 11.91 | 1,013,150 | +0.26(+2.27%) |
Aug 24, 2020 | 12.49 | 12.63 | 11.46 | 11.65 | 2,223,730 | -0.87(-6.94%) |
Aug 21, 2020 | 12.29 | 13.34 | 12.11 | 12.52 | 6,581,444 | +1.98(+18.82%) |
Aug 20, 2020 | 10.68 | 10.81 | 10.52 | 10.54 | 581,198 | -0.29(-2.68%) |
Aug 19, 2020 | 10.83 | 10.92 | 10.72 | 10.83 | 421,348 | -0.05(-0.47%) |
Aug 18, 2020 | 11.30 | 11.30 | 10.79 | 10.88 | 667,960 | -0.56(-4.90%) |
Aug 17, 2020 | 11.44 | 11.56 | 11.07 | 11.44 | 448,324 | +0.10(+0.85%) |
Aug 14, 2020 | 11.15 | 11.39 | 11.01 | 11.34 | 427,566 | +0.19(+1.67%) |
Aug 13, 2020 | 11.19 | 11.28 | 11.00 | 11.15 | 566,314 | -0.15(-1.37%) |
Aug 12, 2020 | 11.64 | 11.89 | 11.24 | 11.31 | 740,615 | -0.06(-0.51%) |
Aug 11, 2020 | 11.57 | 11.89 | 11.31 | 11.37 | 957,235 | +0.04(+0.34%) |
Aug 10, 2020 | 11.41 | 11.61 | 11.21 | 11.33 | 644,767 | +0.01(+0.11%) |
Aug 07, 2020 | 10.59 | 11.36 | 10.54 | 11.32 | 771,235 | +0.78(+7.39%) |
Aug 06, 2020 | 10.65 | 10.74 | 10.32 | 10.54 | 599,736 | -0.25(-2.33%) |
Aug 05, 2020 | 11.25 | 11.32 | 10.56 | 10.79 | 1,196,323 | -0.30(-2.73%) |
Aug 04, 2020 | 10.12 | 11.15 | 10.11 | 11.09 | 1,622,544 | +0.98(+9.68%) |
Aug 03, 2020 | 10.36 | 10.43 | 9.668 | 10.11 | 1,069,684 | -0.21(-2.00%) |
Jul 31, 2020 | 10.47 | 10.52 | 10.25 | 10.32 | 1,292,797 | -0.15(-1.41%) |
Jul 30, 2020 | 10.48 | 10.55 | 10.32 | 10.47 | 975,202 | -0.14(-1.28%) |
Jul 29, 2020 | 10.14 | 10.61 | 10.10 | 10.60 | 601,013 | +0.55(+5.44%) |
Jul 28, 2020 | 9.622 | 10.14 | 9.622 | 10.05 | 701,855 | +0.48(+4.97%) |
Jul 27, 2020 | 9.622 | 9.642 | 9.391 | 9.577 | 559,084 | -0.15(-1.52%) |
Jul 24, 2020 | 10.07 | 10.07 | 9.680 | 9.725 | 533,836 | -0.30(-3.02%) |
Jul 23, 2020 | 10.07 | 10.11 | 9.745 | 10.03 | 881,794 | -0.03(-0.32%) |
Jul 22, 2020 | 10.05 | 10.18 | 9.771 | 10.06 | 504,455 | -0.13(-1.26%) |
Jul 21, 2020 | 9.957 | 10.29 | 9.886 | 10.19 | 497,718 | +0.38(+3.87%) |
Jul 20, 2020 | 10.19 | 10.19 | 9.635 | 9.809 | 904,082 | -0.53(-5.16%) |
Jul 17, 2020 | 10.83 | 10.85 | 10.30 | 10.34 | 637,309 | -0.44(-4.12%) |
Jul 16, 2020 | 10.63 | 10.85 | 10.62 | 10.79 | 780,690 | +0.04(+0.36%) |
Jul 15, 2020 | 10.67 | 10.99 | 10.48 | 10.75 | 652,664 | +0.48(+4.64%) |
Jul 14, 2020 | 10.23 | 10.32 | 9.951 | 10.27 | 561,197 | -0.05(-0.44%) |
Jul 13, 2020 | 10.58 | 10.71 | 10.27 | 10.32 | 778,824 | -0.12(-1.11%) |
Jul 10, 2020 | 10.34 | 10.75 | 10.34 | 10.43 | 463,300 | +0.08(+0.75%) |
Jul 09, 2020 | 11.21 | 11.33 | 10.11 | 10.36 | 1,406,290 | -0.51(-4.68%) |
Jul 08, 2020 | 10.38 | 10.88 | 10.22 | 10.86 | 859,586 | +0.43(+4.13%) |
Jul 07, 2020 | 10.63 | 10.69 | 10.34 | 10.43 | 1,637,650 | -0.39(-3.57%) |
Jul 06, 2020 | 10.61 | 10.88 | 10.45 | 10.82 | 980,082 | +0.49(+4.73%) |
Jul 02, 2020 | 10.21 | 10.52 | 10.07 | 10.33 | 1,103,251 | +0.36(+3.62%) |
Jul 01, 2020 | 10.14 | 10.30 | 9.742 | 9.970 | 1,087,783 | -0.12(-1.21%) |
Jun 30, 2020 | 9.912 | 10.21 | 9.886 | 10.09 | 911,774 | +0.12(+1.16%) |
Jun 29, 2020 | 9.706 | 10.11 | 9.565 | 9.976 | 593,010 | +0.44(+4.59%) |
Jun 26, 2020 | 9.758 | 10.07 | 9.410 | 9.539 | 1,190,567 | -0.21(-2.18%) |
Jun 25, 2020 | 9.931 | 9.944 | 9.436 | 9.751 | 926,010 | -0.30(-3.01%) |
Jun 24, 2020 | 10.24 | 10.35 | 10.05 | 10.05 | 1,019,568 | -0.41(-3.94%) |
Jun 23, 2020 | 10.48 | 10.56 | 10.21 | 10.47 | 855,460 | +0.05(+0.49%) |
Jun 22, 2020 | 9.944 | 10.46 | 9.771 | 10.41 | 603,334 | +0.46(+4.66%) |
Jun 19, 2020 | 10.62 | 10.62 | 9.944 | 9.951 | 1,849,628 | -0.46(-4.45%) |
Jun 18, 2020 | 10.11 | 10.53 | 10.07 | 10.41 | 878,480 | +0.10(+1.00%) |
Jun 17, 2020 | 10.62 | 10.65 | 10.21 | 10.31 | 1,185,036 | -0.31(-2.91%) |
Jun 16, 2020 | 10.63 | 10.76 | 10.02 | 10.62 | 1,507,854 | +0.64(+6.38%) |
Jun 15, 2020 | 9.532 | 10.07 | 9.416 | 9.983 | 1,323,129 | -0.16(-1.59%) |
Jun 12, 2020 | 10.47 | 10.52 | 9.764 | 10.14 | 999,467 | +0.09(+0.90%) |
Jun 11, 2020 | 10.36 | 10.47 | 10.03 | 10.05 | 695,230 | -0.97(-8.76%) |
Jun 10, 2020 | 11.17 | 11.46 | 10.92 | 11.02 | 898,372 | -0.19(-1.72%) |
Jun 09, 2020 | 11.26 | 11.39 | 10.98 | 11.21 | 753,447 | -0.36(-3.11%) |
Jun 08, 2020 | 11.60 | 11.64 | 10.97 | 11.57 | 1,022,949 | +0.26(+2.28%) |
Jun 05, 2020 | 11.80 | 12.25 | 11.28 | 11.32 | 1,136,189 | +0.44(+4.02%) |
Jun 04, 2020 | 10.02 | 10.88 | 10.02 | 10.88 | 2,231,908 | +0.79(+7.85%) |
Jun 03, 2020 | 9.783 | 10.12 | 9.648 | 10.09 | 1,008,113 | +0.57(+5.95%) |
Jun 02, 2020 | 9.236 | 9.552 | 8.940 | 9.519 | 841,830 | +0.37(+4.01%) |
Jun 01, 2020 | 9.056 | 9.346 | 8.940 | 9.153 | 719,838 | +0.09(+0.99%) |
May 29, 2020 | 9.404 | 9.478 | 8.805 | 9.062 | 1,910,531 | -0.41(-4.35%) |
May 28, 2020 | 10.05 | 10.05 | 9.429 | 9.474 | 865,107 | -0.50(-4.97%) |
May 27, 2020 | 9.893 | 10.01 | 9.352 | 9.970 | 1,168,104 | +0.39(+4.10%) |
May 26, 2020 | 9.861 | 10.12 | 9.429 | 9.577 | 1,505,241 | +0.10(+1.09%) |
May 22, 2020 | 9.558 | 10.39 | 9.243 | 9.474 | 1,981,844 | -0.66(-6.54%) |
May 21, 2020 | 9.552 | 10.36 | 9.552 | 10.14 | 961,896 | +0.57(+5.99%) |
May 20, 2020 | 9.610 | 9.783 | 9.468 | 9.565 | 545,849 | +0.03(+0.34%) |
May 19, 2020 | 9.835 | 9.944 | 9.513 | 9.532 | 542,715 | -0.41(-4.14%) |
May 18, 2020 | 9.610 | 10.02 | 9.565 | 9.944 | 687,670 | +0.79(+8.57%) |
May 15, 2020 | 8.625 | 9.301 | 8.599 | 9.159 | 787,082 | +0.46(+5.33%) |
May 14, 2020 | 8.625 | 8.715 | 8.213 | 8.696 | 1,044,273 | -0.09(-1.03%) |
May 13, 2020 | 9.268 | 9.268 | 8.702 | 8.786 | 748,300 | -0.55(-5.93%) |
May 12, 2020 | 9.835 | 9.912 | 9.333 | 9.339 | 530,152 | -0.49(-4.98%) |
May 11, 2020 | 9.590 | 10.03 | 9.539 | 9.828 | 752,283 | +0.08(+0.79%) |
May 08, 2020 | 9.172 | 9.790 | 9.114 | 9.751 | 831,672 | +0.77(+8.52%) |
May 07, 2020 | 9.056 | 9.314 | 8.863 | 8.985 | 901,380 | +0.10(+1.09%) |
May 06, 2020 | 9.050 | 9.217 | 8.837 | 8.889 | 551,933 | -0.03(-0.29%) |
May 05, 2020 | 9.307 | 9.539 | 8.882 | 8.914 | 777,988 | -0.19(-2.12%) |
May 04, 2020 | 8.914 | 9.265 | 8.773 | 9.108 | 585,371 | -0.12(-1.32%) |
May 01, 2020 | 9.545 | 9.584 | 8.895 | 9.230 | 609,810 | -0.62(-6.34%) |
Apr 30, 2020 | 9.976 | 10.24 | 9.590 | 9.854 | 992,575 | -0.19(-1.92%) |
Apr 29, 2020 | 10.21 | 10.36 | 10.02 | 10.05 | 555,342 | +0.24(+2.50%) |
Apr 28, 2020 | 9.816 | 10.09 | 9.436 | 9.803 | 758,510 | +0.37(+3.96%) |
Apr 27, 2020 | 8.895 | 9.532 | 8.773 | 9.429 | 812,253 | +0.69(+7.88%) |
Apr 24, 2020 | 8.696 | 8.857 | 8.406 | 8.741 | 689,668 | +0.19(+2.18%) |
Apr 23, 2020 | 8.503 | 8.786 | 8.464 | 8.554 | 861,937 | +0.01(+0.08%) |
Apr 22, 2020 | 9.075 | 9.101 | 8.425 | 8.548 | 748,251 | -0.32(-3.56%) |
Apr 21, 2020 | 8.805 | 9.037 | 8.554 | 8.863 | 628,945 | -0.22(-2.41%) |
Apr 20, 2020 | 9.462 | 9.593 | 8.953 | 9.082 | 772,274 | -0.68(-6.93%) |
Apr 17, 2020 | 9.751 | 10.15 | 9.503 | 9.758 | 966,840 | +0.57(+6.24%) |
Apr 16, 2020 | 9.172 | 9.500 | 8.979 | 9.185 | 870,801 | +0.01(+0.07%) |
Apr 15, 2020 | 9.339 | 9.590 | 8.966 | 9.178 | 649,057 | -0.59(-6.00%) |
Apr 14, 2020 | 9.783 | 9.925 | 9.519 | 9.764 | 512,872 | +0.23(+2.36%) |
Apr 13, 2020 | 9.886 | 9.925 | 9.262 | 9.539 | 890,709 | -0.45(-4.51%) |
Apr 09, 2020 | 9.629 | 10.43 | 9.629 | 9.989 | 1,053,845 | +0.50(+5.22%) |
Apr 08, 2020 | 9.165 | 9.828 | 9.017 | 9.494 | 1,202,384 | +0.44(+4.91%) |
Apr 07, 2020 | 10.14 | 10.30 | 8.934 | 9.050 | 1,233,651 | -0.52(-5.45%) |
Apr 06, 2020 | 9.024 | 9.610 | 8.718 | 9.571 | 1,039,520 | +0.97(+11.30%) |
Apr 03, 2020 | 8.457 | 8.850 | 8.226 | 8.599 | 1,416,624 | +0.09(+1.06%) |
Apr 02, 2020 | 7.968 | 8.554 | 7.569 | 8.509 | 1,731,090 | +0.44(+5.51%) |