Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.52 | 17.85 | 17.49 | 17.67 | 547,398 | +0.06(+0.33%) |
Apr 29, 2021 | 17.68 | 17.89 | 17.45 | 17.62 | 312,287 | +0.16(+0.93%) |
Apr 28, 2021 | 17.67 | 17.70 | 17.45 | 17.46 | 329,611 | -0.22(-1.24%) |
Apr 27, 2021 | 17.81 | 17.86 | 17.56 | 17.67 | 464,534 | -0.15(-0.86%) |
Apr 26, 2021 | 17.76 | 17.92 | 17.67 | 17.83 | 280,618 | +0.11(+0.65%) |
Apr 23, 2021 | 17.75 | 17.79 | 17.65 | 17.71 | 370,832 | +0.04(+0.22%) |
Apr 22, 2021 | 17.53 | 17.83 | 17.48 | 17.67 | 543,009 | +0.14(+0.82%) |
Apr 21, 2021 | 17.38 | 17.62 | 17.29 | 17.53 | 330,957 | +0.19(+1.10%) |
Apr 20, 2021 | 17.41 | 17.46 | 17.21 | 17.34 | 317,277 | -0.02(-0.11%) |
Apr 19, 2021 | 17.41 | 17.55 | 17.23 | 17.36 | 551,123 | -0.22(-1.25%) |
Apr 16, 2021 | 17.74 | 17.74 | 17.55 | 17.58 | 331,978 | +0.04(+0.22%) |
Apr 15, 2021 | 17.47 | 17.56 | 17.30 | 17.54 | 624,163 | +0.09(+0.49%) |
Apr 14, 2021 | 17.56 | 17.76 | 17.41 | 17.46 | 231,360 | -0.10(-0.54%) |
Apr 13, 2021 | 17.29 | 17.64 | 17.12 | 17.55 | 390,462 | +0.21(+1.21%) |
Apr 12, 2021 | 17.33 | 17.41 | 17.19 | 17.34 | 425,403 | -0.01(-0.06%) |
Apr 09, 2021 | 17.81 | 17.81 | 17.18 | 17.35 | 2,367,837 | -0.41(-2.31%) |
Apr 08, 2021 | 17.70 | 17.88 | 17.60 | 17.76 | 427,279 | +0.10(+0.54%) |
Apr 07, 2021 | 17.56 | 17.71 | 17.51 | 17.67 | 455,504 | +0.03(+0.16%) |
Apr 06, 2021 | 17.40 | 17.67 | 17.35 | 17.64 | 459,614 | +0.25(+1.43%) |
Apr 05, 2021 | 17.53 | 17.58 | 17.30 | 17.39 | 799,416 | +0.01(+0.06%) |
Apr 01, 2021 | 17.11 | 17.39 | 17.03 | 17.38 | 480,793 | +0.40(+2.36%) |
Mar 31, 2021 | 16.88 | 17.20 | 16.82 | 16.98 | 772,627 | +0.02(+0.11%) |
Mar 30, 2021 | 16.64 | 17.10 | 16.61 | 16.96 | 356,694 | +0.33(+2.01%) |
Mar 29, 2021 | 16.82 | 16.95 | 16.44 | 16.62 | 392,090 | -0.27(-1.58%) |
Mar 26, 2021 | 16.80 | 16.96 | 16.76 | 16.89 | 381,514 | +0.19(+1.14%) |
Mar 25, 2021 | 16.40 | 16.82 | 16.16 | 16.70 | 570,579 | +0.30(+1.80%) |
Mar 24, 2021 | 16.72 | 17.07 | 16.39 | 16.40 | 604,494 | -0.16(-0.98%) |
Mar 23, 2021 | 16.78 | 17.06 | 16.48 | 16.57 | 428,241 | -0.36(-2.14%) |
Mar 22, 2021 | 17.08 | 17.13 | 16.84 | 16.93 | 361,134 | -0.19(-1.12%) |
Mar 19, 2021 | 16.96 | 17.19 | 16.73 | 17.12 | 1,184,966 | +0.13(+0.79%) |
Mar 18, 2021 | 17.38 | 17.39 | 16.95 | 16.99 | 464,527 | -0.46(-2.63%) |
Mar 17, 2021 | 17.17 | 17.50 | 17.05 | 17.45 | 488,102 | +0.22(+1.28%) |
Mar 16, 2021 | 17.24 | 17.40 | 17.02 | 17.23 | 407,043 | -0.10(-0.55%) |
Mar 15, 2021 | 17.38 | 17.53 | 17.18 | 17.32 | 400,343 | +0.02(+0.11%) |
Mar 12, 2021 | 17.03 | 17.31 | 16.96 | 17.30 | 663,015 | +0.32(+1.91%) |
Mar 11, 2021 | 17.01 | 17.18 | 16.86 | 16.98 | 743,566 | +0.06(+0.34%) |
Mar 10, 2021 | 16.90 | 17.22 | 16.78 | 16.92 | 1,052,380 | +0.13(+0.80%) |
Mar 09, 2021 | 16.52 | 16.93 | 16.38 | 16.79 | 695,663 | +0.35(+2.15%) |
Mar 08, 2021 | 16.17 | 16.53 | 16.04 | 16.43 | 787,413 | +0.36(+2.26%) |
Mar 05, 2021 | 16.37 | 16.37 | 15.57 | 16.07 | 707,104 | -0.08(-0.47%) |
Mar 04, 2021 | 16.69 | 16.91 | 15.98 | 16.15 | 780,974 | -0.61(-3.65%) |
Mar 03, 2021 | 16.85 | 17.03 | 16.62 | 16.76 | 776,080 | -0.02(-0.11%) |
Mar 02, 2021 | 16.89 | 16.97 | 16.65 | 16.78 | 473,871 | -0.17(-1.01%) |
Mar 01, 2021 | 17.24 | 17.35 | 16.86 | 16.95 | 793,949 | +0.03(+0.17%) |
Feb 26, 2021 | 16.77 | 17.23 | 16.67 | 16.92 | 665,947 | +0.19(+1.14%) |
Feb 25, 2021 | 17.08 | 17.29 | 16.63 | 16.73 | 854,232 | -0.09(-0.56%) |
Feb 24, 2021 | 16.25 | 16.85 | 16.22 | 16.82 | 1,544,052 | +0.81(+5.04%) |
Feb 23, 2021 | 16.13 | 16.37 | 15.95 | 16.02 | 462,940 | -0.09(-0.59%) |
Feb 22, 2021 | 15.81 | 16.25 | 15.78 | 16.11 | 498,252 | +0.28(+1.74%) |
Feb 19, 2021 | 15.51 | 15.96 | 15.49 | 15.84 | 265,880 | +0.35(+2.27%) |
Feb 18, 2021 | 15.86 | 15.98 | 15.49 | 15.49 | 388,198 | -0.37(-2.33%) |
Feb 17, 2021 | 15.73 | 15.95 | 15.64 | 15.86 | 355,595 | +0.04(+0.24%) |
Feb 16, 2021 | 15.74 | 15.91 | 15.57 | 15.82 | 344,771 | +0.15(+0.97%) |
Feb 12, 2021 | 15.33 | 15.72 | 15.32 | 15.67 | 326,897 | +0.30(+1.98%) |
Feb 11, 2021 | 15.50 | 15.56 | 15.09 | 15.36 | 1,070,713 | -0.03(-0.19%) |
Feb 10, 2021 | 15.48 | 15.59 | 15.31 | 15.39 | 391,472 | -0.06(-0.37%) |
Feb 09, 2021 | 15.35 | 15.56 | 15.29 | 15.45 | 423,728 | +0.21(+1.37%) |
Feb 08, 2021 | 15.29 | 15.51 | 15.10 | 15.24 | 999,122 | +0.01(+0.06%) |
Feb 05, 2021 | 15.15 | 15.38 | 15.10 | 15.23 | 640,727 | +0.16(+1.07%) |
Feb 04, 2021 | 14.98 | 15.17 | 14.96 | 15.07 | 644,803 | +0.07(+0.44%) |
Feb 03, 2021 | 14.44 | 15.04 | 14.40 | 15.00 | 537,603 | +0.49(+3.40%) |
Feb 02, 2021 | 14.52 | 14.57 | 14.30 | 14.51 | 626,565 | +0.06(+0.39%) |
Feb 01, 2021 | 14.39 | 14.48 | 14.20 | 14.45 | 360,129 | +0.05(+0.33%) |
Jan 29, 2021 | 14.80 | 14.96 | 14.40 | 14.40 | 495,615 | -0.45(-3.00%) |
Jan 28, 2021 | 14.82 | 14.95 | 14.69 | 14.85 | 489,447 | +0.16(+1.10%) |
Jan 27, 2021 | 14.25 | 15.04 | 14.14 | 14.69 | 957,262 | +0.31(+2.18%) |
Jan 26, 2021 | 14.76 | 14.87 | 14.22 | 14.38 | 606,975 | -0.31(-2.13%) |
Jan 25, 2021 | 14.88 | 14.96 | 14.59 | 14.69 | 594,586 | -0.29(-1.96%) |
Jan 22, 2021 | 14.59 | 15.04 | 14.51 | 14.98 | 569,066 | +0.28(+1.94%) |
Jan 21, 2021 | 14.85 | 14.90 | 14.58 | 14.70 | 371,862 | -0.21(-1.40%) |
Jan 20, 2021 | 14.26 | 14.97 | 14.26 | 14.91 | 592,585 | +0.66(+4.66%) |
Jan 19, 2021 | 14.24 | 14.27 | 14.00 | 14.24 | 498,309 | +0.06(+0.40%) |
Jan 15, 2021 | 14.28 | 14.40 | 14.13 | 14.19 | 477,489 | -0.21(-1.45%) |
Jan 14, 2021 | 14.44 | 14.59 | 14.35 | 14.40 | 788,929 | -0.02(-0.13%) |
Jan 13, 2021 | 14.34 | 14.50 | 14.20 | 14.41 | 253,434 | +0.08(+0.53%) |
Jan 12, 2021 | 14.14 | 14.37 | 14.07 | 14.34 | 310,862 | +0.16(+1.14%) |
Jan 11, 2021 | 13.92 | 14.21 | 13.90 | 14.18 | 366,747 | +0.20(+1.43%) |
Jan 08, 2021 | 13.98 | 14.04 | 13.89 | 13.98 | 745,266 | +0.05(+0.34%) |
Jan 07, 2021 | 13.89 | 14.10 | 13.81 | 13.93 | 579,972 | -0.01(-0.07%) |
Jan 06, 2021 | 13.90 | 14.16 | 13.82 | 13.94 | 1,150,437 | +0.15(+1.10%) |
Jan 05, 2021 | 13.68 | 13.92 | 13.67 | 13.79 | 434,030 | +0.12(+0.90%) |
Jan 04, 2021 | 14.18 | 14.29 | 13.62 | 13.66 | 546,010 | -0.43(-3.03%) |
Dec 31, 2020 | 14.09 | 14.09 | 14.09 | 537,841 | -0.03(-0.20%) | |
Dec 30, 2020 | 14.21 | 14.30 | 14.10 | 14.12 | 537,841 | -0.03(-0.20%) |
Dec 29, 2020 | 14.26 | 14.26 | 14.08 | 14.15 | 545,325 | -0.07(-0.47%) |
Dec 28, 2020 | 14.25 | 14.43 | 14.14 | 14.21 | 536,244 | -0.01(-0.07%) |
Dec 24, 2020 | 14.13 | 14.22 | 14.06 | 14.22 | 110,441 | +0.13(+0.94%) |
Dec 23, 2020 | 14.09 | 14.25 | 14.04 | 14.09 | 672,105 | +0.10(+0.75%) |
Dec 22, 2020 | 13.92 | 14.03 | 13.81 | 13.99 | 651,654 | +0.03(+0.20%) |
Dec 21, 2020 | 13.69 | 14.06 | 13.52 | 13.96 | 618,239 | +0.07(+0.48%) |
Dec 18, 2020 | 14.07 | 14.16 | 13.71 | 13.89 | 1,853,682 | -0.25(-1.74%) |
Dec 17, 2020 | 14.27 | 14.49 | 14.08 | 14.14 | 890,355 | -0.06(-0.40%) |
Dec 16, 2020 | 14.19 | 14.30 | 14.05 | 14.20 | 2,201,856 | +0.06(+0.40%) |
Dec 15, 2020 | 13.72 | 14.14 | 13.67 | 14.14 | 494,876 | +0.51(+3.76%) |
Dec 14, 2020 | 13.93 | 14.03 | 13.60 | 13.63 | 844,258 | -0.28(-1.98%) |
Dec 11, 2020 | 14.17 | 14.33 | 13.84 | 13.90 | 1,069,740 | -0.34(-2.40%) |
Dec 10, 2020 | 14.02 | 14.28 | 14.02 | 14.24 | 516,355 | +0.12(+0.87%) |
Dec 09, 2020 | 14.02 | 14.15 | 13.89 | 14.12 | 600,778 | +0.18(+1.29%) |
Dec 08, 2020 | 13.69 | 13.95 | 13.63 | 13.94 | 488,332 | +0.18(+1.31%) |
Dec 07, 2020 | 13.90 | 13.90 | 13.58 | 13.76 | 362,823 | -0.09(-0.62%) |
Dec 04, 2020 | 13.59 | 13.87 | 13.56 | 13.84 | 340,597 | +0.35(+2.60%) |
Dec 03, 2020 | 13.44 | 13.70 | 13.43 | 13.49 | 308,483 | +0.10(+0.78%) |
Dec 02, 2020 | 13.38 | 13.65 | 13.28 | 13.39 | 331,082 | +0.03(+0.21%) |
Dec 01, 2020 | 13.54 | 13.71 | 13.34 | 13.36 | 482,590 | -0.02(-0.14%) |
Nov 30, 2020 | 13.48 | 13.51 | 13.22 | 13.38 | 626,904 | -0.13(-0.98%) |
Nov 27, 2020 | 13.61 | 13.61 | 13.31 | 13.51 | 138,268 | -0.10(-0.76%) |
Nov 25, 2020 | 13.78 | 13.87 | 13.56 | 13.62 | 338,449 | -0.20(-1.43%) |
Nov 24, 2020 | 14.01 | 14.10 | 13.78 | 13.81 | 429,938 | +0.03(+0.21%) |
Nov 23, 2020 | 13.53 | 13.86 | 13.44 | 13.79 | 537,962 | +0.44(+3.32%) |
Nov 20, 2020 | 13.47 | 13.65 | 13.30 | 13.34 | 384,220 | -0.24(-1.80%) |
Nov 19, 2020 | 13.28 | 13.63 | 13.19 | 13.59 | 582,524 | +0.26(+1.98%) |
Nov 18, 2020 | 13.52 | 13.76 | 13.32 | 13.32 | 555,017 | -0.13(-0.98%) |
Nov 17, 2020 | 13.27 | 13.70 | 13.22 | 13.46 | 889,917 | +0.08(+0.56%) |
Nov 16, 2020 | 13.17 | 13.42 | 13.03 | 13.38 | 975,870 | +0.57(+4.41%) |
Nov 13, 2020 | 12.67 | 12.99 | 12.63 | 12.82 | 864,123 | +0.27(+2.18%) |
Nov 12, 2020 | 12.64 | 12.69 | 12.27 | 12.54 | 716,865 | -0.13(-1.04%) |
Nov 11, 2020 | 12.47 | 12.82 | 12.22 | 12.67 | 1,106,105 | +0.31(+2.51%) |
Nov 10, 2020 | 12.25 | 12.52 | 12.04 | 12.36 | 537,465 | +0.28(+2.34%) |
Nov 09, 2020 | 11.69 | 12.43 | 11.50 | 12.08 | 898,793 | +1.21(+11.08%) |
Nov 06, 2020 | 11.14 | 11.17 | 10.81 | 10.88 | 358,520 | -0.21(-1.87%) |
Nov 05, 2020 | 11.24 | 11.49 | 11.05 | 11.08 | 383,094 | -0.09(-0.84%) |
Nov 04, 2020 | 11.09 | 11.39 | 10.76 | 11.18 | 296,992 | -0.01(-0.08%) |
Nov 03, 2020 | 11.45 | 11.54 | 11.07 | 11.19 | 441,454 | +0.20(+1.80%) |
Nov 02, 2020 | 11.32 | 11.42 | 10.81 | 10.99 | 350,793 | -0.12(-1.10%) |
Oct 30, 2020 | 11.33 | 11.38 | 10.84 | 11.11 | 609,569 | -0.26(-2.32%) |
Oct 29, 2020 | 11.07 | 11.43 | 10.94 | 11.38 | 277,564 | +0.25(+2.29%) |
Oct 28, 2020 | 11.13 | 11.24 | 11.03 | 11.12 | 273,595 | -0.24(-2.15%) |
Oct 27, 2020 | 11.49 | 11.65 | 11.34 | 11.37 | 333,174 | -0.13(-1.15%) |
Oct 26, 2020 | 11.42 | 11.54 | 11.32 | 11.50 | 225,114 | -0.09(-0.81%) |
Oct 23, 2020 | 11.54 | 11.78 | 11.54 | 11.59 | 362,768 | +0.11(+0.98%) |
Oct 22, 2020 | 11.28 | 11.54 | 11.26 | 11.48 | 219,246 | +0.23(+2.01%) |
Oct 21, 2020 | 11.23 | 11.38 | 11.16 | 11.25 | 156,116 | -0.01(-0.08%) |
Oct 20, 2020 | 11.25 | 11.47 | 11.20 | 11.26 | 191,813 | +0.14(+1.27%) |
Oct 19, 2020 | 11.32 | 11.36 | 11.10 | 11.12 | 170,749 | -0.18(-1.58%) |
Oct 16, 2020 | 11.43 | 11.58 | 11.26 | 11.30 | 220,889 | -0.21(-1.80%) |
Oct 15, 2020 | 11.15 | 11.61 | 11.12 | 11.51 | 217,717 | +0.24(+2.17%) |
Oct 14, 2020 | 11.36 | 11.41 | 11.25 | 11.26 | 187,274 | -0.11(-0.99%) |
Oct 13, 2020 | 11.43 | 11.50 | 11.20 | 11.38 | 255,915 | -0.08(-0.66%) |
Oct 12, 2020 | 11.35 | 11.47 | 11.21 | 11.45 | 254,144 | +0.14(+1.25%) |
Oct 09, 2020 | 11.51 | 11.51 | 11.24 | 11.31 | 237,349 | -0.09(-0.83%) |
Oct 08, 2020 | 11.16 | 11.43 | 11.09 | 11.40 | 222,417 | +0.35(+3.15%) |
Oct 07, 2020 | 11.26 | 11.28 | 10.97 | 11.05 | 551,628 | -0.11(-1.01%) |
Oct 06, 2020 | 11.39 | 11.54 | 11.16 | 11.17 | 900,229 | -0.14(-1.25%) |
Oct 05, 2020 | 11.42 | 11.43 | 11.14 | 11.31 | 763,300 | -0.02(-0.17%) |
Oct 02, 2020 | 11.01 | 11.41 | 10.97 | 11.33 | 550,311 | +0.12(+1.09%) |
Oct 01, 2020 | 11.15 | 11.30 | 10.99 | 11.21 | 348,132 | +0.08(+0.76%) |
Sep 30, 2020 | 11.15 | 11.49 | 11.05 | 11.12 | 458,088 | -0.09(-0.84%) |
Sep 29, 2020 | 11.39 | 11.41 | 11.04 | 11.21 | 250,611 | -0.14(-1.24%) |
Sep 28, 2020 | 11.03 | 11.48 | 11.03 | 11.36 | 473,369 | +0.52(+4.78%) |
Sep 25, 2020 | 10.54 | 10.97 | 10.52 | 10.84 | 359,688 | +0.22(+2.04%) |
Sep 24, 2020 | 10.86 | 10.88 | 10.55 | 10.62 | 435,104 | -0.22(-2.00%) |
Sep 23, 2020 | 11.15 | 11.34 | 10.82 | 10.84 | 710,850 | -0.39(-3.44%) |
Sep 22, 2020 | 11.14 | 11.35 | 11.08 | 11.22 | 469,658 | +0.08(+0.76%) |
Sep 21, 2020 | 11.30 | 11.30 | 11.10 | 11.14 | 584,084 | -0.33(-2.87%) |
Sep 18, 2020 | 11.86 | 11.90 | 11.38 | 11.47 | 1,246,856 | -0.26(-2.25%) |
Sep 17, 2020 | 11.53 | 11.82 | 11.47 | 11.73 | 489,044 | +0.06(+0.48%) |
Sep 16, 2020 | 11.82 | 11.95 | 11.64 | 11.68 | 933,962 | -0.08(-0.72%) |
Sep 15, 2020 | 11.77 | 12.08 | 11.75 | 11.76 | 383,937 | +0.08(+0.64%) |
Sep 14, 2020 | 11.38 | 11.81 | 11.37 | 11.69 | 445,773 | +0.38(+3.33%) |
Sep 11, 2020 | 11.38 | 11.41 | 11.23 | 11.31 | 364,998 | -0.08(-0.66%) |
Sep 10, 2020 | 11.68 | 11.71 | 11.37 | 11.38 | 382,604 | -0.24(-2.03%) |
Sep 09, 2020 | 11.52 | 11.70 | 11.50 | 11.62 | 255,262 | +0.17(+1.48%) |
Sep 08, 2020 | 11.66 | 11.66 | 11.45 | 11.45 | 337,553 | -0.22(-1.86%) |
Sep 04, 2020 | 11.84 | 11.85 | 11.50 | 11.67 | 386,131 | -0.01(-0.08%) |
Sep 03, 2020 | 11.81 | 12.01 | 11.56 | 11.68 | 337,388 | -0.08(-0.72%) |
Sep 02, 2020 | 11.62 | 11.79 | 11.52 | 11.76 | 335,637 | +0.08(+0.73%) |
Sep 01, 2020 | 11.57 | 11.83 | 11.46 | 11.68 | 395,082 | +0.02(+0.16%) |
Aug 31, 2020 | 11.84 | 11.88 | 11.62 | 11.66 | 628,633 | -0.18(-1.51%) |
Aug 28, 2020 | 11.79 | 11.86 | 11.49 | 11.84 | 527,917 | +0.12(+1.04%) |
Aug 27, 2020 | 11.73 | 11.90 | 11.71 | 11.72 | 304,955 | +0.08(+0.72%) |
Aug 26, 2020 | 11.73 | 11.81 | 11.58 | 11.63 | 330,079 | -0.12(-1.03%) |
Aug 25, 2020 | 12.00 | 12.08 | 11.66 | 11.75 | 345,808 | -0.21(-1.79%) |
Aug 24, 2020 | 11.84 | 11.98 | 11.65 | 11.97 | 336,707 | +0.26(+2.23%) |
Aug 21, 2020 | 11.62 | 11.72 | 11.53 | 11.71 | 286,669 | -0.05(-0.40%) |
Aug 20, 2020 | 11.48 | 11.83 | 11.48 | 11.75 | 302,564 | +0.17(+1.45%) |
Aug 19, 2020 | 11.67 | 11.68 | 11.43 | 11.58 | 323,302 | -0.02(-0.16%) |
Aug 18, 2020 | 11.86 | 11.89 | 11.55 | 11.60 | 326,924 | -0.34(-2.82%) |
Aug 17, 2020 | 12.00 | 12.00 | 11.76 | 11.94 | 321,155 | -0.02(-0.16%) |
Aug 14, 2020 | 11.67 | 12.10 | 11.58 | 11.96 | 349,873 | +0.23(+1.99%) |
Aug 13, 2020 | 12.08 | 12.20 | 11.65 | 11.72 | 435,302 | -0.41(-3.38%) |
Aug 12, 2020 | 12.18 | 12.23 | 12.04 | 12.14 | 394,098 | +0.11(+0.93%) |
Aug 11, 2020 | 12.17 | 12.28 | 11.94 | 12.02 | 629,973 | +0.00(+0.00%) |
Aug 10, 2020 | 11.90 | 12.23 | 11.90 | 12.02 | 427,004 | +0.20(+1.66%) |
Aug 07, 2020 | 11.58 | 11.85 | 11.50 | 11.83 | 314,522 | +0.23(+2.01%) |
Aug 06, 2020 | 11.18 | 11.83 | 11.18 | 11.59 | 583,972 | +0.39(+3.50%) |
Aug 05, 2020 | 11.06 | 11.22 | 10.93 | 11.20 | 555,437 | +0.28(+2.56%) |
Aug 04, 2020 | 10.73 | 11.00 | 10.70 | 10.92 | 604,887 | +0.17(+1.56%) |
Aug 03, 2020 | 10.90 | 10.90 | 10.62 | 10.75 | 523,976 | -0.08(-0.78%) |
Jul 31, 2020 | 10.95 | 11.10 | 10.60 | 10.84 | 1,058,513 | -0.18(-1.61%) |
Jul 30, 2020 | 10.95 | 11.12 | 10.89 | 11.02 | 374,003 | -0.12(-1.09%) |
Jul 29, 2020 | 11.16 | 11.30 | 11.05 | 11.14 | 286,934 | +0.04(+0.34%) |
Jul 28, 2020 | 10.86 | 11.28 | 10.86 | 11.10 | 326,610 | +0.22(+2.06%) |
Jul 27, 2020 | 10.81 | 10.93 | 10.68 | 10.88 | 572,406 | +0.02(+0.17%) |
Jul 24, 2020 | 11.12 | 11.12 | 10.85 | 10.86 | 263,744 | -0.26(-2.35%) |
Jul 23, 2020 | 11.29 | 11.35 | 10.99 | 11.12 | 398,080 | -0.28(-2.46%) |
Jul 22, 2020 | 11.20 | 11.42 | 11.11 | 11.40 | 416,231 | +0.12(+1.08%) |
Jul 21, 2020 | 11.22 | 11.39 | 11.06 | 11.28 | 402,625 | +0.21(+1.94%) |
Jul 20, 2020 | 11.09 | 11.14 | 10.79 | 11.06 | 279,964 | -0.04(-0.34%) |
Jul 17, 2020 | 11.20 | 11.32 | 11.04 | 11.10 | 437,074 | -0.07(-0.58%) |
Jul 16, 2020 | 11.10 | 11.18 | 11.01 | 11.16 | 301,437 | -0.04(-0.33%) |
Jul 15, 2020 | 11.19 | 11.27 | 11.02 | 11.20 | 466,081 | +0.38(+3.54%) |
Jul 14, 2020 | 10.80 | 11.03 | 10.72 | 10.82 | 415,048 | +0.07(+0.61%) |
Jul 13, 2020 | 11.00 | 11.13 | 10.72 | 10.75 | 566,456 | -0.09(-0.86%) |
Jul 10, 2020 | 10.57 | 10.88 | 10.54 | 10.85 | 296,310 | +0.31(+2.92%) |
Jul 09, 2020 | 10.69 | 10.79 | 10.36 | 10.54 | 430,030 | -0.23(-2.17%) |
Jul 08, 2020 | 10.73 | 10.83 | 10.50 | 10.77 | 564,074 | +0.03(+0.26%) |
Jul 07, 2020 | 11.04 | 11.11 | 10.73 | 10.74 | 573,545 | -0.43(-3.84%) |
Jul 06, 2020 | 11.53 | 11.58 | 11.14 | 11.17 | 358,413 | -0.04(-0.33%) |
Jul 02, 2020 | 11.80 | 11.81 | 11.19 | 11.21 | 389,724 | -0.27(-2.36%) |
Jul 01, 2020 | 11.57 | 11.88 | 11.35 | 11.48 | 388,763 | -0.02(-0.16%) |
Jun 30, 2020 | 11.30 | 11.67 | 11.21 | 11.50 | 753,002 | +0.33(+2.92%) |
Jun 29, 2020 | 11.09 | 11.44 | 10.94 | 11.17 | 946,449 | +0.24(+2.22%) |
Jun 26, 2020 | 11.70 | 11.70 | 10.83 | 10.93 | 2,932,470 | -0.76(-6.47%) |
Jun 25, 2020 | 11.46 | 11.75 | 11.46 | 11.69 | 742,075 | +0.10(+0.89%) |
Jun 24, 2020 | 11.71 | 11.72 | 11.16 | 11.58 | 888,082 | -0.29(-2.44%) |
Jun 23, 2020 | 12.07 | 12.24 | 11.75 | 11.87 | 718,878 | -0.08(-0.70%) |
Jun 22, 2020 | 11.87 | 12.00 | 11.58 | 11.96 | 672,465 | -0.04(-0.31%) |
Jun 19, 2020 | 12.24 | 12.28 | 11.74 | 12.00 | 1,821,144 | -0.07(-0.62%) |
Jun 18, 2020 | 11.70 | 12.10 | 11.50 | 12.07 | 1,004,637 | +0.17(+1.41%) |
Jun 17, 2020 | 12.34 | 12.35 | 11.86 | 11.90 | 718,211 | -0.44(-3.55%) |
Jun 16, 2020 | 12.87 | 12.92 | 12.07 | 12.34 | 738,457 | +0.21(+1.69%) |
Jun 15, 2020 | 11.53 | 12.28 | 11.36 | 12.14 | 1,047,255 | +0.12(+1.01%) |
Jun 12, 2020 | 11.97 | 12.06 | 11.67 | 12.01 | 871,899 | +0.70(+6.19%) |
Jun 11, 2020 | 11.16 | 11.66 | 10.99 | 11.31 | 890,450 | -0.72(-5.97%) |
Jun 10, 2020 | 12.57 | 12.57 | 11.95 | 12.03 | 795,338 | -0.63(-4.94%) |
Jun 09, 2020 | 12.41 | 12.86 | 12.32 | 12.66 | 653,231 | -0.24(-1.88%) |
Jun 08, 2020 | 13.12 | 13.25 | 12.80 | 12.90 | 1,018,262 | +0.34(+2.67%) |
Jun 05, 2020 | 12.78 | 13.39 | 12.54 | 12.56 | 933,604 | +0.47(+3.86%) |
Jun 04, 2020 | 11.64 | 12.18 | 11.37 | 12.10 | 822,629 | +0.40(+3.43%) |
Jun 03, 2020 | 11.11 | 11.94 | 11.10 | 11.70 | 1,061,091 | +0.73(+6.64%) |
Jun 02, 2020 | 10.68 | 11.07 | 10.57 | 10.97 | 908,897 | +0.49(+4.63%) |
Jun 01, 2020 | 10.17 | 10.60 | 10.09 | 10.48 | 821,730 | +0.28(+2.75%) |
May 29, 2020 | 10.21 | 10.46 | 9.792 | 10.20 | 1,963,943 | -0.20(-1.89%) |
May 28, 2020 | 10.24 | 10.54 | 9.955 | 10.40 | 971,539 | +0.37(+3.69%) |
May 27, 2020 | 10.08 | 10.21 | 9.613 | 10.03 | 909,973 | +0.33(+3.43%) |
May 26, 2020 | 9.595 | 9.798 | 9.382 | 9.696 | 644,614 | +0.52(+5.64%) |
May 22, 2020 | 9.012 | 9.216 | 8.837 | 9.179 | 599,879 | +0.17(+1.85%) |
May 21, 2020 | 9.151 | 9.294 | 8.911 | 9.012 | 545,388 | -0.21(-2.30%) |
May 20, 2020 | 9.216 | 9.391 | 9.086 | 9.225 | 591,336 | +0.19(+2.15%) |
May 19, 2020 | 9.049 | 9.313 | 8.855 | 9.031 | 433,667 | -0.13(-1.41%) |
May 18, 2020 | 8.633 | 9.345 | 8.633 | 9.160 | 992,352 | +0.82(+9.87%) |
May 15, 2020 | 8.384 | 8.384 | 7.917 | 8.338 | 1,571,804 | +0.20(+2.50%) |
May 14, 2020 | 7.617 | 8.148 | 7.395 | 8.134 | 563,993 | +0.32(+4.14%) |
May 13, 2020 | 7.977 | 7.986 | 7.709 | 7.811 | 516,863 | -0.28(-3.43%) |
May 12, 2020 | 8.513 | 8.541 | 8.079 | 8.088 | 465,484 | -0.32(-3.85%) |
May 11, 2020 | 8.874 | 8.938 | 8.347 | 8.412 | 617,112 | -0.67(-7.43%) |
May 08, 2020 | 9.031 | 9.244 | 8.848 | 9.086 | 907,446 | +0.34(+3.91%) |
May 07, 2020 | 8.181 | 8.846 | 8.144 | 8.744 | 529,117 | +0.66(+8.11%) |
May 06, 2020 | 8.809 | 8.948 | 7.973 | 8.088 | 501,095 | -0.68(-7.80%) |
May 05, 2020 | 8.624 | 9.142 | 8.587 | 8.772 | 597,889 | +0.31(+3.60%) |
May 04, 2020 | 8.578 | 8.735 | 8.310 | 8.467 | 811,619 | -0.47(-5.27%) |