Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.98 | 26.15 | 24.96 | 25.30 | 55,600 | -0.23(-0.90%) |
Apr 29, 2021 | 26.44 | 26.44 | 24.73 | 25.53 | 78,138 | -0.50(-1.92%) |
Apr 28, 2021 | 24.64 | 26.82 | 24.50 | 26.03 | 97,987 | +1.12(+4.50%) |
Apr 27, 2021 | 25.40 | 26.00 | 24.47 | 24.91 | 72,486 | -0.39(-1.54%) |
Apr 26, 2021 | 24.93 | 25.50 | 24.55 | 25.30 | 81,502 | +0.52(+2.10%) |
Apr 23, 2021 | 23.71 | 25.40 | 23.52 | 24.78 | 88,300 | +1.21(+5.13%) |
Apr 22, 2021 | 22.62 | 24.81 | 22.54 | 23.57 | 93,258 | +0.95(+4.20%) |
Apr 21, 2021 | 21.55 | 23.11 | 21.55 | 22.62 | 80,813 | +0.93(+4.29%) |
Apr 20, 2021 | 23.50 | 24.41 | 21.02 | 21.69 | 179,431 | -1.99(-8.40%) |
Apr 19, 2021 | 23.81 | 24.49 | 22.22 | 23.68 | 218,677 | -0.18(-0.75%) |
Apr 16, 2021 | 24.68 | 24.68 | 23.40 | 23.86 | 127,700 | -0.95(-3.83%) |
Apr 15, 2021 | 25.66 | 26.19 | 24.50 | 24.81 | 86,497 | -0.60(-2.36%) |
Apr 14, 2021 | 26.66 | 27.35 | 24.86 | 25.41 | 119,539 | -1.03(-3.90%) |
Apr 13, 2021 | 27.80 | 28.44 | 26.00 | 26.44 | 116,062 | -1.56(-5.57%) |
Apr 12, 2021 | 28.66 | 28.80 | 26.62 | 28.00 | 95,232 | -0.95(-3.28%) |
Apr 09, 2021 | 29.61 | 30.19 | 28.50 | 28.95 | 67,600 | -0.73(-2.46%) |
Apr 08, 2021 | 28.91 | 30.40 | 28.91 | 29.68 | 51,747 | +0.92(+3.20%) |
Apr 07, 2021 | 28.91 | 30.31 | 28.42 | 28.76 | 97,824 | +0.10(+0.35%) |
Apr 06, 2021 | 27.78 | 29.03 | 27.60 | 28.66 | 47,597 | +0.82(+2.95%) |
Apr 05, 2021 | 28.82 | 29.31 | 27.46 | 27.84 | 81,873 | -0.71(-2.49%) |
Apr 01, 2021 | 28.48 | 29.76 | 27.37 | 28.55 | 66,400 | +0.61(+2.18%) |
Mar 31, 2021 | 26.63 | 28.67 | 26.61 | 27.94 | 87,641 | +1.72(+6.56%) |
Mar 30, 2021 | 25.50 | 26.47 | 24.23 | 26.22 | 102,120 | +0.65(+2.54%) |
Mar 29, 2021 | 27.00 | 27.25 | 25.51 | 25.57 | 105,597 | -0.79(-3.00%) |
Mar 26, 2021 | 28.00 | 28.02 | 25.67 | 26.36 | 117,700 | -1.13(-4.11%) |
Mar 25, 2021 | 26.11 | 28.20 | 25.53 | 27.49 | 167,139 | +0.76(+2.84%) |
Mar 24, 2021 | 30.25 | 30.87 | 26.56 | 26.73 | 178,688 | -3.28(-10.93%) |
Mar 23, 2021 | 35.16 | 35.16 | 29.67 | 30.01 | 187,130 | -4.38(-12.74%) |
Mar 22, 2021 | 33.00 | 36.20 | 33.00 | 34.39 | 245,897 | +1.56(+4.75%) |
Mar 19, 2021 | 28.00 | 35.76 | 28.00 | 32.83 | 560,600 | +5.03(+18.09%) |
Mar 18, 2021 | 27.25 | 29.49 | 26.66 | 27.80 | 255,531 | +1.24(+4.67%) |
Mar 17, 2021 | 26.25 | 28.21 | 25.61 | 26.56 | 420,095 | -0.62(-2.28%) |
Mar 16, 2021 | 28.36 | 28.52 | 26.07 | 27.18 | 127,587 | -0.94(-3.34%) |
Mar 15, 2021 | 28.57 | 30.00 | 28.01 | 28.12 | 101,031 | -0.38(-1.33%) |
Mar 12, 2021 | 29.25 | 30.00 | 27.00 | 28.50 | 165,900 | -0.75(-2.56%) |
Mar 11, 2021 | 28.14 | 29.97 | 27.14 | 29.25 | 204,516 | +1.63(+5.90%) |
Mar 10, 2021 | 29.42 | 30.68 | 26.60 | 27.62 | 164,537 | -0.71(-2.51%) |
Mar 09, 2021 | 27.50 | 29.47 | 27.50 | 28.33 | 151,246 | +2.06(+7.84%) |
Mar 08, 2021 | 26.63 | 27.99 | 25.56 | 26.27 | 171,135 | -1.28(-4.65%) |
Mar 05, 2021 | 26.96 | 27.92 | 24.21 | 27.55 | 204,800 | +0.88(+3.30%) |
Mar 04, 2021 | 30.67 | 31.00 | 25.53 | 26.67 | 314,528 | -4.11(-13.35%) |
Mar 03, 2021 | 32.83 | 33.00 | 30.19 | 30.78 | 145,195 | -0.88(-2.78%) |
Mar 02, 2021 | 34.55 | 34.99 | 31.56 | 31.66 | 106,809 | -2.06(-6.11%) |
Mar 01, 2021 | 32.14 | 34.98 | 32.03 | 33.72 | 128,543 | +2.16(+6.84%) |
Feb 26, 2021 | 31.87 | 33.15 | 30.00 | 31.56 | 194,400 | -0.74(-2.29%) |
Feb 25, 2021 | 35.35 | 36.73 | 32.10 | 32.30 | 159,722 | -3.04(-8.60%) |
Feb 24, 2021 | 35.38 | 36.27 | 35.09 | 35.34 | 130,628 | +0.42(+1.20%) |
Feb 23, 2021 | 37.01 | 38.07 | 32.00 | 34.92 | 289,171 | -3.63(-9.42%) |
Feb 22, 2021 | 40.40 | 40.50 | 38.09 | 38.55 | 119,501 | -1.90(-4.70%) |
Feb 19, 2021 | 40.16 | 41.25 | 39.00 | 40.45 | 219,600 | +2.64(+6.98%) |
Feb 18, 2021 | 41.68 | 41.99 | 37.09 | 37.81 | 603,187 | -2.24(-5.59%) |
Feb 17, 2021 | 41.10 | 41.11 | 38.40 | 40.05 | 143,923 | -0.79(-1.93%) |
Feb 16, 2021 | 41.11 | 41.50 | 39.00 | 40.84 | 167,967 | -1.41(-3.34%) |
Feb 12, 2021 | 44.11 | 44.23 | 41.10 | 42.25 | 178,400 | -1.42(-3.25%) |
Feb 11, 2021 | 43.71 | 44.37 | 41.44 | 43.67 | 200,054 | +2.24(+5.41%) |
Feb 10, 2021 | 42.48 | 43.98 | 40.40 | 41.43 | 361,971 | +3.62(+9.57%) |
Feb 09, 2021 | 39.63 | 43.93 | 36.25 | 37.81 | 995,741 | -1.85(-4.66%) |
Feb 08, 2021 | 30.89 | 44.15 | 28.15 | 39.66 | 761,551 | +10.06(+33.99%) |
Feb 05, 2021 | 30.00 | 30.55 | 28.23 | 29.60 | 135,000 | -0.05(-0.17%) |
Feb 04, 2021 | 24.42 | 29.82 | 24.32 | 29.65 | 183,892 | +5.28(+21.67%) |
Feb 03, 2021 | 24.01 | 25.40 | 23.98 | 24.37 | 52,799 | +0.49(+2.05%) |
Feb 02, 2021 | 23.40 | 23.93 | 22.92 | 23.88 | 42,416 | +0.61(+2.62%) |
Feb 01, 2021 | 24.39 | 24.39 | 22.21 | 23.27 | 108,973 | -0.65(-2.72%) |
Jan 29, 2021 | 24.49 | 24.74 | 23.00 | 23.92 | 62,200 | -0.59(-2.41%) |
Jan 28, 2021 | 24.00 | 24.98 | 23.16 | 24.51 | 61,832 | +0.83(+3.51%) |
Jan 27, 2021 | 23.64 | 25.00 | 22.78 | 23.68 | 151,260 | -0.61(-2.51%) |
Jan 26, 2021 | 24.56 | 24.98 | 23.59 | 24.29 | 60,669 | -0.28(-1.14%) |
Jan 25, 2021 | 25.12 | 25.81 | 23.32 | 24.57 | 72,472 | -0.33(-1.33%) |
Jan 22, 2021 | 24.19 | 25.67 | 24.19 | 24.90 | 77,700 | +0.23(+0.93%) |
Jan 21, 2021 | 25.59 | 25.85 | 24.52 | 24.67 | 48,761 | -0.92(-3.60%) |
Jan 20, 2021 | 25.50 | 26.25 | 25.00 | 25.59 | 70,098 | +0.24(+0.95%) |
Jan 19, 2021 | 24.08 | 25.44 | 24.00 | 25.35 | 77,482 | +1.49(+6.24%) |
Jan 15, 2021 | 24.92 | 26.98 | 23.75 | 23.86 | 84,700 | -1.14(-4.56%) |
Jan 14, 2021 | 23.83 | 25.15 | 23.70 | 25.00 | 99,433 | +1.29(+5.44%) |
Jan 13, 2021 | 25.11 | 25.11 | 23.59 | 23.71 | 67,897 | -1.43(-5.69%) |
Jan 12, 2021 | 25.06 | 25.48 | 23.31 | 25.14 | 66,240 | +0.14(+0.56%) |
Jan 11, 2021 | 24.92 | 25.46 | 24.20 | 25.00 | 61,261 | +0.00(+0.00%) |
Jan 08, 2021 | 25.62 | 26.47 | 24.81 | 25.00 | 60,200 | +0.30(+1.21%) |
Jan 07, 2021 | 24.00 | 26.10 | 24.00 | 24.70 | 66,019 | +1.00(+4.22%) |
Jan 06, 2021 | 24.29 | 25.23 | 23.22 | 23.70 | 82,158 | -1.11(-4.47%) |
Jan 05, 2021 | 24.84 | 25.39 | 23.73 | 24.81 | 87,486 | -0.06(-0.24%) |
Jan 04, 2021 | 26.09 | 26.09 | 23.56 | 24.87 | 71,639 | -0.96(-3.72%) |
Dec 31, 2020 | 25.83 | 25.83 | 25.83 | 63,482 | -1.36(-5.00%) | |
Dec 30, 2020 | 24.68 | 27.59 | 24.54 | 27.19 | 63,482 | +2.62(+10.66%) |
Dec 29, 2020 | 25.17 | 25.55 | 23.54 | 24.57 | 57,715 | -0.66(-2.62%) |
Dec 28, 2020 | 26.77 | 26.77 | 24.54 | 25.23 | 63,275 | -0.97(-3.70%) |
Dec 24, 2020 | 26.27 | 28.05 | 25.85 | 26.20 | 45,600 | -0.06(-0.23%) |
Dec 23, 2020 | 26.72 | 28.66 | 26.04 | 26.26 | 92,708 | -0.45(-1.68%) |
Dec 22, 2020 | 27.17 | 27.77 | 24.81 | 26.71 | 202,752 | -0.86(-3.12%) |
Dec 21, 2020 | 24.00 | 28.00 | 23.50 | 27.57 | 239,712 | +2.61(+10.46%) |
Dec 18, 2020 | 23.97 | 26.00 | 23.50 | 24.96 | 155,500 | +0.99(+4.13%) |
Dec 17, 2020 | 21.47 | 24.00 | 21.41 | 23.97 | 213,676 | +2.76(+13.01%) |
Dec 16, 2020 | 20.55 | 22.74 | 19.57 | 21.21 | 246,993 | +0.97(+4.79%) |
Dec 15, 2020 | 20.00 | 20.47 | 17.95 | 20.24 | 121,849 | +0.58(+2.95%) |
Dec 14, 2020 | 20.03 | 22.76 | 19.41 | 19.66 | 235,699 | -0.03(-0.15%) |
Dec 11, 2020 | 18.28 | 19.99 | 18.20 | 19.69 | 147,300 | +1.45(+7.95%) |
Dec 10, 2020 | 17.39 | 18.60 | 17.19 | 18.24 | 45,517 | +0.87(+5.01%) |
Dec 09, 2020 | 18.77 | 18.93 | 17.21 | 17.37 | 115,649 | -1.50(-7.95%) |
Dec 08, 2020 | 18.85 | 19.10 | 18.01 | 18.87 | 39,942 | +0.11(+0.59%) |
Dec 07, 2020 | 18.39 | 19.37 | 18.03 | 18.76 | 87,387 | +0.52(+2.85%) |
Dec 04, 2020 | 18.60 | 18.64 | 18.01 | 18.24 | 46,100 | -0.11(-0.60%) |
Dec 03, 2020 | 18.27 | 18.81 | 18.19 | 18.35 | 72,660 | +0.16(+0.88%) |
Dec 02, 2020 | 18.71 | 18.71 | 17.14 | 18.19 | 120,627 | -0.55(-2.93%) |
Dec 01, 2020 | 17.08 | 18.94 | 17.03 | 18.74 | 166,647 | +1.90(+11.28%) |
Nov 30, 2020 | 15.95 | 17.38 | 15.91 | 16.84 | 147,698 | +1.10(+6.99%) |
Nov 27, 2020 | 15.66 | 16.25 | 15.58 | 15.74 | 75,100 | +0.18(+1.16%) |
Nov 25, 2020 | 16.01 | 16.36 | 15.30 | 15.56 | 145,400 | -0.60(-3.71%) |
Nov 24, 2020 | 16.59 | 16.90 | 16.02 | 16.16 | 86,220 | -0.40(-2.42%) |
Nov 23, 2020 | 17.38 | 17.38 | 16.50 | 16.56 | 78,658 | -0.64(-3.72%) |
Nov 20, 2020 | 16.81 | 17.35 | 16.60 | 17.20 | 83,100 | +0.41(+2.44%) |
Nov 19, 2020 | 16.79 | 17.33 | 16.62 | 16.79 | 115,325 | -0.21(-1.24%) |
Nov 18, 2020 | 17.36 | 17.64 | 16.80 | 17.00 | 96,053 | -0.52(-2.97%) |
Nov 17, 2020 | 18.00 | 18.29 | 16.82 | 17.52 | 114,585 | -0.45(-2.50%) |
Nov 16, 2020 | 17.89 | 18.25 | 17.60 | 17.97 | 135,288 | +0.23(+1.30%) |
Nov 13, 2020 | 18.04 | 18.86 | 17.38 | 17.74 | 209,900 | -1.67(-8.60%) |
Nov 12, 2020 | 18.94 | 19.95 | 18.39 | 19.41 | 106,691 | +0.21(+1.09%) |
Nov 11, 2020 | 18.57 | 19.20 | 18.11 | 19.20 | 36,567 | +0.63(+3.39%) |
Nov 10, 2020 | 17.80 | 18.80 | 17.80 | 18.57 | 51,302 | +0.77(+4.33%) |
Nov 09, 2020 | 21.09 | 21.49 | 17.54 | 17.80 | 135,364 | -2.77(-13.47%) |
Nov 06, 2020 | 20.35 | 21.81 | 20.00 | 20.57 | 135,300 | +0.26(+1.28%) |
Nov 05, 2020 | 19.73 | 20.50 | 19.22 | 20.31 | 84,846 | +0.99(+5.12%) |
Nov 04, 2020 | 19.42 | 19.54 | 19.00 | 19.32 | 69,087 | +0.66(+3.54%) |
Nov 03, 2020 | 18.03 | 19.61 | 18.03 | 18.66 | 78,249 | +0.79(+4.42%) |
Nov 02, 2020 | 17.43 | 20.23 | 17.24 | 17.87 | 158,576 | +1.06(+6.31%) |
Oct 30, 2020 | 17.56 | 17.76 | 16.51 | 16.81 | 41,400 | -0.66(-3.78%) |
Oct 29, 2020 | 16.79 | 17.77 | 16.75 | 17.47 | 49,021 | +0.60(+3.56%) |
Oct 28, 2020 | 16.44 | 16.99 | 16.41 | 16.87 | 39,416 | +0.07(+0.42%) |
Oct 27, 2020 | 16.45 | 16.97 | 16.40 | 16.80 | 17,343 | +0.42(+2.56%) |
Oct 26, 2020 | 16.50 | 17.53 | 16.11 | 16.38 | 56,027 | -0.24(-1.44%) |
Oct 23, 2020 | 16.77 | 17.02 | 16.50 | 16.62 | 38,500 | -0.05(-0.30%) |
Oct 22, 2020 | 17.23 | 17.23 | 16.26 | 16.67 | 86,620 | -0.56(-3.25%) |
Oct 21, 2020 | 17.43 | 17.56 | 17.09 | 17.23 | 70,868 | -0.21(-1.20%) |
Oct 20, 2020 | 17.50 | 18.09 | 16.82 | 17.44 | 38,821 | +0.08(+0.46%) |
Oct 19, 2020 | 17.88 | 19.21 | 17.22 | 17.36 | 114,986 | -0.43(-2.42%) |
Oct 16, 2020 | 18.14 | 18.49 | 17.70 | 17.79 | 72,800 | -0.27(-1.50%) |
Oct 15, 2020 | 16.83 | 18.31 | 16.60 | 18.06 | 93,930 | +0.89(+5.18%) |
Oct 14, 2020 | 17.29 | 17.53 | 16.82 | 17.17 | 56,654 | +0.00(+0.00%) |
Oct 13, 2020 | 17.51 | 17.51 | 16.58 | 17.17 | 60,623 | -0.38(-2.17%) |
Oct 12, 2020 | 16.80 | 17.75 | 16.25 | 17.55 | 71,839 | +0.79(+4.71%) |
Oct 09, 2020 | 17.34 | 17.34 | 16.39 | 16.76 | 86,100 | -0.47(-2.73%) |
Oct 08, 2020 | 17.29 | 17.50 | 16.11 | 17.23 | 94,168 | +0.14(+0.82%) |
Oct 07, 2020 | 14.81 | 17.45 | 14.81 | 17.09 | 109,751 | +2.09(+13.93%) |
Oct 06, 2020 | 15.93 | 15.97 | 14.66 | 15.00 | 47,148 | -0.85(-5.36%) |
Oct 05, 2020 | 14.33 | 16.05 | 14.33 | 15.85 | 96,003 | +1.62(+11.38%) |
Oct 02, 2020 | 14.08 | 14.49 | 13.49 | 14.23 | 81,500 | -0.09(-0.63%) |
Oct 01, 2020 | 14.62 | 15.27 | 13.56 | 14.32 | 98,817 | -0.27(-1.82%) |
Sep 30, 2020 | 14.98 | 15.42 | 14.38 | 14.59 | 86,653 | -0.44(-2.96%) |
Sep 29, 2020 | 15.61 | 15.81 | 14.77 | 15.03 | 134,099 | -0.58(-3.72%) |
Sep 28, 2020 | 15.90 | 17.18 | 15.50 | 15.61 | 53,550 | -0.15(-0.95%) |
Sep 25, 2020 | 15.47 | 16.08 | 15.33 | 15.76 | 86,600 | +0.29(+1.87%) |
Sep 24, 2020 | 16.12 | 16.77 | 15.33 | 15.47 | 74,408 | -0.76(-4.68%) |
Sep 23, 2020 | 17.99 | 17.99 | 16.15 | 16.23 | 143,111 | -1.77(-9.83%) |
Sep 22, 2020 | 16.00 | 19.20 | 15.75 | 18.00 | 265,070 | +2.61(+16.96%) |
Sep 21, 2020 | 15.40 | 15.71 | 14.70 | 15.39 | 81,876 | -0.46(-2.90%) |
Sep 18, 2020 | 15.00 | 15.93 | 14.75 | 15.85 | 127,500 | +0.88(+5.88%) |
Sep 17, 2020 | 13.02 | 15.35 | 13.01 | 14.97 | 302,308 | +1.56(+11.63%) |
Sep 16, 2020 | 12.77 | 14.17 | 12.67 | 13.41 | 240,253 | +0.77(+6.09%) |
Sep 15, 2020 | 13.60 | 13.95 | 12.21 | 12.64 | 647,530 | -1.96(-13.42%) |
Sep 14, 2020 | 16.79 | 16.80 | 14.39 | 14.60 | 186,601 | -1.98(-11.94%) |
Sep 11, 2020 | 15.87 | 16.77 | 15.06 | 16.58 | 117,200 | +0.79(+5.00%) |
Sep 10, 2020 | 16.20 | 16.37 | 15.30 | 15.79 | 110,560 | -0.34(-2.11%) |
Sep 09, 2020 | 16.56 | 17.12 | 16.01 | 16.13 | 130,612 | -0.40(-2.42%) |
Sep 08, 2020 | 18.00 | 18.48 | 16.35 | 16.53 | 106,001 | -1.70(-9.33%) |
Sep 04, 2020 | 17.19 | 19.75 | 16.83 | 18.23 | 248,400 | +1.04(+6.05%) |
Sep 03, 2020 | 17.97 | 18.08 | 16.80 | 17.19 | 77,677 | -0.78(-4.34%) |
Sep 02, 2020 | 18.36 | 18.99 | 16.72 | 17.97 | 94,897 | -0.15(-0.83%) |
Sep 01, 2020 | 19.55 | 19.94 | 18.01 | 18.12 | 94,602 | -0.93(-4.88%) |
Aug 31, 2020 | 19.18 | 19.97 | 18.80 | 19.05 | 53,720 | -0.44(-2.26%) |
Aug 28, 2020 | 20.53 | 20.53 | 18.83 | 19.49 | 133,700 | -0.67(-3.32%) |
Aug 27, 2020 | 20.49 | 22.00 | 19.02 | 20.16 | 264,400 | +1.16(+6.11%) |
Aug 26, 2020 | 19.52 | 19.66 | 18.16 | 19.00 | 112,089 | -0.71(-3.60%) |
Aug 25, 2020 | 19.01 | 19.93 | 18.41 | 19.71 | 111,644 | +0.39(+2.02%) |
Aug 24, 2020 | 21.69 | 22.80 | 17.62 | 19.32 | 417,886 | -1.96(-9.21%) |
Aug 21, 2020 | 18.85 | 22.29 | 18.85 | 21.28 | 535,100 | +2.63(+14.10%) |
Aug 20, 2020 | 17.00 | 20.40 | 16.43 | 18.65 | 287,775 | +1.74(+10.29%) |
Aug 19, 2020 | 16.16 | 17.15 | 15.81 | 16.91 | 187,511 | +0.74(+4.58%) |
Aug 18, 2020 | 14.15 | 16.42 | 14.15 | 16.17 | 222,165 | +2.10(+14.93%) |
Aug 17, 2020 | 13.62 | 14.63 | 13.51 | 14.07 | 64,163 | +0.52(+3.84%) |
Aug 14, 2020 | 13.52 | 13.69 | 12.50 | 13.55 | 81,900 | -0.05(-0.37%) |
Aug 13, 2020 | 12.81 | 13.62 | 12.66 | 13.60 | 47,086 | +0.94(+7.42%) |
Aug 12, 2020 | 13.38 | 13.38 | 12.32 | 12.66 | 125,371 | -0.77(-5.73%) |
Aug 11, 2020 | 14.14 | 14.16 | 12.67 | 13.43 | 63,007 | -0.71(-5.02%) |
Aug 10, 2020 | 13.59 | 14.62 | 13.50 | 14.14 | 59,400 | +0.68(+5.05%) |
Aug 07, 2020 | 12.88 | 13.95 | 12.24 | 13.46 | 67,900 | +0.47(+3.62%) |
Aug 06, 2020 | 12.20 | 13.32 | 12.20 | 12.99 | 92,594 | +1.22(+10.37%) |
Aug 05, 2020 | 13.85 | 14.65 | 11.25 | 11.77 | 154,022 | -2.13(-15.32%) |
Aug 04, 2020 | 14.87 | 14.87 | 13.50 | 13.90 | 66,038 | -0.97(-6.52%) |
Aug 03, 2020 | 14.72 | 15.89 | 14.35 | 14.87 | 50,191 | +0.18(+1.23%) |
Jul 31, 2020 | 14.80 | 14.98 | 14.30 | 14.69 | 29,000 | -0.07(-0.47%) |
Jul 30, 2020 | 14.47 | 14.94 | 14.25 | 14.76 | 20,352 | +0.10(+0.68%) |
Jul 29, 2020 | 14.94 | 15.11 | 14.50 | 14.66 | 53,858 | -0.28(-1.87%) |
Jul 28, 2020 | 15.01 | 15.20 | 14.85 | 14.94 | 31,670 | -0.16(-1.06%) |
Jul 27, 2020 | 14.74 | 15.48 | 14.50 | 15.10 | 71,769 | +0.19(+1.27%) |
Jul 24, 2020 | 15.10 | 15.16 | 14.65 | 14.91 | 62,100 | -0.37(-2.42%) |
Jul 23, 2020 | 15.55 | 16.00 | 14.75 | 15.28 | 108,970 | -0.27(-1.74%) |
Jul 22, 2020 | 15.55 | 15.60 | 15.22 | 15.55 | 61,044 | +0.02(+0.13%) |
Jul 21, 2020 | 15.53 | 15.70 | 15.46 | 15.53 | 79,405 | +0.09(+0.58%) |
Jul 20, 2020 | 15.54 | 15.55 | 15.10 | 15.44 | 77,303 | +0.06(+0.39%) |
Jul 17, 2020 | 13.91 | 15.98 | 13.85 | 15.38 | 187,100 | +1.58(+11.45%) |
Jul 16, 2020 | 14.12 | 14.12 | 13.21 | 13.80 | 50,622 | -0.29(-2.06%) |
Jul 15, 2020 | 14.02 | 14.25 | 13.46 | 14.09 | 98,387 | +0.29(+2.10%) |
Jul 14, 2020 | 12.20 | 14.00 | 12.20 | 13.80 | 242,047 | +1.82(+15.19%) |
Jul 13, 2020 | 11.69 | 12.13 | 11.50 | 11.98 | 125,762 | +0.68(+6.02%) |
Jul 10, 2020 | 10.93 | 11.55 | 10.76 | 11.30 | 82,300 | +0.50(+4.63%) |
Jul 09, 2020 | 10.15 | 10.91 | 10.15 | 10.80 | 83,426 | +0.61(+5.99%) |
Jul 08, 2020 | 10.30 | 10.30 | 10.04 | 10.19 | 36,985 | -0.06(-0.59%) |
Jul 07, 2020 | 9.850 | 10.50 | 9.510 | 10.25 | 34,280 | +0.30(+3.02%) |
Jul 06, 2020 | 10.45 | 10.49 | 9.830 | 9.950 | 56,899 | -0.37(-3.59%) |
Jul 02, 2020 | 10.25 | 10.50 | 10.10 | 10.32 | 36,400 | +0.15(+1.47%) |
Jul 01, 2020 | 9.920 | 10.24 | 9.900 | 10.17 | 41,679 | +0.17(+1.70%) |
Jun 30, 2020 | 9.900 | 10.53 | 9.760 | 10.00 | 123,257 | +0.13(+1.32%) |
Jun 29, 2020 | 9.460 | 9.900 | 9.385 | 9.870 | 27,379 | +0.46(+4.89%) |
Jun 26, 2020 | 9.310 | 9.595 | 9.310 | 9.410 | 33,900 | +0.15(+1.62%) |
Jun 25, 2020 | 8.940 | 9.386 | 8.870 | 9.260 | 38,283 | +0.35(+3.93%) |
Jun 24, 2020 | 9.010 | 9.490 | 8.820 | 8.910 | 36,821 | -0.49(-5.21%) |
Jun 23, 2020 | 9.030 | 9.400 | 8.700 | 9.400 | 55,451 | +0.16(+1.73%) |
Jun 22, 2020 | 10.18 | 10.18 | 9.050 | 9.240 | 50,187 | -0.66(-6.67%) |
Jun 19, 2020 | 9.850 | 10.19 | 9.290 | 9.900 | 74,700 | +0.00(+0.00%) |
Jun 18, 2020 | 9.230 | 9.980 | 9.210 | 9.900 | 64,906 | +0.70(+7.61%) |
Jun 17, 2020 | 8.840 | 10.19 | 8.733 | 9.200 | 243,744 | +0.60(+6.98%) |
Jun 16, 2020 | 8.560 | 8.920 | 8.560 | 8.600 | 38,413 | +0.20(+2.38%) |
Jun 15, 2020 | 8.020 | 8.670 | 7.694 | 8.400 | 26,823 | -0.21(-2.44%) |
Jun 12, 2020 | 8.040 | 8.620 | 8.040 | 8.610 | 69,600 | +0.58(+7.22%) |
Jun 11, 2020 | 8.760 | 8.860 | 7.920 | 8.030 | 112,077 | -0.84(-9.47%) |
Jun 10, 2020 | 8.900 | 9.100 | 8.800 | 8.870 | 33,719 | -0.18(-1.99%) |
Jun 09, 2020 | 8.900 | 9.080 | 8.530 | 9.050 | 63,475 | +0.12(+1.34%) |
Jun 08, 2020 | 8.600 | 9.050 | 8.260 | 8.930 | 78,158 | +0.20(+2.29%) |
Jun 05, 2020 | 9.420 | 9.420 | 8.680 | 8.730 | 78,100 | -0.13(-1.47%) |
Jun 04, 2020 | 9.470 | 9.530 | 8.750 | 8.860 | 85,428 | -0.73(-7.61%) |
Jun 03, 2020 | 9.670 | 10.01 | 9.310 | 9.590 | 137,406 | -0.01(-0.10%) |
Jun 02, 2020 | 8.960 | 9.600 | 8.960 | 9.600 | 94,810 | +0.78(+8.84%) |
Jun 01, 2020 | 8.670 | 9.500 | 8.518 | 8.820 | 113,213 | +0.35(+4.13%) |
May 29, 2020 | 8.750 | 9.490 | 8.100 | 8.470 | 118,100 | -0.16(-1.85%) |
May 28, 2020 | 7.420 | 8.730 | 7.300 | 8.630 | 171,112 | +1.30(+17.74%) |
May 27, 2020 | 7.120 | 7.490 | 7.000 | 7.330 | 44,041 | +0.29(+4.12%) |
May 26, 2020 | 7.500 | 7.750 | 7.000 | 7.040 | 98,300 | -0.47(-6.26%) |
May 22, 2020 | 7.620 | 7.796 | 7.384 | 7.510 | 38,200 | -0.10(-1.31%) |
May 21, 2020 | 7.940 | 7.980 | 7.280 | 7.610 | 50,114 | -0.37(-4.64%) |
May 20, 2020 | 7.780 | 8.200 | 7.780 | 7.980 | 60,284 | +0.26(+3.37%) |
May 19, 2020 | 7.540 | 7.990 | 7.540 | 7.720 | 51,670 | +0.16(+2.12%) |
May 18, 2020 | 8.060 | 8.530 | 7.350 | 7.560 | 97,229 | -0.19(-2.45%) |
May 15, 2020 | 9.220 | 9.800 | 7.510 | 7.750 | 140,100 | -1.03(-11.73%) |
May 14, 2020 | 7.960 | 9.000 | 7.700 | 8.780 | 90,425 | +0.68(+8.40%) |
May 13, 2020 | 8.890 | 9.000 | 7.900 | 8.100 | 88,337 | -0.69(-7.85%) |
May 12, 2020 | 8.230 | 9.000 | 8.230 | 8.790 | 70,092 | +0.72(+8.92%) |
May 11, 2020 | 8.000 | 8.664 | 7.540 | 8.070 | 99,774 | +0.08(+1.00%) |
May 08, 2020 | 7.990 | 8.000 | 7.500 | 7.990 | 48,500 | +0.49(+6.53%) |
May 07, 2020 | 7.380 | 7.960 | 7.107 | 7.500 | 30,511 | +0.05(+0.67%) |
May 06, 2020 | 7.790 | 7.940 | 7.350 | 7.450 | 17,967 | -0.47(-5.93%) |
May 05, 2020 | 7.300 | 8.149 | 7.170 | 7.920 | 40,369 | +0.67(+9.24%) |
May 04, 2020 | 7.520 | 7.680 | 7.160 | 7.250 | 12,452 | -0.20(-2.68%) |