Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.54 | 27.52 | 25.85 | 26.54 | 287,700 | -0.31(-1.15%) |
Apr 29, 2021 | 26.76 | 27.26 | 26.00 | 26.85 | 296,425 | +0.19(+0.71%) |
Apr 28, 2021 | 25.01 | 26.80 | 24.54 | 26.66 | 223,347 | +1.52(+6.05%) |
Apr 27, 2021 | 25.67 | 26.03 | 24.71 | 25.14 | 274,621 | -0.29(-1.14%) |
Apr 26, 2021 | 23.90 | 25.51 | 23.65 | 25.43 | 165,987 | +1.63(+6.85%) |
Apr 23, 2021 | 23.68 | 24.80 | 23.49 | 23.80 | 213,300 | +0.04(+0.17%) |
Apr 22, 2021 | 23.13 | 24.34 | 22.56 | 23.76 | 128,410 | +0.54(+2.33%) |
Apr 21, 2021 | 22.41 | 23.23 | 22.02 | 23.22 | 234,046 | +0.69(+3.06%) |
Apr 20, 2021 | 23.52 | 23.74 | 22.16 | 22.53 | 121,645 | -1.23(-5.18%) |
Apr 19, 2021 | 24.68 | 25.23 | 23.49 | 23.76 | 222,087 | -1.09(-4.39%) |
Apr 16, 2021 | 25.96 | 25.96 | 24.40 | 24.85 | 218,700 | -0.80(-3.12%) |
Apr 15, 2021 | 24.23 | 25.84 | 23.97 | 25.65 | 254,807 | +1.69(+7.05%) |
Apr 14, 2021 | 23.49 | 24.44 | 22.99 | 23.96 | 208,414 | +0.59(+2.52%) |
Apr 13, 2021 | 21.73 | 24.21 | 21.73 | 23.37 | 317,068 | +1.46(+6.66%) |
Apr 12, 2021 | 22.61 | 22.70 | 21.55 | 21.91 | 220,972 | -0.87(-3.82%) |
Apr 09, 2021 | 23.32 | 24.25 | 22.77 | 22.78 | 116,500 | -0.71(-3.02%) |
Apr 08, 2021 | 23.29 | 24.38 | 23.20 | 23.49 | 132,064 | +0.25(+1.08%) |
Apr 07, 2021 | 24.44 | 24.44 | 23.23 | 23.24 | 208,429 | -1.36(-5.53%) |
Apr 06, 2021 | 25.10 | 25.75 | 23.63 | 24.60 | 303,891 | -0.30(-1.20%) |
Apr 05, 2021 | 24.78 | 26.34 | 24.50 | 24.90 | 385,664 | +0.16(+0.65%) |
Apr 01, 2021 | 24.82 | 25.74 | 24.08 | 24.74 | 370,600 | -0.38(-1.51%) |
Mar 31, 2021 | 22.43 | 25.33 | 22.43 | 25.12 | 1,007,821 | +2.46(+10.86%) |
Mar 30, 2021 | 24.36 | 24.50 | 22.51 | 22.66 | 382,230 | -1.64(-6.75%) |
Mar 29, 2021 | 26.81 | 26.81 | 24.12 | 24.30 | 525,572 | -2.60(-9.67%) |
Mar 26, 2021 | 28.54 | 28.62 | 26.16 | 26.90 | 414,400 | -1.34(-4.75%) |
Mar 25, 2021 | 24.88 | 28.66 | 24.31 | 28.24 | 1,144,568 | +2.84(+11.18%) |
Mar 24, 2021 | 22.71 | 25.71 | 22.35 | 25.40 | 1,340,223 | +3.66(+16.84%) |
Mar 23, 2021 | 24.35 | 24.67 | 21.74 | 21.74 | 291,731 | -2.80(-11.41%) |
Mar 22, 2021 | 24.41 | 25.27 | 24.41 | 24.54 | 198,121 | +0.18(+0.74%) |
Mar 19, 2021 | 23.83 | 25.00 | 23.37 | 24.36 | 1,457,100 | +0.46(+1.92%) |
Mar 18, 2021 | 24.32 | 25.34 | 23.73 | 23.90 | 336,115 | -0.89(-3.59%) |
Mar 17, 2021 | 25.40 | 25.66 | 24.37 | 24.79 | 310,738 | -0.83(-3.24%) |
Mar 16, 2021 | 24.70 | 25.66 | 24.50 | 25.62 | 359,109 | +0.88(+3.56%) |
Mar 15, 2021 | 23.45 | 25.14 | 23.41 | 24.74 | 522,261 | +1.70(+7.38%) |
Mar 12, 2021 | 22.82 | 23.61 | 22.21 | 23.04 | 318,500 | -0.77(-3.23%) |
Mar 11, 2021 | 22.78 | 23.91 | 22.78 | 23.81 | 404,531 | +1.46(+6.53%) |
Mar 10, 2021 | 21.74 | 22.79 | 21.63 | 22.35 | 617,894 | +0.56(+2.57%) |
Mar 09, 2021 | 20.84 | 22.21 | 20.84 | 21.79 | 442,788 | +1.17(+5.67%) |
Mar 08, 2021 | 21.86 | 22.37 | 20.08 | 20.62 | 272,796 | -0.75(-3.51%) |
Mar 05, 2021 | 21.42 | 21.70 | 19.67 | 21.37 | 318,100 | +0.19(+0.90%) |
Mar 04, 2021 | 22.20 | 22.20 | 21.03 | 21.18 | 566,434 | -0.73(-3.33%) |
Mar 03, 2021 | 21.72 | 22.67 | 21.48 | 21.91 | 289,910 | +0.20(+0.92%) |
Mar 02, 2021 | 21.47 | 22.01 | 21.00 | 21.71 | 490,848 | +0.22(+1.02%) |
Mar 01, 2021 | 22.76 | 23.24 | 21.05 | 21.49 | 343,619 | -0.83(-3.72%) |
Feb 26, 2021 | 23.85 | 24.74 | 22.26 | 22.32 | 451,900 | -0.28(-1.24%) |
Feb 25, 2021 | 22.58 | 23.18 | 22.33 | 22.60 | 286,922 | -0.35(-1.53%) |
Feb 24, 2021 | 21.25 | 23.02 | 21.22 | 22.95 | 273,225 | +1.84(+8.72%) |
Feb 23, 2021 | 21.43 | 22.17 | 20.88 | 21.11 | 615,839 | -0.84(-3.83%) |
Feb 22, 2021 | 22.98 | 23.70 | 21.88 | 21.95 | 481,603 | -1.30(-5.59%) |
Feb 19, 2021 | 23.86 | 25.05 | 22.47 | 23.25 | 654,900 | -0.50(-2.11%) |
Feb 18, 2021 | 25.50 | 27.20 | 23.27 | 23.75 | 841,940 | -0.25(-1.04%) |
Feb 17, 2021 | 23.09 | 24.57 | 21.99 | 24.00 | 822,824 | +1.00(+4.35%) |
Feb 16, 2021 | 22.35 | 23.47 | 21.99 | 23.00 | 801,705 | +0.15(+0.66%) |
Feb 12, 2021 | 17.07 | 23.87 | 16.80 | 22.85 | 2,834,800 | +7.15(+45.54%) |
Feb 11, 2021 | 15.83 | 16.25 | 15.00 | 15.70 | 250,784 | -0.03(-0.19%) |
Feb 10, 2021 | 15.37 | 15.85 | 15.02 | 15.73 | 258,109 | +0.35(+2.28%) |
Feb 09, 2021 | 15.57 | 15.76 | 15.22 | 15.38 | 351,431 | -0.14(-0.90%) |
Feb 08, 2021 | 14.52 | 15.73 | 14.16 | 15.52 | 430,332 | +1.00(+6.89%) |
Feb 05, 2021 | 14.58 | 14.87 | 14.11 | 14.52 | 425,900 | -0.06(-0.41%) |
Feb 04, 2021 | 14.70 | 14.80 | 13.55 | 14.58 | 643,897 | +0.42(+2.97%) |
Feb 03, 2021 | 14.33 | 14.64 | 13.65 | 14.16 | 631,874 | -0.19(-1.32%) |
Feb 02, 2021 | 14.41 | 14.98 | 13.00 | 14.35 | 2,490,849 | +3.35(+30.45%) |
Feb 01, 2021 | 11.40 | 11.40 | 10.72 | 11.00 | 650,624 | -0.21(-1.87%) |
Jan 29, 2021 | 12.06 | 12.27 | 11.05 | 11.21 | 604,800 | -0.72(-6.04%) |
Jan 28, 2021 | 12.35 | 12.38 | 11.89 | 11.93 | 142,765 | -0.14(-1.16%) |
Jan 27, 2021 | 13.08 | 13.50 | 11.88 | 12.07 | 339,301 | -1.19(-8.97%) |
Jan 26, 2021 | 13.86 | 14.05 | 13.22 | 13.26 | 237,765 | -0.51(-3.70%) |
Jan 25, 2021 | 13.48 | 14.09 | 13.48 | 13.77 | 100,310 | +0.16(+1.18%) |
Jan 22, 2021 | 13.17 | 13.66 | 13.01 | 13.61 | 122,400 | +0.26(+1.95%) |
Jan 21, 2021 | 13.58 | 13.58 | 13.16 | 13.35 | 139,489 | -0.21(-1.55%) |
Jan 20, 2021 | 13.86 | 13.86 | 13.45 | 13.56 | 145,748 | -0.18(-1.31%) |
Jan 19, 2021 | 13.64 | 13.92 | 13.38 | 13.74 | 118,952 | +0.15(+1.10%) |
Jan 15, 2021 | 14.33 | 14.53 | 13.35 | 13.59 | 202,400 | -0.81(-5.63%) |
Jan 14, 2021 | 13.70 | 14.43 | 13.40 | 14.40 | 172,380 | +0.79(+5.80%) |
Jan 13, 2021 | 13.37 | 13.67 | 13.23 | 13.61 | 166,259 | +0.15(+1.11%) |
Jan 12, 2021 | 13.20 | 13.77 | 13.20 | 13.46 | 164,364 | +0.22(+1.66%) |
Jan 11, 2021 | 12.91 | 13.30 | 12.78 | 13.24 | 299,517 | +0.42(+3.28%) |
Jan 08, 2021 | 12.83 | 12.97 | 12.50 | 12.82 | 96,100 | +0.15(+1.18%) |
Jan 07, 2021 | 12.75 | 12.76 | 12.26 | 12.67 | 97,145 | +0.28(+2.26%) |
Jan 06, 2021 | 12.35 | 12.58 | 12.23 | 12.39 | 129,111 | +0.02(+0.16%) |
Jan 05, 2021 | 12.22 | 12.70 | 12.21 | 12.37 | 128,570 | +0.07(+0.57%) |
Jan 04, 2021 | 12.19 | 12.49 | 11.80 | 12.30 | 141,505 | +0.29(+2.41%) |
Dec 31, 2020 | 12.01 | 12.01 | 12.01 | 78,709 | -0.37(-2.99%) | |
Dec 30, 2020 | 12.20 | 12.74 | 12.20 | 12.38 | 78,709 | +0.07(+0.57%) |
Dec 29, 2020 | 12.82 | 12.90 | 12.09 | 12.31 | 166,978 | -0.57(-4.43%) |
Dec 28, 2020 | 13.32 | 13.38 | 12.81 | 12.88 | 216,317 | -0.36(-2.72%) |
Dec 24, 2020 | 13.70 | 13.70 | 13.18 | 13.24 | 122,600 | -0.01(-0.08%) |
Dec 23, 2020 | 13.82 | 13.89 | 13.20 | 13.25 | 77,561 | -0.57(-4.12%) |
Dec 22, 2020 | 13.02 | 13.98 | 12.92 | 13.82 | 238,050 | +0.80(+6.14%) |
Dec 21, 2020 | 12.81 | 13.11 | 12.74 | 13.02 | 291,948 | -0.04(-0.31%) |
Dec 18, 2020 | 13.26 | 13.43 | 13.00 | 13.06 | 1,644,400 | -0.20(-1.51%) |
Dec 17, 2020 | 13.26 | 13.44 | 12.87 | 13.26 | 303,937 | +0.17(+1.30%) |
Dec 16, 2020 | 13.42 | 13.53 | 12.83 | 13.09 | 228,598 | -0.37(-2.75%) |
Dec 15, 2020 | 13.00 | 13.49 | 12.48 | 13.46 | 370,409 | +0.73(+5.73%) |
Dec 14, 2020 | 11.32 | 12.87 | 11.21 | 12.73 | 474,071 | +1.56(+13.97%) |
Dec 11, 2020 | 11.28 | 11.54 | 11.08 | 11.17 | 162,400 | -0.27(-2.36%) |
Dec 10, 2020 | 11.92 | 11.92 | 11.21 | 11.44 | 252,705 | -0.03(-0.26%) |
Dec 09, 2020 | 12.79 | 12.90 | 11.04 | 11.47 | 563,653 | -0.09(-0.78%) |
Dec 08, 2020 | 11.74 | 11.74 | 11.29 | 11.56 | 384,798 | -0.15(-1.28%) |
Dec 07, 2020 | 12.11 | 12.25 | 11.65 | 11.71 | 184,590 | +0.18(+1.56%) |
Dec 04, 2020 | 11.02 | 11.65 | 10.84 | 11.53 | 530,000 | +0.53(+4.82%) |
Dec 03, 2020 | 11.10 | 11.12 | 10.82 | 11.00 | 251,000 | -0.08(-0.72%) |
Dec 02, 2020 | 11.00 | 11.27 | 10.86 | 11.08 | 181,257 | +0.08(+0.73%) |
Dec 01, 2020 | 11.35 | 11.45 | 10.82 | 11.00 | 174,321 | -0.32(-2.83%) |
Nov 30, 2020 | 11.30 | 11.49 | 11.03 | 11.32 | 804,046 | +0.03(+0.27%) |
Nov 27, 2020 | 11.23 | 11.37 | 11.05 | 11.29 | 82,200 | +0.11(+0.98%) |
Nov 25, 2020 | 11.16 | 11.25 | 10.96 | 11.18 | 102,600 | +0.06(+0.54%) |
Nov 24, 2020 | 11.58 | 11.64 | 11.01 | 11.12 | 200,624 | -0.38(-3.30%) |
Nov 23, 2020 | 11.82 | 11.89 | 11.43 | 11.50 | 116,927 | -0.23(-1.96%) |
Nov 20, 2020 | 11.66 | 11.77 | 11.35 | 11.73 | 168,800 | -0.06(-0.51%) |
Nov 19, 2020 | 12.32 | 12.50 | 11.55 | 11.79 | 185,636 | -0.33(-2.72%) |
Nov 18, 2020 | 12.41 | 12.47 | 12.09 | 12.12 | 184,008 | -0.23(-1.86%) |
Nov 17, 2020 | 12.30 | 12.50 | 12.10 | 12.35 | 204,093 | -0.05(-0.40%) |
Nov 16, 2020 | 12.46 | 12.56 | 12.05 | 12.40 | 184,020 | +0.10(+0.81%) |
Nov 13, 2020 | 12.49 | 12.50 | 12.12 | 12.30 | 161,900 | -0.06(-0.49%) |
Nov 12, 2020 | 12.38 | 12.55 | 12.06 | 12.36 | 222,386 | -0.03(-0.24%) |
Nov 11, 2020 | 12.50 | 12.52 | 12.11 | 12.39 | 201,859 | +0.00(+0.00%) |
Nov 10, 2020 | 11.97 | 12.73 | 11.93 | 12.39 | 236,958 | +0.20(+1.64%) |
Nov 09, 2020 | 13.14 | 13.22 | 11.93 | 12.19 | 200,420 | -0.12(-0.97%) |
Nov 06, 2020 | 13.72 | 13.75 | 12.20 | 12.31 | 280,400 | -1.42(-10.34%) |
Nov 05, 2020 | 14.04 | 14.14 | 13.00 | 13.73 | 422,905 | -0.21(-1.51%) |
Nov 04, 2020 | 11.39 | 14.07 | 11.13 | 13.94 | 866,072 | +2.58(+22.71%) |
Nov 03, 2020 | 11.16 | 11.39 | 10.78 | 11.36 | 176,158 | +0.33(+2.99%) |
Nov 02, 2020 | 10.95 | 11.27 | 10.95 | 11.03 | 223,136 | +0.12(+1.10%) |
Oct 30, 2020 | 11.12 | 11.18 | 10.74 | 10.91 | 268,000 | -0.35(-3.11%) |
Oct 29, 2020 | 11.26 | 11.39 | 10.96 | 11.26 | 190,906 | -0.01(-0.09%) |
Oct 28, 2020 | 11.35 | 11.43 | 11.01 | 11.27 | 137,892 | -0.22(-1.91%) |
Oct 27, 2020 | 11.35 | 11.74 | 11.35 | 11.49 | 115,702 | +0.14(+1.23%) |
Oct 26, 2020 | 11.30 | 11.69 | 11.07 | 11.35 | 161,922 | -0.10(-0.87%) |
Oct 23, 2020 | 11.78 | 11.78 | 11.15 | 11.45 | 377,000 | -0.37(-3.13%) |
Oct 22, 2020 | 12.25 | 12.33 | 11.75 | 11.82 | 337,889 | -0.13(-1.09%) |
Oct 21, 2020 | 12.77 | 12.85 | 11.67 | 11.95 | 814,741 | +0.69(+6.13%) |
Oct 20, 2020 | 11.23 | 11.42 | 11.00 | 11.26 | 204,630 | +0.14(+1.26%) |
Oct 19, 2020 | 11.44 | 11.45 | 11.02 | 11.12 | 170,830 | -0.26(-2.28%) |
Oct 16, 2020 | 11.34 | 11.73 | 11.31 | 11.38 | 180,000 | -0.07(-0.61%) |
Oct 15, 2020 | 11.12 | 11.55 | 10.70 | 11.45 | 155,426 | +0.22(+1.96%) |
Oct 14, 2020 | 11.19 | 11.43 | 11.08 | 11.23 | 127,618 | +0.01(+0.09%) |
Oct 13, 2020 | 11.31 | 11.44 | 10.66 | 11.22 | 320,916 | -0.12(-1.06%) |
Oct 12, 2020 | 11.12 | 11.39 | 10.93 | 11.34 | 132,306 | +0.28(+2.49%) |
Oct 09, 2020 | 11.12 | 11.18 | 10.84 | 11.06 | 105,200 | +0.03(+0.23%) |
Oct 08, 2020 | 11.21 | 11.26 | 10.90 | 11.04 | 138,916 | -0.03(-0.27%) |
Oct 07, 2020 | 10.97 | 11.13 | 10.75 | 11.07 | 114,839 | +0.14(+1.28%) |
Oct 06, 2020 | 10.67 | 11.08 | 10.48 | 10.93 | 279,664 | +0.29(+2.73%) |
Oct 05, 2020 | 10.25 | 10.67 | 9.860 | 10.64 | 163,907 | +0.52(+5.14%) |
Oct 02, 2020 | 10.12 | 10.48 | 10.04 | 10.12 | 242,900 | -0.19(-1.84%) |
Oct 01, 2020 | 10.04 | 10.45 | 9.920 | 10.31 | 246,195 | +0.32(+3.20%) |
Sep 30, 2020 | 10.04 | 10.15 | 9.890 | 9.990 | 257,114 | +0.06(+0.60%) |
Sep 29, 2020 | 9.990 | 10.18 | 9.670 | 9.930 | 155,214 | -0.07(-0.70%) |
Sep 28, 2020 | 10.23 | 10.23 | 9.930 | 10.00 | 147,988 | -0.14(-1.38%) |
Sep 25, 2020 | 10.01 | 10.45 | 10.01 | 10.14 | 192,200 | +0.12(+1.20%) |
Sep 24, 2020 | 10.02 | 10.25 | 9.880 | 10.02 | 233,790 | -0.10(-0.99%) |
Sep 23, 2020 | 10.26 | 10.69 | 10.01 | 10.12 | 332,740 | -0.18(-1.75%) |
Sep 22, 2020 | 10.27 | 10.32 | 10.05 | 10.30 | 262,192 | +0.07(+0.68%) |
Sep 21, 2020 | 10.52 | 10.56 | 10.14 | 10.23 | 400,907 | -0.43(-4.03%) |
Sep 18, 2020 | 10.63 | 10.92 | 10.03 | 10.66 | 1,470,200 | +0.26(+2.50%) |
Sep 17, 2020 | 10.78 | 10.78 | 10.27 | 10.40 | 528,968 | -0.45(-4.10%) |
Sep 16, 2020 | 12.07 | 12.07 | 10.81 | 10.85 | 842,038 | -1.01(-8.56%) |
Sep 15, 2020 | 11.76 | 12.20 | 11.52 | 11.86 | 228,089 | +0.19(+1.63%) |
Sep 14, 2020 | 12.59 | 12.80 | 11.55 | 11.67 | 389,469 | -0.55(-4.50%) |
Sep 11, 2020 | 12.13 | 12.34 | 11.82 | 12.22 | 471,600 | +0.05(+0.41%) |
Sep 10, 2020 | 12.25 | 12.65 | 12.15 | 12.17 | 210,888 | +0.01(+0.08%) |
Sep 09, 2020 | 12.46 | 12.50 | 12.00 | 12.16 | 246,611 | -0.15(-1.22%) |
Sep 08, 2020 | 13.07 | 13.07 | 12.31 | 12.31 | 206,817 | -0.98(-7.37%) |
Sep 04, 2020 | 12.50 | 13.36 | 12.36 | 13.29 | 300,300 | +0.98(+7.96%) |
Sep 03, 2020 | 12.60 | 12.87 | 12.25 | 12.31 | 157,600 | -0.31(-2.46%) |
Sep 02, 2020 | 12.62 | 12.66 | 12.16 | 12.62 | 154,778 | -0.02(-0.16%) |
Sep 01, 2020 | 12.93 | 13.25 | 12.53 | 12.64 | 122,529 | -0.32(-2.47%) |
Aug 31, 2020 | 12.85 | 13.10 | 12.85 | 12.96 | 168,751 | +0.07(+0.54%) |
Aug 28, 2020 | 12.74 | 12.97 | 12.65 | 12.89 | 75,000 | +0.21(+1.66%) |
Aug 27, 2020 | 12.64 | 12.91 | 12.48 | 12.68 | 101,331 | +0.04(+0.32%) |
Aug 26, 2020 | 13.02 | 13.02 | 12.52 | 12.64 | 235,380 | -0.33(-2.54%) |
Aug 25, 2020 | 12.86 | 13.21 | 12.78 | 12.97 | 133,865 | +0.09(+0.70%) |
Aug 24, 2020 | 13.19 | 13.57 | 12.77 | 12.88 | 153,303 | -0.16(-1.23%) |
Aug 21, 2020 | 12.91 | 13.13 | 12.65 | 13.04 | 238,100 | +0.05(+0.38%) |
Aug 20, 2020 | 12.30 | 13.47 | 12.21 | 12.99 | 165,484 | +0.62(+5.01%) |
Aug 19, 2020 | 13.36 | 13.41 | 12.23 | 12.37 | 268,313 | -0.98(-7.34%) |
Aug 18, 2020 | 13.18 | 13.65 | 12.98 | 13.35 | 281,395 | +0.10(+0.75%) |
Aug 17, 2020 | 12.36 | 13.38 | 12.36 | 13.25 | 216,058 | +0.93(+7.55%) |
Aug 14, 2020 | 12.67 | 12.79 | 12.27 | 12.32 | 144,800 | -0.42(-3.30%) |
Aug 13, 2020 | 12.57 | 12.94 | 12.57 | 12.74 | 117,759 | +0.14(+1.11%) |
Aug 12, 2020 | 12.51 | 12.74 | 12.46 | 12.60 | 104,387 | +0.13(+1.04%) |
Aug 11, 2020 | 12.70 | 12.76 | 12.21 | 12.47 | 264,740 | -0.25(-1.97%) |
Aug 10, 2020 | 12.95 | 12.98 | 12.66 | 12.72 | 145,485 | +0.00(+0.00%) |
Aug 07, 2020 | 12.63 | 13.21 | 12.21 | 12.72 | 149,100 | -0.19(-1.47%) |
Aug 06, 2020 | 12.26 | 13.30 | 12.26 | 12.91 | 235,039 | +0.62(+5.09%) |
Aug 05, 2020 | 12.65 | 12.67 | 12.04 | 12.29 | 148,821 | -0.27(-2.11%) |
Aug 04, 2020 | 12.66 | 12.80 | 12.32 | 12.55 | 98,912 | -0.21(-1.65%) |
Aug 03, 2020 | 12.32 | 12.78 | 12.19 | 12.76 | 102,358 | +0.52(+4.25%) |
Jul 31, 2020 | 12.53 | 12.57 | 11.96 | 12.24 | 332,000 | -0.36(-2.86%) |
Jul 30, 2020 | 12.50 | 12.71 | 12.36 | 12.60 | 130,423 | +0.06(+0.48%) |
Jul 29, 2020 | 12.59 | 12.78 | 12.41 | 12.54 | 197,942 | -0.06(-0.48%) |
Jul 28, 2020 | 12.78 | 13.15 | 12.53 | 12.60 | 221,456 | -0.23(-1.79%) |
Jul 27, 2020 | 12.24 | 13.03 | 12.24 | 12.83 | 266,799 | +0.65(+5.34%) |
Jul 24, 2020 | 12.19 | 12.35 | 11.95 | 12.18 | 218,000 | -0.14(-1.14%) |
Jul 23, 2020 | 12.59 | 12.72 | 12.20 | 12.32 | 125,497 | -0.36(-2.80%) |
Jul 22, 2020 | 12.90 | 13.17 | 12.55 | 12.68 | 206,831 | -0.22(-1.74%) |
Jul 21, 2020 | 13.44 | 13.78 | 12.71 | 12.90 | 408,869 | -0.57(-4.23%) |
Jul 20, 2020 | 13.14 | 13.75 | 13.05 | 13.47 | 386,197 | +0.38(+2.90%) |
Jul 17, 2020 | 12.59 | 13.27 | 12.59 | 13.09 | 296,900 | +0.45(+3.56%) |
Jul 16, 2020 | 12.39 | 12.79 | 12.05 | 12.64 | 313,537 | +0.24(+1.94%) |
Jul 15, 2020 | 12.79 | 12.95 | 12.06 | 12.40 | 745,590 | -0.15(-1.20%) |
Jul 14, 2020 | 11.64 | 12.57 | 11.58 | 12.55 | 494,214 | +0.90(+7.73%) |
Jul 13, 2020 | 11.39 | 12.04 | 11.13 | 11.65 | 461,452 | +0.29(+2.55%) |
Jul 10, 2020 | 12.15 | 12.15 | 11.36 | 11.36 | 195,400 | -0.72(-5.96%) |
Jul 09, 2020 | 11.48 | 12.61 | 11.32 | 12.08 | 687,522 | +1.16(+10.62%) |
Jul 08, 2020 | 10.75 | 11.00 | 10.57 | 10.92 | 157,227 | +0.22(+2.06%) |
Jul 07, 2020 | 10.60 | 11.07 | 10.60 | 10.70 | 166,859 | +0.02(+0.19%) |
Jul 06, 2020 | 11.09 | 11.09 | 10.53 | 10.68 | 231,241 | -0.30(-2.73%) |
Jul 02, 2020 | 10.65 | 11.22 | 10.54 | 10.98 | 290,200 | +0.44(+4.17%) |
Jul 01, 2020 | 10.47 | 10.74 | 10.27 | 10.54 | 291,272 | +0.08(+0.76%) |
Jun 30, 2020 | 10.22 | 10.51 | 9.985 | 10.46 | 202,615 | +0.19(+1.85%) |
Jun 29, 2020 | 10.24 | 10.66 | 10.02 | 10.27 | 248,467 | +0.15(+1.48%) |
Jun 26, 2020 | 9.820 | 10.25 | 9.560 | 10.12 | 1,368,700 | +0.27(+2.74%) |
Jun 25, 2020 | 9.710 | 9.980 | 9.390 | 9.850 | 334,626 | +0.10(+1.03%) |
Jun 24, 2020 | 10.43 | 10.58 | 9.490 | 9.750 | 375,370 | -0.76(-7.23%) |
Jun 23, 2020 | 10.72 | 10.95 | 10.47 | 10.51 | 197,257 | -0.13(-1.22%) |
Jun 22, 2020 | 9.970 | 10.67 | 9.540 | 10.64 | 399,595 | +0.73(+7.37%) |
Jun 19, 2020 | 10.33 | 10.38 | 9.800 | 9.910 | 1,051,700 | -0.36(-3.51%) |
Jun 18, 2020 | 9.830 | 10.30 | 9.610 | 10.27 | 282,540 | +0.35(+3.53%) |
Jun 17, 2020 | 9.690 | 9.940 | 9.355 | 9.920 | 267,720 | +0.19(+1.95%) |
Jun 16, 2020 | 9.800 | 10.14 | 9.550 | 9.730 | 259,512 | +0.17(+1.78%) |
Jun 15, 2020 | 9.530 | 9.720 | 9.250 | 9.560 | 331,043 | -0.11(-1.14%) |
Jun 12, 2020 | 10.24 | 10.34 | 9.420 | 9.670 | 421,200 | -0.29(-2.91%) |
Jun 11, 2020 | 10.41 | 10.50 | 9.800 | 9.960 | 304,466 | -0.67(-6.30%) |
Jun 10, 2020 | 10.74 | 10.95 | 10.31 | 10.63 | 176,602 | -0.15(-1.39%) |
Jun 09, 2020 | 10.58 | 11.01 | 10.20 | 10.78 | 198,190 | +0.06(+0.56%) |
Jun 08, 2020 | 10.79 | 10.89 | 10.42 | 10.72 | 223,277 | -0.03(-0.28%) |
Jun 05, 2020 | 11.12 | 11.32 | 10.58 | 10.75 | 262,900 | -0.15(-1.38%) |
Jun 04, 2020 | 10.98 | 11.28 | 10.83 | 10.90 | 235,249 | -0.22(-1.98%) |
Jun 03, 2020 | 11.59 | 11.98 | 11.07 | 11.12 | 260,690 | -0.40(-3.47%) |
Jun 02, 2020 | 10.89 | 11.57 | 10.54 | 11.52 | 241,308 | +0.62(+5.69%) |
Jun 01, 2020 | 10.66 | 11.05 | 10.57 | 10.90 | 238,945 | +0.24(+2.25%) |
May 29, 2020 | 11.04 | 11.17 | 10.41 | 10.66 | 432,600 | -0.45(-4.05%) |
May 28, 2020 | 11.65 | 11.79 | 11.01 | 11.11 | 225,494 | -0.43(-3.73%) |
May 27, 2020 | 11.73 | 11.73 | 10.70 | 11.54 | 282,101 | +0.02(+0.17%) |
May 26, 2020 | 12.24 | 12.24 | 11.46 | 11.52 | 183,459 | -0.36(-3.03%) |
May 22, 2020 | 12.23 | 12.23 | 11.42 | 11.88 | 192,300 | -0.31(-2.54%) |
May 21, 2020 | 11.38 | 12.36 | 11.04 | 12.19 | 350,538 | +0.86(+7.59%) |
May 20, 2020 | 10.77 | 11.46 | 10.62 | 11.33 | 250,461 | +0.68(+6.38%) |
May 19, 2020 | 11.26 | 11.72 | 10.58 | 10.65 | 159,842 | -0.66(-5.84%) |
May 18, 2020 | 11.73 | 12.18 | 11.14 | 11.31 | 230,537 | +0.02(+0.18%) |
May 15, 2020 | 11.18 | 11.34 | 10.82 | 11.29 | 168,800 | +0.18(+1.62%) |
May 14, 2020 | 11.21 | 11.67 | 10.92 | 11.11 | 187,698 | -0.39(-3.39%) |
May 13, 2020 | 12.26 | 12.60 | 10.87 | 11.50 | 244,203 | -0.74(-6.05%) |
May 12, 2020 | 12.13 | 12.72 | 11.69 | 12.24 | 302,026 | +0.17(+1.41%) |
May 11, 2020 | 10.99 | 12.19 | 10.99 | 12.07 | 243,991 | +0.83(+7.38%) |
May 08, 2020 | 11.29 | 11.72 | 11.01 | 11.24 | 137,700 | +0.03(+0.27%) |
May 07, 2020 | 9.690 | 11.92 | 9.690 | 11.21 | 508,905 | -0.71(-5.96%) |
May 06, 2020 | 12.14 | 12.39 | 11.68 | 11.92 | 183,445 | -0.25(-2.05%) |
May 05, 2020 | 12.41 | 12.72 | 12.08 | 12.17 | 198,732 | +0.09(+0.75%) |
May 04, 2020 | 11.37 | 12.08 | 11.02 | 12.08 | 224,153 | +0.71(+6.24%) |