Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.65 | 18.70 | 17.41 | 18.18 | 81,090 | +0.75(+4.29%) |
Apr 29, 2021 | 17.53 | 17.53 | 17.01 | 17.43 | 25,130 | +0.22(+1.28%) |
Apr 28, 2021 | 17.17 | 17.38 | 16.90 | 17.21 | 15,997 | +0.02(+0.11%) |
Apr 27, 2021 | 17.41 | 17.42 | 16.85 | 17.19 | 25,776 | -0.11(-0.61%) |
Apr 26, 2021 | 17.56 | 17.79 | 17.15 | 17.30 | 15,484 | -0.19(-1.10%) |
Apr 23, 2021 | 17.09 | 17.62 | 17.09 | 17.49 | 41,379 | +0.50(+2.94%) |
Apr 22, 2021 | 17.34 | 18.03 | 16.89 | 16.99 | 29,618 | -0.27(-1.56%) |
Apr 21, 2021 | 16.98 | 17.27 | 16.84 | 17.26 | 36,309 | +0.36(+2.16%) |
Apr 20, 2021 | 17.49 | 17.49 | 16.69 | 16.90 | 27,509 | -0.75(-4.24%) |
Apr 19, 2021 | 18.00 | 18.00 | 17.41 | 17.64 | 36,732 | -0.32(-1.76%) |
Apr 16, 2021 | 18.55 | 18.55 | 17.82 | 17.96 | 35,333 | -0.34(-1.84%) |
Apr 15, 2021 | 18.23 | 18.30 | 18.08 | 18.30 | 59,464 | +0.03(+0.16%) |
Apr 14, 2021 | 17.95 | 18.40 | 17.88 | 18.27 | 126,645 | +0.28(+1.55%) |
Apr 13, 2021 | 18.05 | 18.16 | 17.99 | 17.99 | 19,341 | -0.21(-1.16%) |
Apr 12, 2021 | 18.12 | 18.29 | 18.03 | 18.20 | 25,374 | +0.06(+0.32%) |
Apr 09, 2021 | 18.36 | 18.36 | 18.00 | 18.14 | 18,865 | -0.12(-0.68%) |
Apr 08, 2021 | 17.76 | 18.27 | 17.69 | 18.27 | 28,985 | +0.45(+2.53%) |
Apr 07, 2021 | 18.06 | 18.18 | 17.36 | 17.82 | 66,658 | -0.41(-2.26%) |
Apr 06, 2021 | 18.34 | 18.56 | 18.09 | 18.23 | 44,295 | -0.19(-1.04%) |
Apr 05, 2021 | 18.32 | 18.53 | 18.00 | 18.42 | 29,340 | +0.25(+1.37%) |
Apr 01, 2021 | 17.70 | 18.18 | 17.43 | 18.17 | 27,203 | +0.36(+1.99%) |
Mar 31, 2021 | 17.76 | 18.33 | 17.48 | 17.82 | 45,048 | +0.01(+0.05%) |
Mar 30, 2021 | 17.49 | 18.12 | 17.30 | 17.81 | 38,140 | +0.54(+3.11%) |
Mar 29, 2021 | 17.23 | 18.07 | 17.23 | 17.27 | 40,103 | -0.30(-1.69%) |
Mar 26, 2021 | 17.33 | 17.74 | 17.28 | 17.57 | 50,446 | +0.56(+3.27%) |
Mar 25, 2021 | 16.92 | 17.20 | 16.62 | 17.01 | 96,228 | -0.02(-0.11%) |
Mar 24, 2021 | 17.35 | 18.03 | 16.91 | 17.03 | 44,453 | -0.05(-0.28%) |
Mar 23, 2021 | 17.11 | 17.25 | 16.87 | 17.08 | 123,195 | -0.39(-2.25%) |
Mar 22, 2021 | 18.34 | 18.34 | 17.43 | 17.47 | 127,682 | -0.98(-5.30%) |
Mar 19, 2021 | 17.99 | 18.53 | 17.80 | 18.45 | 307,580 | +0.51(+2.83%) |
Mar 18, 2021 | 18.04 | 18.32 | 17.86 | 17.94 | 103,913 | +0.09(+0.48%) |
Mar 17, 2021 | 17.88 | 17.97 | 17.46 | 17.85 | 67,448 | +0.04(+0.22%) |
Mar 16, 2021 | 18.01 | 18.01 | 17.60 | 17.82 | 79,125 | -0.36(-2.01%) |
Mar 15, 2021 | 18.43 | 18.68 | 18.02 | 18.18 | 85,332 | -0.24(-1.30%) |
Mar 12, 2021 | 18.47 | 18.56 | 18.09 | 18.42 | 107,147 | +0.10(+0.52%) |
Mar 11, 2021 | 18.52 | 19.02 | 18.13 | 18.32 | 112,175 | -0.07(-0.36%) |
Mar 10, 2021 | 17.87 | 18.40 | 17.74 | 18.39 | 187,780 | +0.62(+3.51%) |
Mar 09, 2021 | 17.59 | 17.89 | 17.33 | 17.77 | 119,067 | +0.02(+0.11%) |
Mar 08, 2021 | 17.48 | 17.75 | 16.96 | 17.75 | 145,541 | +0.72(+4.22%) |
Mar 05, 2021 | 17.03 | 17.03 | 16.43 | 17.03 | 117,987 | +0.34(+2.01%) |
Mar 04, 2021 | 16.61 | 16.99 | 16.49 | 16.69 | 129,772 | +0.01(+0.06%) |
Mar 03, 2021 | 16.02 | 16.89 | 15.98 | 16.68 | 87,932 | +0.94(+5.97%) |
Mar 02, 2021 | 15.84 | 15.91 | 15.62 | 15.74 | 52,438 | -0.02(-0.12%) |
Mar 01, 2021 | 15.96 | 16.22 | 15.74 | 15.76 | 56,530 | -0.04(-0.24%) |
Feb 26, 2021 | 16.22 | 16.44 | 15.71 | 15.80 | 82,132 | -0.50(-3.06%) |
Feb 25, 2021 | 16.75 | 17.00 | 16.30 | 16.30 | 72,107 | -0.34(-2.02%) |
Feb 24, 2021 | 16.53 | 16.84 | 16.28 | 16.64 | 39,531 | +0.29(+1.76%) |
Feb 23, 2021 | 16.31 | 16.92 | 15.89 | 16.35 | 63,671 | +0.02(+0.12%) |
Feb 22, 2021 | 16.13 | 16.55 | 15.77 | 16.33 | 44,456 | +0.56(+3.53%) |
Feb 19, 2021 | 15.49 | 16.02 | 15.49 | 15.77 | 31,789 | +0.32(+2.05%) |
Feb 18, 2021 | 15.50 | 15.92 | 15.41 | 15.46 | 33,013 | -0.53(-3.30%) |
Feb 17, 2021 | 16.02 | 16.21 | 15.98 | 15.98 | 30,512 | +0.01(+0.06%) |
Feb 16, 2021 | 16.09 | 16.14 | 15.83 | 15.97 | 28,552 | +0.07(+0.42%) |
Feb 12, 2021 | 15.46 | 15.97 | 15.46 | 15.91 | 40,128 | +0.44(+2.85%) |
Feb 11, 2021 | 15.79 | 16.00 | 15.25 | 15.47 | 31,454 | -0.15(-0.98%) |
Feb 10, 2021 | 16.07 | 16.31 | 15.56 | 15.62 | 44,818 | -0.21(-1.33%) |
Feb 09, 2021 | 15.46 | 15.96 | 15.36 | 15.83 | 42,607 | +0.14(+0.92%) |
Feb 08, 2021 | 14.95 | 15.70 | 14.93 | 15.69 | 54,916 | +0.74(+4.94%) |
Feb 05, 2021 | 14.95 | 15.31 | 14.72 | 14.95 | 20,012 | +0.00(+0.00%) |
Feb 04, 2021 | 14.96 | 15.08 | 14.68 | 14.95 | 38,103 | +0.08(+0.52%) |
Feb 03, 2021 | 14.82 | 14.91 | 14.54 | 14.87 | 67,431 | +0.06(+0.39%) |
Feb 02, 2021 | 14.48 | 15.06 | 14.38 | 14.81 | 21,599 | +0.83(+5.97%) |
Feb 01, 2021 | 14.01 | 15.15 | 13.91 | 13.98 | 43,216 | +0.30(+2.17%) |
Jan 29, 2021 | 13.79 | 14.62 | 13.45 | 13.68 | 42,004 | -0.28(-1.99%) |
Jan 28, 2021 | 14.30 | 14.37 | 13.74 | 13.96 | 39,750 | +0.09(+0.62%) |
Jan 27, 2021 | 13.75 | 14.10 | 13.08 | 13.87 | 54,311 | -0.53(-3.66%) |
Jan 26, 2021 | 14.54 | 15.00 | 13.94 | 14.40 | 27,072 | +0.02(+0.13%) |
Jan 25, 2021 | 14.21 | 14.39 | 14.01 | 14.38 | 30,749 | -0.30(-2.03%) |
Jan 22, 2021 | 13.47 | 14.69 | 13.38 | 14.68 | 40,440 | +1.13(+8.36%) |
Jan 21, 2021 | 14.33 | 14.35 | 13.55 | 13.55 | 41,177 | -0.79(-5.49%) |
Jan 20, 2021 | 14.57 | 14.95 | 14.12 | 14.33 | 17,147 | -0.29(-1.97%) |
Jan 19, 2021 | 14.92 | 16.27 | 14.46 | 14.62 | 23,035 | +0.07(+0.46%) |
Jan 15, 2021 | 15.01 | 15.51 | 14.43 | 14.55 | 20,012 | -0.80(-5.19%) |
Jan 14, 2021 | 15.07 | 15.59 | 14.78 | 15.35 | 18,413 | +0.76(+5.19%) |
Jan 13, 2021 | 15.21 | 15.21 | 14.59 | 14.59 | 19,790 | -0.76(-4.94%) |
Jan 12, 2021 | 14.52 | 15.40 | 14.52 | 15.35 | 28,040 | +0.15(+1.01%) |
Jan 11, 2021 | 14.97 | 15.49 | 14.95 | 15.20 | 12,355 | -0.09(-0.56%) |
Jan 08, 2021 | 15.76 | 15.95 | 14.96 | 15.28 | 16,780 | -0.19(-1.24%) |
Jan 07, 2021 | 16.94 | 16.94 | 15.48 | 15.48 | 31,703 | -1.14(-6.87%) |
Jan 06, 2021 | 15.09 | 16.97 | 15.09 | 16.62 | 88,474 | +1.93(+13.13%) |
Jan 05, 2021 | 14.43 | 15.28 | 14.43 | 14.69 | 43,988 | +0.24(+1.66%) |
Jan 04, 2021 | 14.81 | 14.97 | 14.34 | 14.45 | 25,764 | -0.13(-0.92%) |
Dec 31, 2020 | 14.58 | 14.58 | 14.58 | 29,497 | +0.52(+3.68%) | |
Dec 30, 2020 | 14.39 | 14.70 | 14.06 | 14.07 | 29,497 | -0.36(-2.53%) |
Dec 29, 2020 | 14.61 | 14.61 | 14.30 | 14.43 | 22,253 | -0.45(-3.03%) |
Dec 28, 2020 | 14.85 | 15.21 | 14.85 | 14.88 | 24,953 | +0.31(+2.11%) |
Dec 24, 2020 | 14.39 | 14.71 | 14.20 | 14.57 | 6,045 | +0.07(+0.46%) |
Dec 23, 2020 | 14.03 | 14.54 | 13.12 | 14.51 | 19,047 | +0.52(+3.70%) |
Dec 22, 2020 | 14.08 | 14.34 | 13.69 | 13.99 | 18,696 | -0.14(-1.02%) |
Dec 21, 2020 | 14.78 | 14.85 | 14.04 | 14.13 | 33,755 | -0.84(-5.64%) |
Dec 18, 2020 | 15.46 | 15.66 | 14.90 | 14.98 | 235,766 | -0.43(-2.80%) |
Dec 17, 2020 | 14.93 | 15.41 | 14.93 | 15.41 | 42,220 | +0.12(+0.82%) |
Dec 16, 2020 | 16.07 | 16.07 | 15.25 | 15.28 | 39,419 | -0.78(-4.84%) |
Dec 15, 2020 | 15.11 | 16.16 | 14.94 | 16.06 | 58,349 | +1.08(+7.24%) |
Dec 14, 2020 | 15.61 | 15.61 | 14.97 | 14.98 | 27,798 | -0.37(-2.44%) |
Dec 11, 2020 | 15.22 | 15.49 | 15.22 | 15.35 | 52,010 | +0.00(+0.00%) |
Dec 10, 2020 | 15.21 | 15.40 | 15.01 | 15.35 | 55,675 | +0.06(+0.38%) |
Dec 09, 2020 | 15.35 | 15.40 | 14.85 | 15.29 | 64,068 | -0.01(-0.06%) |
Dec 08, 2020 | 15.19 | 15.40 | 14.98 | 15.30 | 61,755 | +0.03(+0.19%) |
Dec 07, 2020 | 15.20 | 15.47 | 14.58 | 15.27 | 39,964 | -0.18(-1.18%) |
Dec 04, 2020 | 15.39 | 15.53 | 15.22 | 15.46 | 56,388 | +0.37(+2.48%) |
Dec 03, 2020 | 15.30 | 15.56 | 15.01 | 15.08 | 52,781 | -0.05(-0.32%) |
Dec 02, 2020 | 14.69 | 15.67 | 14.69 | 15.13 | 63,215 | +0.22(+1.48%) |
Dec 01, 2020 | 14.62 | 15.26 | 14.10 | 14.91 | 55,761 | +0.66(+4.65%) |
Nov 30, 2020 | 14.56 | 14.56 | 13.87 | 14.25 | 42,247 | -0.59(-3.95%) |
Nov 27, 2020 | 15.09 | 15.09 | 14.65 | 14.83 | 17,927 | -0.26(-1.72%) |
Nov 25, 2020 | 14.69 | 15.10 | 14.14 | 15.09 | 49,821 | +0.09(+0.58%) |
Nov 24, 2020 | 13.19 | 15.02 | 12.89 | 15.01 | 110,650 | +1.98(+15.17%) |
Nov 23, 2020 | 12.73 | 13.07 | 12.51 | 13.03 | 26,225 | +0.56(+4.46%) |
Nov 20, 2020 | 12.09 | 13.02 | 12.09 | 12.47 | 61,495 | +0.07(+0.54%) |
Nov 19, 2020 | 12.41 | 12.52 | 11.93 | 12.41 | 12,660 | +0.02(+0.15%) |
Nov 18, 2020 | 12.92 | 13.05 | 12.32 | 12.39 | 20,678 | -0.35(-2.79%) |
Nov 17, 2020 | 12.50 | 13.12 | 12.31 | 12.74 | 23,428 | -0.07(-0.52%) |
Nov 16, 2020 | 12.68 | 12.95 | 12.25 | 12.81 | 59,680 | +0.59(+4.87%) |
Nov 13, 2020 | 11.80 | 12.36 | 11.51 | 12.21 | 18,135 | +0.67(+5.82%) |
Nov 12, 2020 | 11.84 | 12.06 | 11.40 | 11.54 | 28,917 | -0.60(-4.98%) |
Nov 11, 2020 | 12.60 | 13.06 | 11.84 | 12.15 | 21,739 | -0.44(-3.51%) |
Nov 10, 2020 | 12.46 | 13.19 | 12.27 | 12.59 | 57,506 | +0.51(+4.21%) |
Nov 09, 2020 | 11.29 | 12.65 | 10.61 | 12.08 | 69,604 | +2.17(+21.88%) |
Nov 06, 2020 | 10.58 | 10.58 | 9.844 | 9.911 | 18,344 | -0.48(-4.62%) |
Nov 05, 2020 | 9.834 | 10.59 | 9.834 | 10.39 | 16,218 | +0.55(+5.56%) |
Nov 04, 2020 | 10.29 | 10.29 | 9.844 | 9.844 | 14,881 | -0.71(-6.73%) |
Nov 03, 2020 | 10.20 | 10.76 | 10.13 | 10.55 | 37,598 | +0.62(+6.28%) |
Nov 02, 2020 | 9.968 | 9.984 | 9.431 | 9.930 | 23,964 | +0.27(+2.78%) |
Oct 30, 2020 | 9.594 | 10.01 | 9.028 | 9.661 | 31,477 | -0.24(-2.42%) |
Oct 29, 2020 | 8.644 | 10.18 | 8.644 | 9.901 | 23,283 | +0.86(+9.55%) |
Oct 28, 2020 | 9.805 | 9.997 | 8.961 | 9.038 | 33,823 | -0.81(-8.19%) |
Oct 27, 2020 | 10.21 | 10.22 | 9.834 | 9.844 | 7,487 | -0.41(-4.02%) |
Oct 26, 2020 | 10.64 | 10.65 | 10.16 | 10.26 | 14,630 | -0.48(-4.47%) |
Oct 23, 2020 | 10.33 | 10.83 | 10.33 | 10.74 | 25,223 | +0.40(+3.90%) |
Oct 22, 2020 | 10.20 | 10.83 | 10.07 | 10.33 | 36,433 | +0.19(+1.89%) |
Oct 21, 2020 | 9.949 | 10.31 | 9.748 | 10.14 | 21,079 | +0.12(+1.24%) |
Oct 20, 2020 | 10.05 | 10.46 | 9.681 | 10.02 | 24,979 | +0.09(+0.87%) |
Oct 19, 2020 | 10.28 | 10.28 | 9.690 | 9.930 | 10,406 | -0.32(-3.09%) |
Oct 16, 2020 | 9.872 | 10.33 | 9.805 | 10.25 | 23,243 | +0.28(+2.79%) |
Oct 15, 2020 | 9.690 | 10.10 | 9.594 | 9.968 | 31,720 | +0.19(+1.96%) |
Oct 14, 2020 | 10.18 | 10.18 | 9.719 | 9.777 | 8,103 | -0.30(-2.95%) |
Oct 13, 2020 | 10.31 | 10.63 | 9.858 | 10.07 | 18,008 | -0.42(-4.02%) |
Oct 12, 2020 | 10.20 | 10.55 | 10.18 | 10.50 | 21,530 | +0.25(+2.43%) |
Oct 09, 2020 | 10.33 | 10.43 | 10.13 | 10.25 | 16,989 | +0.11(+1.04%) |
Oct 08, 2020 | 10.11 | 10.32 | 10.08 | 10.14 | 26,719 | +0.12(+1.24%) |
Oct 07, 2020 | 9.882 | 10.25 | 9.364 | 10.02 | 37,907 | +0.13(+1.36%) |
Oct 06, 2020 | 9.901 | 10.32 | 9.211 | 9.882 | 24,313 | -0.02(-0.19%) |
Oct 05, 2020 | 9.623 | 10.15 | 9.527 | 9.901 | 40,002 | +0.37(+3.93%) |
Oct 02, 2020 | 9.335 | 9.546 | 9.306 | 9.527 | 24,076 | +0.12(+1.22%) |
Oct 01, 2020 | 9.095 | 9.479 | 9.057 | 9.412 | 38,531 | +0.48(+5.37%) |
Sep 30, 2020 | 9.402 | 9.652 | 8.798 | 8.932 | 96,249 | -0.55(-5.77%) |
Sep 29, 2020 | 9.767 | 9.767 | 9.249 | 9.479 | 34,904 | -0.27(-2.76%) |
Sep 28, 2020 | 9.834 | 10.03 | 9.719 | 9.748 | 49,947 | +0.11(+1.09%) |
Sep 25, 2020 | 9.335 | 9.719 | 9.287 | 9.642 | 29,705 | +0.12(+1.31%) |
Sep 24, 2020 | 9.575 | 9.834 | 9.450 | 9.517 | 23,438 | +0.04(+0.40%) |
Sep 23, 2020 | 9.901 | 10.25 | 9.374 | 9.479 | 50,137 | -0.49(-4.91%) |
Sep 22, 2020 | 10.12 | 10.42 | 9.613 | 9.968 | 49,764 | -0.16(-1.61%) |
Sep 21, 2020 | 10.74 | 10.86 | 10.01 | 10.13 | 42,894 | -0.89(-8.09%) |
Sep 18, 2020 | 11.34 | 11.34 | 10.73 | 11.02 | 199,911 | -0.10(-0.86%) |
Sep 17, 2020 | 11.13 | 11.27 | 10.84 | 11.12 | 27,779 | +0.01(+0.09%) |
Sep 16, 2020 | 11.13 | 11.41 | 11.06 | 11.11 | 35,963 | -0.19(-1.70%) |
Sep 15, 2020 | 11.06 | 11.56 | 10.98 | 11.30 | 11,983 | +0.10(+0.86%) |
Sep 14, 2020 | 10.85 | 11.25 | 10.55 | 11.21 | 22,283 | +0.49(+4.57%) |
Sep 11, 2020 | 11.16 | 11.16 | 10.63 | 10.72 | 30,747 | -0.59(-5.18%) |
Sep 10, 2020 | 11.65 | 12.12 | 11.15 | 11.30 | 22,562 | -0.27(-2.32%) |
Sep 09, 2020 | 11.81 | 12.06 | 11.40 | 11.57 | 33,700 | -0.10(-0.82%) |
Sep 08, 2020 | 12.37 | 12.56 | 11.63 | 11.67 | 33,867 | -0.75(-6.03%) |
Sep 04, 2020 | 12.89 | 12.89 | 12.41 | 12.41 | 18,865 | -0.18(-1.45%) |
Sep 03, 2020 | 12.70 | 12.85 | 12.45 | 12.60 | 34,055 | -0.02(-0.15%) |
Sep 02, 2020 | 12.31 | 12.71 | 12.28 | 12.62 | 49,654 | +0.31(+2.49%) |
Sep 01, 2020 | 12.53 | 12.71 | 12.26 | 12.31 | 30,523 | -0.31(-2.43%) |
Aug 31, 2020 | 12.61 | 12.86 | 12.58 | 12.62 | 41,887 | -0.14(-1.13%) |
Aug 28, 2020 | 12.79 | 12.79 | 12.19 | 12.76 | 18,552 | +0.18(+1.45%) |
Aug 27, 2020 | 12.65 | 12.99 | 12.44 | 12.58 | 15,989 | +0.02(+0.15%) |
Aug 26, 2020 | 13.21 | 13.21 | 12.53 | 12.56 | 26,529 | -0.64(-4.87%) |
Aug 25, 2020 | 13.17 | 13.31 | 12.97 | 13.20 | 17,825 | +0.22(+1.70%) |
Aug 24, 2020 | 12.81 | 13.00 | 12.58 | 12.98 | 21,517 | +0.37(+2.97%) |
Aug 21, 2020 | 13.12 | 13.12 | 12.47 | 12.61 | 24,285 | -0.50(-3.81%) |
Aug 20, 2020 | 12.89 | 13.16 | 12.71 | 13.11 | 22,743 | -0.08(-0.58%) |
Aug 19, 2020 | 12.76 | 13.43 | 12.37 | 13.18 | 18,162 | +0.06(+0.44%) |
Aug 18, 2020 | 13.21 | 13.29 | 12.91 | 13.12 | 14,627 | -0.30(-2.22%) |
Aug 17, 2020 | 13.20 | 13.55 | 13.20 | 13.42 | 19,208 | -0.11(-0.78%) |
Aug 14, 2020 | 13.04 | 13.82 | 12.96 | 13.53 | 15,842 | +0.33(+2.47%) |
Aug 13, 2020 | 13.19 | 13.43 | 12.99 | 13.20 | 16,566 | -0.12(-0.94%) |
Aug 12, 2020 | 14.09 | 14.09 | 13.20 | 13.33 | 20,410 | -0.43(-3.14%) |
Aug 11, 2020 | 13.91 | 14.14 | 13.59 | 13.76 | 37,036 | +0.18(+1.34%) |
Aug 10, 2020 | 13.66 | 14.05 | 13.27 | 13.58 | 32,493 | +0.07(+0.50%) |
Aug 07, 2020 | 12.73 | 13.57 | 12.65 | 13.51 | 27,620 | +0.64(+5.00%) |
Aug 06, 2020 | 13.17 | 13.31 | 12.68 | 12.87 | 17,261 | -0.33(-2.47%) |
Aug 05, 2020 | 13.35 | 13.35 | 12.94 | 13.19 | 39,137 | +0.06(+0.44%) |
Aug 04, 2020 | 12.90 | 13.19 | 12.66 | 13.13 | 25,844 | +0.08(+0.59%) |
Aug 03, 2020 | 12.86 | 13.18 | 12.39 | 13.06 | 28,174 | +0.25(+1.95%) |
Jul 31, 2020 | 12.68 | 12.88 | 12.47 | 12.81 | 59,931 | +0.12(+0.98%) |
Jul 30, 2020 | 12.28 | 12.68 | 12.08 | 12.68 | 26,430 | +0.09(+0.69%) |
Jul 29, 2020 | 11.88 | 12.65 | 11.62 | 12.60 | 29,681 | +0.81(+6.83%) |
Jul 28, 2020 | 11.58 | 12.06 | 11.58 | 11.79 | 13,915 | +0.04(+0.33%) |
Jul 27, 2020 | 12.38 | 12.68 | 11.58 | 11.75 | 26,917 | -0.80(-6.35%) |
Jul 24, 2020 | 13.36 | 13.36 | 12.55 | 12.55 | 12,924 | -0.50(-3.82%) |
Jul 23, 2020 | 12.85 | 13.19 | 12.47 | 13.05 | 25,822 | +0.06(+0.44%) |
Jul 22, 2020 | 13.49 | 13.50 | 12.91 | 12.99 | 31,188 | -0.68(-4.98%) |
Jul 21, 2020 | 13.53 | 13.83 | 13.32 | 13.67 | 22,113 | +0.38(+2.89%) |
Jul 20, 2020 | 13.00 | 13.32 | 13.00 | 13.29 | 16,005 | +0.38(+2.97%) |
Jul 17, 2020 | 13.21 | 13.45 | 12.47 | 12.90 | 71,501 | -0.55(-4.07%) |
Jul 16, 2020 | 13.53 | 14.10 | 13.27 | 13.45 | 22,948 | -0.15(-1.13%) |
Jul 15, 2020 | 12.93 | 14.09 | 12.66 | 13.60 | 62,788 | +1.13(+9.08%) |
Jul 14, 2020 | 12.60 | 12.64 | 12.14 | 12.47 | 24,505 | -0.05(-0.38%) |
Jul 13, 2020 | 12.93 | 12.93 | 12.13 | 12.52 | 30,560 | -0.09(-0.68%) |
Jul 10, 2020 | 11.93 | 12.64 | 11.82 | 12.61 | 23,347 | +0.83(+7.00%) |
Jul 09, 2020 | 12.29 | 12.38 | 11.61 | 11.78 | 30,186 | -0.60(-4.88%) |
Jul 08, 2020 | 12.38 | 12.81 | 11.71 | 12.39 | 28,419 | -0.02(-0.15%) |
Jul 07, 2020 | 13.67 | 13.88 | 12.34 | 12.41 | 35,094 | -1.54(-11.01%) |
Jul 06, 2020 | 14.03 | 14.27 | 13.51 | 13.94 | 31,637 | +0.25(+1.82%) |
Jul 02, 2020 | 14.15 | 14.15 | 13.43 | 13.69 | 23,138 | -0.05(-0.35%) |
Jul 01, 2020 | 14.57 | 14.57 | 13.68 | 13.74 | 33,087 | -0.69(-4.79%) |
Jun 30, 2020 | 14.15 | 14.68 | 14.06 | 14.43 | 30,705 | +0.04(+0.27%) |
Jun 29, 2020 | 13.95 | 14.49 | 13.75 | 14.39 | 40,568 | +0.87(+6.46%) |
Jun 26, 2020 | 14.13 | 14.13 | 13.09 | 13.52 | 395,550 | -0.89(-6.19%) |
Jun 25, 2020 | 13.53 | 14.54 | 13.12 | 14.41 | 47,084 | +0.68(+4.96%) |
Jun 24, 2020 | 15.45 | 15.88 | 13.42 | 13.73 | 89,547 | -1.99(-12.64%) |
Jun 23, 2020 | 15.78 | 16.13 | 15.25 | 15.72 | 30,860 | +0.30(+1.93%) |
Jun 22, 2020 | 15.03 | 15.59 | 14.77 | 15.42 | 31,130 | +0.12(+0.82%) |
Jun 19, 2020 | 15.03 | 15.70 | 13.96 | 15.29 | 106,001 | +0.28(+1.85%) |
Jun 18, 2020 | 14.45 | 15.02 | 14.21 | 15.02 | 21,905 | +0.40(+2.76%) |
Jun 17, 2020 | 14.96 | 15.30 | 14.42 | 14.61 | 25,948 | -0.55(-3.61%) |
Jun 16, 2020 | 15.05 | 15.54 | 14.45 | 15.16 | 38,154 | +0.64(+4.43%) |
Jun 15, 2020 | 13.17 | 14.55 | 12.89 | 14.52 | 46,737 | +0.76(+5.51%) |
Jun 12, 2020 | 13.41 | 14.63 | 12.85 | 13.76 | 44,714 | +0.92(+7.13%) |
Jun 11, 2020 | 14.11 | 14.58 | 12.80 | 12.84 | 59,638 | -2.06(-13.81%) |
Jun 10, 2020 | 15.96 | 15.96 | 14.78 | 14.90 | 42,233 | -1.24(-7.67%) |
Jun 09, 2020 | 15.36 | 16.43 | 14.93 | 16.14 | 34,310 | +0.54(+3.44%) |
Jun 08, 2020 | 15.41 | 16.17 | 15.29 | 15.60 | 39,226 | +0.31(+2.01%) |
Jun 05, 2020 | 15.14 | 15.66 | 14.28 | 15.29 | 54,407 | +0.89(+6.20%) |
Jun 04, 2020 | 12.68 | 14.50 | 12.48 | 14.40 | 59,755 | +1.50(+11.60%) |
Jun 03, 2020 | 12.48 | 13.03 | 11.99 | 12.90 | 71,416 | +0.53(+4.26%) |
Jun 02, 2020 | 12.43 | 12.61 | 12.18 | 12.38 | 22,240 | +0.13(+1.10%) |
Jun 01, 2020 | 12.69 | 13.12 | 12.18 | 12.24 | 97,978 | -0.27(-2.15%) |
May 29, 2020 | 11.99 | 12.92 | 11.76 | 12.51 | 175,626 | +0.37(+3.08%) |
May 28, 2020 | 12.62 | 12.71 | 12.04 | 12.14 | 34,252 | -0.29(-2.32%) |
May 27, 2020 | 12.09 | 12.65 | 12.02 | 12.42 | 75,284 | +0.44(+3.68%) |
May 26, 2020 | 11.75 | 12.63 | 11.62 | 11.98 | 120,737 | +0.81(+7.21%) |
May 22, 2020 | 11.55 | 11.55 | 10.93 | 11.18 | 66,915 | -0.20(-1.77%) |
May 21, 2020 | 11.63 | 12.09 | 11.30 | 11.38 | 36,635 | -0.25(-2.14%) |
May 20, 2020 | 11.83 | 12.23 | 11.41 | 11.63 | 83,186 | +0.07(+0.58%) |
May 19, 2020 | 12.23 | 12.23 | 11.40 | 11.56 | 68,327 | -0.85(-6.88%) |
May 18, 2020 | 11.06 | 12.54 | 10.82 | 12.41 | 66,025 | +1.93(+18.39%) |
May 15, 2020 | 10.17 | 10.56 | 9.642 | 10.49 | 29,184 | +0.28(+2.73%) |
May 14, 2020 | 10.48 | 10.48 | 9.690 | 10.21 | 41,674 | -0.64(-5.92%) |
May 13, 2020 | 10.48 | 10.87 | 9.844 | 10.85 | 58,473 | +0.53(+5.11%) |
May 12, 2020 | 11.00 | 11.00 | 10.28 | 10.32 | 31,616 | -0.53(-4.86%) |
May 11, 2020 | 11.12 | 11.50 | 10.63 | 10.85 | 48,492 | -0.52(-4.56%) |
May 08, 2020 | 11.03 | 11.67 | 11.03 | 11.37 | 126,430 | +0.40(+3.67%) |
May 07, 2020 | 11.29 | 11.47 | 10.76 | 10.97 | 32,479 | -0.12(-1.04%) |
May 06, 2020 | 11.95 | 11.95 | 10.97 | 11.08 | 32,288 | -0.82(-6.85%) |
May 05, 2020 | 12.58 | 13.32 | 11.80 | 11.90 | 30,925 | -0.88(-6.91%) |
May 04, 2020 | 12.47 | 13.19 | 12.12 | 12.78 | 38,621 | +0.05(+0.38%) |