Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.37 | 37.84 | 36.01 | 36.01 | 29,500 | -2.14(-5.61%) |
Apr 29, 2021 | 35.30 | 38.97 | 34.47 | 38.15 | 61,925 | +3.45(+9.94%) |
Apr 28, 2021 | 35.46 | 35.46 | 34.62 | 34.70 | 16,370 | -0.72(-2.03%) |
Apr 27, 2021 | 35.50 | 36.46 | 35.36 | 35.42 | 68,607 | -0.07(-0.20%) |
Apr 26, 2021 | 35.61 | 35.70 | 34.47 | 35.49 | 39,100 | +0.03(+0.08%) |
Apr 23, 2021 | 33.72 | 35.54 | 33.66 | 35.46 | 65,500 | +1.75(+5.19%) |
Apr 22, 2021 | 32.57 | 34.05 | 32.50 | 33.71 | 53,482 | +1.25(+3.85%) |
Apr 21, 2021 | 31.08 | 32.82 | 31.08 | 32.46 | 17,852 | +1.35(+4.34%) |
Apr 20, 2021 | 32.61 | 33.45 | 30.96 | 31.11 | 62,070 | -1.64(-5.01%) |
Apr 19, 2021 | 31.89 | 32.78 | 31.80 | 32.75 | 53,015 | +0.55(+1.71%) |
Apr 16, 2021 | 31.91 | 32.76 | 31.15 | 32.20 | 33,200 | +0.66(+2.09%) |
Apr 15, 2021 | 33.36 | 33.36 | 31.00 | 31.54 | 43,796 | -0.85(-2.62%) |
Apr 14, 2021 | 29.26 | 32.79 | 29.26 | 32.39 | 67,933 | +0.83(+2.63%) |
Apr 13, 2021 | 30.90 | 32.45 | 29.90 | 31.56 | 58,245 | +0.30(+0.96%) |
Apr 12, 2021 | 32.06 | 32.22 | 31.06 | 31.26 | 32,673 | -1.14(-3.52%) |
Apr 09, 2021 | 32.82 | 32.90 | 32.00 | 32.40 | 14,500 | -0.05(-0.15%) |
Apr 08, 2021 | 31.50 | 32.77 | 30.42 | 32.45 | 37,362 | +0.93(+2.95%) |
Apr 07, 2021 | 32.50 | 32.87 | 31.24 | 31.52 | 34,928 | -0.79(-2.45%) |
Apr 06, 2021 | 32.30 | 32.94 | 32.27 | 32.31 | 64,508 | +0.39(+1.22%) |
Apr 05, 2021 | 31.95 | 32.97 | 31.36 | 31.92 | 47,909 | +0.52(+1.66%) |
Apr 01, 2021 | 32.07 | 32.13 | 31.17 | 31.40 | 48,900 | -0.24(-0.76%) |
Mar 31, 2021 | 31.06 | 32.25 | 30.90 | 31.64 | 36,553 | +0.86(+2.79%) |
Mar 30, 2021 | 28.97 | 31.09 | 28.97 | 30.78 | 29,419 | +2.06(+7.17%) |
Mar 29, 2021 | 31.01 | 31.73 | 28.22 | 28.72 | 146,714 | -2.64(-8.42%) |
Mar 26, 2021 | 32.24 | 32.24 | 29.15 | 31.36 | 69,200 | -0.63(-1.97%) |
Mar 25, 2021 | 29.62 | 32.10 | 29.29 | 31.99 | 26,606 | +1.90(+6.31%) |
Mar 24, 2021 | 31.45 | 33.35 | 30.01 | 30.09 | 27,522 | -0.83(-2.68%) |
Mar 23, 2021 | 34.00 | 34.00 | 30.37 | 30.92 | 47,722 | -3.24(-9.48%) |
Mar 22, 2021 | 36.28 | 37.58 | 33.51 | 34.16 | 54,252 | -2.09(-5.77%) |
Mar 19, 2021 | 35.83 | 36.61 | 34.91 | 36.25 | 64,400 | +0.81(+2.29%) |
Mar 18, 2021 | 35.73 | 38.16 | 35.04 | 35.44 | 54,827 | -0.25(-0.70%) |
Mar 17, 2021 | 34.22 | 36.00 | 33.77 | 35.69 | 34,425 | +1.16(+3.36%) |
Mar 16, 2021 | 34.20 | 34.75 | 34.00 | 34.53 | 36,048 | -0.15(-0.43%) |
Mar 15, 2021 | 32.87 | 34.75 | 32.45 | 34.68 | 55,494 | +1.88(+5.73%) |
Mar 12, 2021 | 31.36 | 33.90 | 30.83 | 32.80 | 46,800 | +1.65(+5.30%) |
Mar 11, 2021 | 30.73 | 31.98 | 30.01 | 31.15 | 73,173 | -0.17(-0.54%) |
Mar 10, 2021 | 31.58 | 33.35 | 30.30 | 31.32 | 106,874 | -0.27(-0.85%) |
Mar 09, 2021 | 31.48 | 32.50 | 30.67 | 31.59 | 53,418 | +0.41(+1.31%) |
Mar 08, 2021 | 31.52 | 31.65 | 29.35 | 31.18 | 82,024 | -0.62(-1.95%) |
Mar 05, 2021 | 33.21 | 33.79 | 30.61 | 31.80 | 91,400 | -0.46(-1.43%) |
Mar 04, 2021 | 34.08 | 34.95 | 30.17 | 32.26 | 119,325 | -1.82(-5.34%) |
Mar 03, 2021 | 34.90 | 36.19 | 34.05 | 34.08 | 112,567 | +0.49(+1.46%) |
Mar 02, 2021 | 32.57 | 34.22 | 31.01 | 33.59 | 129,380 | +0.73(+2.22%) |
Mar 01, 2021 | 30.28 | 36.43 | 30.28 | 32.86 | 214,384 | +2.97(+9.94%) |
Feb 26, 2021 | 29.32 | 30.57 | 28.40 | 29.89 | 80,800 | +0.34(+1.15%) |
Feb 25, 2021 | 30.19 | 31.32 | 28.91 | 29.55 | 102,058 | -0.42(-1.40%) |
Feb 24, 2021 | 27.88 | 31.33 | 27.84 | 29.97 | 67,610 | +2.14(+7.69%) |
Feb 23, 2021 | 28.94 | 29.04 | 27.60 | 27.83 | 71,760 | -1.16(-4.00%) |
Feb 22, 2021 | 27.05 | 29.50 | 26.96 | 28.99 | 94,475 | +1.85(+6.82%) |
Feb 19, 2021 | 26.30 | 27.42 | 26.20 | 27.14 | 31,700 | +1.07(+4.10%) |
Feb 18, 2021 | 26.00 | 26.44 | 25.68 | 26.07 | 39,027 | -0.13(-0.50%) |
Feb 17, 2021 | 25.82 | 26.53 | 25.53 | 26.20 | 43,203 | -0.17(-0.64%) |
Feb 16, 2021 | 25.10 | 26.69 | 25.02 | 26.37 | 41,364 | +1.45(+5.82%) |
Feb 12, 2021 | 24.38 | 25.14 | 23.33 | 24.92 | 37,600 | +0.26(+1.05%) |
Feb 11, 2021 | 25.09 | 25.83 | 24.23 | 24.66 | 25,542 | -0.55(-2.18%) |
Feb 10, 2021 | 26.00 | 26.14 | 24.65 | 25.21 | 29,117 | -0.66(-2.55%) |
Feb 09, 2021 | 26.11 | 26.19 | 25.50 | 25.87 | 27,497 | -0.38(-1.45%) |
Feb 08, 2021 | 25.71 | 26.47 | 25.27 | 26.25 | 69,535 | +0.97(+3.84%) |
Feb 05, 2021 | 24.48 | 25.49 | 23.75 | 25.28 | 85,400 | +1.03(+4.25%) |
Feb 04, 2021 | 23.00 | 24.43 | 23.00 | 24.25 | 59,820 | +0.96(+4.12%) |
Feb 03, 2021 | 22.61 | 23.89 | 22.49 | 23.29 | 42,922 | +0.80(+3.56%) |
Feb 02, 2021 | 22.67 | 22.85 | 21.63 | 22.49 | 27,364 | +0.09(+0.40%) |
Feb 01, 2021 | 22.65 | 22.98 | 21.38 | 22.40 | 46,980 | -0.25(-1.10%) |
Jan 29, 2021 | 23.52 | 23.72 | 22.25 | 22.65 | 65,900 | -0.93(-3.94%) |
Jan 28, 2021 | 24.85 | 25.47 | 23.15 | 23.58 | 52,329 | -1.26(-5.07%) |
Jan 27, 2021 | 23.25 | 25.06 | 22.25 | 24.84 | 56,795 | -0.12(-0.48%) |
Jan 26, 2021 | 23.92 | 25.80 | 23.67 | 24.96 | 94,277 | +1.11(+4.65%) |
Jan 25, 2021 | 23.39 | 24.24 | 23.05 | 23.85 | 46,973 | +0.20(+0.85%) |
Jan 22, 2021 | 23.06 | 23.74 | 22.71 | 23.65 | 29,900 | +0.12(+0.51%) |
Jan 21, 2021 | 24.01 | 24.01 | 22.90 | 23.53 | 47,555 | -0.63(-2.61%) |
Jan 20, 2021 | 23.36 | 24.55 | 23.24 | 24.16 | 116,925 | +1.02(+4.41%) |
Jan 19, 2021 | 22.29 | 23.24 | 22.09 | 23.14 | 45,078 | +0.65(+2.89%) |
Jan 15, 2021 | 22.25 | 22.90 | 21.01 | 22.49 | 79,300 | +0.00(+0.00%) |
Jan 14, 2021 | 21.45 | 22.49 | 21.45 | 22.49 | 46,556 | +1.20(+5.64%) |
Jan 13, 2021 | 20.80 | 21.97 | 20.78 | 21.29 | 68,380 | +0.45(+2.16%) |
Jan 12, 2021 | 19.95 | 21.75 | 19.35 | 20.84 | 188,802 | +2.09(+11.15%) |
Jan 11, 2021 | 18.67 | 18.91 | 18.21 | 18.75 | 50,027 | -0.07(-0.37%) |
Jan 08, 2021 | 19.76 | 19.76 | 18.55 | 18.82 | 42,100 | -1.00(-5.05%) |
Jan 07, 2021 | 19.84 | 19.93 | 18.80 | 19.82 | 30,690 | +0.16(+0.81%) |
Jan 06, 2021 | 18.98 | 19.83 | 18.80 | 19.66 | 53,875 | +0.64(+3.36%) |
Jan 05, 2021 | 18.00 | 19.28 | 17.95 | 19.02 | 53,099 | +1.01(+5.61%) |
Jan 04, 2021 | 19.46 | 19.46 | 17.55 | 18.01 | 103,234 | -1.49(-7.64%) |
Dec 31, 2020 | 19.50 | 19.50 | 19.50 | 46,619 | +0.68(+3.61%) | |
Dec 30, 2020 | 19.18 | 19.66 | 18.54 | 18.82 | 46,619 | -0.37(-1.93%) |
Dec 29, 2020 | 19.55 | 19.97 | 18.85 | 19.19 | 88,245 | -0.50(-2.54%) |
Dec 28, 2020 | 19.17 | 19.74 | 18.96 | 19.69 | 87,580 | +0.75(+3.96%) |
Dec 24, 2020 | 18.75 | 18.98 | 18.48 | 18.94 | 23,100 | +0.10(+0.53%) |
Dec 23, 2020 | 18.49 | 19.12 | 18.30 | 18.84 | 59,965 | +0.19(+1.02%) |
Dec 22, 2020 | 17.66 | 18.90 | 17.50 | 18.65 | 47,914 | +1.09(+6.21%) |
Dec 21, 2020 | 16.58 | 17.68 | 16.50 | 17.56 | 51,704 | +0.30(+1.74%) |
Dec 18, 2020 | 17.75 | 17.79 | 17.07 | 17.26 | 34,900 | -0.28(-1.60%) |
Dec 17, 2020 | 17.24 | 17.55 | 16.85 | 17.54 | 30,445 | +0.24(+1.39%) |
Dec 16, 2020 | 17.46 | 17.98 | 17.27 | 17.30 | 44,802 | -0.13(-0.75%) |
Dec 15, 2020 | 16.96 | 17.50 | 16.53 | 17.43 | 33,993 | +0.46(+2.71%) |
Dec 14, 2020 | 17.65 | 17.96 | 16.91 | 16.97 | 23,534 | -0.36(-2.08%) |
Dec 11, 2020 | 17.47 | 17.77 | 16.76 | 17.33 | 60,500 | -0.40(-2.26%) |
Dec 10, 2020 | 18.18 | 18.33 | 17.22 | 17.73 | 83,974 | -0.62(-3.38%) |
Dec 09, 2020 | 19.07 | 19.46 | 18.20 | 18.35 | 31,705 | -0.64(-3.37%) |
Dec 08, 2020 | 19.02 | 19.95 | 17.82 | 18.99 | 83,919 | -0.86(-4.33%) |
Dec 07, 2020 | 19.00 | 19.95 | 18.51 | 19.85 | 108,113 | +1.01(+5.36%) |
Dec 04, 2020 | 18.00 | 18.95 | 18.00 | 18.84 | 60,400 | +0.87(+4.84%) |
Dec 03, 2020 | 17.31 | 19.40 | 17.17 | 17.97 | 98,847 | +0.66(+3.81%) |
Dec 02, 2020 | 17.11 | 17.41 | 16.51 | 17.31 | 95,249 | +0.05(+0.29%) |
Dec 01, 2020 | 16.59 | 17.48 | 16.23 | 17.26 | 44,520 | +0.79(+4.80%) |
Nov 30, 2020 | 16.82 | 16.82 | 16.10 | 16.47 | 53,295 | -0.42(-2.49%) |
Nov 27, 2020 | 17.74 | 18.05 | 16.87 | 16.89 | 60,300 | -1.02(-5.70%) |
Nov 25, 2020 | 17.94 | 18.05 | 16.82 | 17.91 | 99,100 | -0.21(-1.16%) |
Nov 24, 2020 | 16.30 | 18.45 | 16.30 | 18.12 | 140,081 | +1.74(+10.62%) |
Nov 23, 2020 | 15.06 | 16.79 | 15.00 | 16.38 | 103,045 | +1.12(+7.34%) |
Nov 20, 2020 | 15.59 | 16.02 | 15.00 | 15.26 | 64,900 | -0.44(-2.80%) |
Nov 19, 2020 | 15.25 | 15.88 | 15.00 | 15.70 | 38,010 | +0.54(+3.56%) |
Nov 18, 2020 | 15.10 | 16.45 | 14.87 | 15.16 | 133,672 | +0.34(+2.29%) |
Nov 17, 2020 | 16.00 | 16.12 | 14.75 | 14.82 | 143,712 | -1.92(-11.47%) |
Nov 16, 2020 | 16.40 | 17.05 | 16.14 | 16.74 | 173,397 | +0.58(+3.59%) |
Nov 13, 2020 | 16.80 | 17.09 | 16.05 | 16.16 | 130,700 | -0.55(-3.29%) |
Nov 12, 2020 | 16.39 | 16.85 | 16.00 | 16.71 | 38,689 | -0.05(-0.30%) |
Nov 11, 2020 | 17.00 | 17.00 | 16.31 | 16.76 | 32,072 | -0.21(-1.24%) |
Nov 10, 2020 | 15.93 | 17.00 | 15.93 | 16.97 | 56,469 | +0.72(+4.43%) |
Nov 09, 2020 | 15.63 | 17.89 | 15.34 | 16.25 | 130,632 | +1.42(+9.58%) |
Nov 06, 2020 | 14.21 | 14.88 | 14.11 | 14.83 | 50,600 | +0.67(+4.73%) |
Nov 05, 2020 | 13.64 | 14.21 | 13.58 | 14.16 | 25,584 | +0.63(+4.66%) |
Nov 04, 2020 | 13.24 | 13.58 | 13.11 | 13.53 | 18,211 | +0.22(+1.65%) |
Nov 03, 2020 | 13.10 | 13.36 | 13.07 | 13.31 | 20,857 | +0.28(+2.15%) |
Nov 02, 2020 | 13.05 | 13.25 | 12.53 | 13.03 | 13,772 | +0.16(+1.24%) |
Oct 30, 2020 | 13.10 | 14.10 | 12.58 | 12.87 | 16,100 | -0.37(-2.79%) |
Oct 29, 2020 | 12.55 | 13.42 | 12.32 | 13.24 | 38,071 | +0.93(+7.55%) |
Oct 28, 2020 | 13.51 | 13.75 | 12.30 | 12.31 | 38,246 | -1.50(-10.86%) |
Oct 27, 2020 | 14.15 | 14.54 | 13.73 | 13.81 | 47,888 | -0.56(-3.90%) |
Oct 26, 2020 | 14.79 | 14.96 | 14.07 | 14.37 | 59,928 | -0.80(-5.27%) |
Oct 23, 2020 | 15.05 | 15.26 | 14.87 | 15.17 | 41,400 | +0.02(+0.13%) |
Oct 22, 2020 | 15.14 | 15.46 | 15.04 | 15.15 | 41,539 | -0.01(-0.07%) |
Oct 21, 2020 | 14.89 | 15.20 | 14.73 | 15.16 | 48,914 | +0.27(+1.81%) |
Oct 20, 2020 | 14.93 | 14.95 | 14.59 | 14.89 | 39,085 | +0.10(+0.68%) |
Oct 19, 2020 | 14.99 | 14.99 | 14.31 | 14.79 | 22,066 | -0.14(-0.94%) |
Oct 16, 2020 | 14.90 | 14.99 | 14.63 | 14.93 | 19,900 | -0.06(-0.40%) |
Oct 15, 2020 | 14.26 | 14.99 | 13.92 | 14.99 | 24,955 | +0.54(+3.74%) |
Oct 14, 2020 | 14.59 | 14.68 | 14.34 | 14.45 | 25,779 | +0.04(+0.28%) |
Oct 13, 2020 | 14.62 | 15.00 | 14.26 | 14.41 | 27,874 | -0.49(-3.29%) |
Oct 12, 2020 | 14.99 | 14.99 | 14.65 | 14.90 | 17,285 | +0.07(+0.47%) |
Oct 09, 2020 | 14.61 | 14.97 | 14.41 | 14.83 | 22,000 | +0.47(+3.27%) |
Oct 08, 2020 | 14.99 | 15.00 | 14.30 | 14.36 | 33,569 | -0.43(-2.91%) |
Oct 07, 2020 | 14.69 | 14.98 | 14.48 | 14.79 | 19,985 | +0.41(+2.85%) |
Oct 06, 2020 | 15.00 | 15.16 | 14.07 | 14.38 | 49,253 | -0.49(-3.30%) |
Oct 05, 2020 | 14.50 | 15.13 | 14.03 | 14.87 | 85,873 | +0.51(+3.55%) |
Oct 02, 2020 | 13.69 | 14.46 | 13.20 | 14.36 | 44,300 | +0.15(+1.06%) |
Oct 01, 2020 | 13.10 | 14.21 | 12.82 | 14.21 | 48,427 | +1.11(+8.47%) |
Sep 30, 2020 | 13.64 | 13.81 | 12.94 | 13.10 | 17,579 | -0.21(-1.58%) |
Sep 29, 2020 | 13.57 | 13.57 | 13.23 | 13.31 | 42,428 | -0.46(-3.34%) |
Sep 28, 2020 | 13.34 | 13.89 | 13.34 | 13.77 | 30,238 | +0.42(+3.15%) |
Sep 25, 2020 | 13.28 | 13.79 | 13.11 | 13.35 | 29,900 | -0.02(-0.15%) |
Sep 24, 2020 | 13.56 | 13.85 | 13.11 | 13.37 | 24,668 | -0.17(-1.26%) |
Sep 23, 2020 | 14.09 | 14.77 | 13.45 | 13.54 | 66,594 | -0.66(-4.65%) |
Sep 22, 2020 | 14.13 | 14.30 | 13.39 | 14.20 | 32,809 | +0.22(+1.57%) |
Sep 21, 2020 | 14.05 | 14.09 | 13.26 | 13.98 | 43,799 | -0.54(-3.72%) |
Sep 18, 2020 | 14.98 | 14.98 | 14.15 | 14.52 | 36,800 | -0.32(-2.16%) |
Sep 17, 2020 | 15.25 | 15.45 | 14.76 | 14.84 | 44,588 | -0.59(-3.82%) |
Sep 16, 2020 | 15.46 | 15.58 | 15.05 | 15.43 | 39,138 | +0.26(+1.71%) |
Sep 15, 2020 | 14.86 | 15.54 | 14.31 | 15.17 | 88,026 | +0.31(+2.09%) |
Sep 14, 2020 | 14.54 | 14.93 | 14.39 | 14.86 | 59,310 | +0.53(+3.70%) |
Sep 11, 2020 | 14.70 | 14.70 | 13.96 | 14.33 | 39,500 | -0.16(-1.10%) |
Sep 10, 2020 | 14.70 | 15.07 | 14.30 | 14.49 | 55,477 | -0.19(-1.29%) |
Sep 09, 2020 | 15.49 | 15.78 | 14.47 | 14.68 | 167,193 | -0.54(-3.55%) |
Sep 08, 2020 | 13.43 | 15.39 | 13.43 | 15.22 | 135,064 | +1.42(+10.29%) |
Sep 04, 2020 | 13.85 | 14.20 | 12.85 | 13.80 | 96,300 | +0.28(+2.07%) |
Sep 03, 2020 | 13.91 | 14.38 | 13.13 | 13.52 | 96,513 | -0.60(-4.25%) |
Sep 02, 2020 | 12.38 | 14.25 | 12.06 | 14.12 | 151,027 | +1.85(+15.08%) |
Sep 01, 2020 | 12.08 | 12.32 | 11.75 | 12.27 | 58,025 | +0.05(+0.41%) |
Aug 31, 2020 | 12.54 | 12.54 | 11.96 | 12.22 | 54,924 | -0.17(-1.37%) |
Aug 28, 2020 | 11.70 | 12.45 | 11.70 | 12.39 | 112,100 | +0.68(+5.81%) |
Aug 27, 2020 | 11.99 | 12.20 | 11.61 | 11.71 | 44,091 | -0.41(-3.38%) |
Aug 26, 2020 | 12.15 | 12.35 | 11.90 | 12.12 | 22,620 | -0.03(-0.25%) |
Aug 25, 2020 | 12.21 | 12.42 | 11.75 | 12.15 | 36,834 | +0.10(+0.83%) |
Aug 24, 2020 | 11.30 | 12.17 | 11.20 | 12.05 | 50,642 | +0.87(+7.78%) |
Aug 21, 2020 | 11.26 | 11.35 | 11.00 | 11.18 | 29,000 | -0.19(-1.67%) |
Aug 20, 2020 | 11.47 | 11.61 | 11.30 | 11.37 | 34,348 | -0.19(-1.64%) |
Aug 19, 2020 | 11.65 | 11.89 | 11.51 | 11.56 | 29,109 | -0.08(-0.69%) |
Aug 18, 2020 | 11.85 | 11.87 | 11.36 | 11.64 | 32,310 | -0.21(-1.77%) |
Aug 17, 2020 | 12.05 | 12.05 | 11.65 | 11.85 | 31,273 | -0.26(-2.15%) |
Aug 14, 2020 | 12.02 | 12.34 | 11.63 | 12.11 | 44,100 | +0.05(+0.41%) |
Aug 13, 2020 | 11.57 | 12.37 | 11.40 | 12.06 | 40,619 | +0.55(+4.78%) |
Aug 12, 2020 | 12.88 | 12.88 | 11.21 | 11.51 | 94,566 | -1.04(-8.29%) |
Aug 11, 2020 | 12.41 | 13.31 | 12.19 | 12.55 | 125,711 | +0.45(+3.72%) |
Aug 10, 2020 | 11.00 | 12.22 | 10.93 | 12.10 | 101,747 | +1.15(+10.50%) |
Aug 07, 2020 | 10.41 | 11.08 | 10.41 | 10.95 | 79,300 | +0.53(+5.09%) |
Aug 06, 2020 | 10.36 | 10.71 | 10.11 | 10.42 | 77,842 | +0.07(+0.68%) |
Aug 05, 2020 | 10.73 | 10.73 | 10.14 | 10.35 | 89,288 | -0.40(-3.72%) |
Aug 04, 2020 | 10.38 | 10.80 | 10.31 | 10.75 | 139,862 | +0.42(+4.07%) |
Aug 03, 2020 | 10.40 | 10.51 | 10.00 | 10.33 | 86,470 | -0.06(-0.58%) |
Jul 31, 2020 | 10.70 | 10.88 | 10.00 | 10.39 | 126,500 | -0.29(-2.72%) |
Jul 30, 2020 | 10.94 | 10.94 | 10.57 | 10.68 | 70,065 | -0.57(-5.07%) |
Jul 29, 2020 | 10.25 | 11.32 | 10.16 | 11.25 | 66,673 | +1.19(+11.83%) |
Jul 28, 2020 | 10.14 | 10.58 | 10.05 | 10.06 | 94,575 | -0.09(-0.89%) |
Jul 27, 2020 | 10.60 | 10.88 | 10.04 | 10.15 | 93,042 | -0.62(-5.76%) |
Jul 24, 2020 | 11.03 | 11.15 | 10.69 | 10.77 | 52,900 | -0.23(-2.09%) |
Jul 23, 2020 | 11.20 | 11.38 | 10.91 | 11.00 | 50,902 | -0.22(-1.96%) |
Jul 22, 2020 | 11.49 | 11.62 | 11.10 | 11.22 | 54,176 | -0.29(-2.52%) |
Jul 21, 2020 | 11.77 | 12.10 | 11.38 | 11.51 | 66,991 | -0.14(-1.20%) |
Jul 20, 2020 | 12.16 | 12.35 | 11.62 | 11.65 | 53,066 | -0.52(-4.27%) |
Jul 17, 2020 | 12.24 | 12.58 | 11.99 | 12.17 | 57,100 | -0.02(-0.16%) |
Jul 16, 2020 | 12.30 | 12.63 | 12.02 | 12.19 | 74,661 | -0.39(-3.10%) |
Jul 15, 2020 | 10.69 | 12.75 | 10.67 | 12.58 | 180,124 | +1.48(+13.33%) |
Jul 14, 2020 | 11.98 | 12.11 | 10.68 | 11.10 | 179,420 | -0.90(-7.50%) |
Jul 13, 2020 | 12.20 | 12.73 | 11.98 | 12.00 | 88,521 | -0.10(-0.83%) |
Jul 10, 2020 | 12.60 | 12.69 | 12.05 | 12.10 | 101,400 | -0.81(-6.27%) |
Jul 09, 2020 | 13.64 | 13.80 | 12.70 | 12.91 | 75,297 | -0.78(-5.70%) |
Jul 08, 2020 | 13.39 | 13.90 | 13.22 | 13.69 | 48,571 | +0.30(+2.24%) |
Jul 07, 2020 | 14.26 | 14.62 | 13.17 | 13.39 | 65,875 | -1.10(-7.59%) |
Jul 06, 2020 | 14.12 | 14.93 | 13.85 | 14.49 | 45,608 | +0.88(+6.47%) |
Jul 02, 2020 | 14.72 | 14.74 | 13.56 | 13.61 | 48,100 | -0.66(-4.63%) |
Jul 01, 2020 | 14.28 | 14.95 | 13.80 | 14.27 | 68,657 | -0.01(-0.07%) |
Jun 30, 2020 | 13.87 | 14.76 | 13.70 | 14.28 | 46,015 | +0.41(+2.96%) |
Jun 29, 2020 | 14.13 | 14.60 | 13.69 | 13.87 | 61,862 | -0.15(-1.07%) |
Jun 26, 2020 | 15.52 | 15.60 | 14.00 | 14.02 | 168,100 | -1.79(-11.32%) |
Jun 25, 2020 | 15.20 | 15.81 | 14.99 | 15.81 | 70,255 | +0.29(+1.87%) |
Jun 24, 2020 | 15.60 | 15.75 | 14.96 | 15.52 | 57,844 | -0.23(-1.46%) |
Jun 23, 2020 | 15.77 | 15.98 | 15.68 | 15.75 | 37,079 | +0.25(+1.61%) |
Jun 22, 2020 | 15.74 | 15.97 | 15.48 | 15.50 | 42,164 | -0.51(-3.19%) |
Jun 19, 2020 | 16.70 | 16.75 | 15.70 | 16.01 | 45,700 | -0.49(-2.97%) |
Jun 18, 2020 | 15.98 | 16.64 | 15.98 | 16.50 | 32,318 | +0.20(+1.23%) |
Jun 17, 2020 | 16.96 | 17.27 | 16.00 | 16.30 | 36,200 | -0.79(-4.62%) |
Jun 16, 2020 | 18.15 | 18.15 | 16.57 | 17.09 | 61,302 | +0.49(+2.95%) |
Jun 15, 2020 | 15.31 | 16.98 | 14.89 | 16.60 | 71,855 | +0.53(+3.30%) |
Jun 12, 2020 | 15.91 | 16.46 | 15.01 | 16.07 | 89,700 | +1.60(+11.06%) |
Jun 11, 2020 | 15.69 | 15.95 | 14.47 | 14.47 | 269,407 | -1.63(-10.12%) |
Jun 10, 2020 | 17.30 | 17.87 | 15.68 | 16.10 | 62,957 | -1.20(-6.94%) |
Jun 09, 2020 | 17.50 | 17.82 | 16.84 | 17.30 | 45,487 | -0.58(-3.24%) |
Jun 08, 2020 | 19.22 | 19.22 | 17.33 | 17.88 | 101,285 | -1.34(-6.97%) |
Jun 05, 2020 | 16.96 | 19.88 | 16.65 | 19.22 | 160,600 | +2.98(+18.35%) |
Jun 04, 2020 | 15.41 | 16.40 | 15.41 | 16.24 | 72,363 | +0.89(+5.80%) |
Jun 03, 2020 | 14.82 | 15.77 | 14.75 | 15.35 | 75,103 | +0.76(+5.21%) |
Jun 02, 2020 | 14.54 | 14.99 | 14.21 | 14.59 | 48,151 | +0.20(+1.39%) |
Jun 01, 2020 | 14.42 | 15.00 | 14.38 | 14.39 | 68,358 | -0.20(-1.37%) |
May 29, 2020 | 14.81 | 15.00 | 14.18 | 14.59 | 58,500 | -0.35(-2.34%) |
May 28, 2020 | 16.00 | 16.00 | 14.80 | 14.94 | 69,567 | -0.80(-5.08%) |
May 27, 2020 | 15.76 | 15.87 | 14.83 | 15.74 | 89,086 | +0.43(+2.81%) |
May 26, 2020 | 15.72 | 16.19 | 14.83 | 15.31 | 97,298 | +0.37(+2.48%) |
May 22, 2020 | 15.62 | 15.62 | 14.65 | 14.94 | 62,100 | -0.29(-1.90%) |
May 21, 2020 | 15.51 | 15.77 | 14.89 | 15.23 | 30,963 | -0.28(-1.81%) |
May 20, 2020 | 16.36 | 16.64 | 15.39 | 15.51 | 55,780 | -0.37(-2.33%) |
May 19, 2020 | 15.85 | 16.90 | 15.05 | 15.88 | 79,930 | +0.14(+0.89%) |
May 18, 2020 | 15.82 | 16.48 | 15.04 | 15.74 | 90,189 | +0.78(+5.21%) |
May 15, 2020 | 13.35 | 15.24 | 13.35 | 14.96 | 54,200 | +1.54(+11.43%) |
May 14, 2020 | 14.18 | 14.97 | 13.01 | 13.43 | 102,087 | -1.35(-9.17%) |
May 13, 2020 | 15.56 | 16.20 | 14.14 | 14.78 | 64,617 | -0.84(-5.38%) |
May 12, 2020 | 17.40 | 17.93 | 15.51 | 15.62 | 107,453 | -1.74(-10.02%) |
May 11, 2020 | 15.90 | 17.58 | 15.63 | 17.36 | 73,816 | +1.21(+7.49%) |
May 08, 2020 | 15.13 | 16.30 | 15.10 | 16.15 | 46,000 | +1.37(+9.27%) |
May 07, 2020 | 15.26 | 15.78 | 14.71 | 14.78 | 88,469 | -0.28(-1.86%) |
May 06, 2020 | 16.17 | 16.17 | 14.90 | 15.06 | 71,493 | -1.12(-6.92%) |
May 05, 2020 | 16.35 | 16.50 | 15.91 | 16.18 | 93,269 | +0.04(+0.25%) |
May 04, 2020 | 15.56 | 16.25 | 14.16 | 16.14 | 170,354 | -0.11(-0.68%) |