Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.49 | 18.24 | 17.49 | 18.24 | 2,700 | +0.28(+1.56%) |
Apr 29, 2021 | 17.93 | 17.96 | 17.88 | 17.96 | 1,909 | -0.12(-0.66%) |
Apr 28, 2021 | 18.35 | 18.47 | 18.08 | 18.08 | 1,919 | -0.23(-1.26%) |
Apr 27, 2021 | 18.24 | 18.50 | 18.24 | 18.31 | 2,670 | +0.19(+1.05%) |
Apr 26, 2021 | 18.25 | 18.30 | 18.10 | 18.12 | 11,345 | +0.11(+0.61%) |
Apr 23, 2021 | 17.91 | 18.40 | 17.91 | 18.01 | 2,600 | -0.15(-0.83%) |
Apr 22, 2021 | 17.79 | 18.20 | 17.41 | 18.16 | 9,112 | +0.46(+2.60%) |
Apr 21, 2021 | 17.31 | 17.76 | 17.30 | 17.70 | 7,288 | +0.31(+1.78%) |
Apr 20, 2021 | 17.28 | 17.84 | 17.28 | 17.39 | 2,552 | +0.15(+0.87%) |
Apr 19, 2021 | 17.61 | 18.09 | 17.24 | 17.24 | 9,329 | -0.69(-3.85%) |
Apr 16, 2021 | 18.44 | 18.44 | 17.70 | 17.93 | 17,500 | -0.47(-2.55%) |
Apr 15, 2021 | 18.42 | 18.49 | 18.30 | 18.40 | 6,160 | -0.06(-0.33%) |
Apr 14, 2021 | 18.19 | 18.46 | 17.95 | 18.46 | 9,163 | +0.40(+2.21%) |
Apr 13, 2021 | 17.08 | 18.31 | 17.08 | 18.06 | 2,275 | +1.12(+6.61%) |
Apr 12, 2021 | 17.31 | 17.60 | 16.94 | 16.94 | 8,378 | -0.64(-3.64%) |
Apr 09, 2021 | 18.00 | 19.00 | 17.26 | 17.58 | 10,200 | -0.56(-3.09%) |
Apr 08, 2021 | 18.50 | 18.54 | 17.95 | 18.14 | 7,116 | +0.44(+2.49%) |
Apr 07, 2021 | 18.96 | 18.96 | 17.70 | 17.70 | 13,771 | -1.14(-6.05%) |
Apr 06, 2021 | 18.99 | 18.99 | 17.98 | 18.84 | 13,650 | +0.67(+3.69%) |
Apr 05, 2021 | 17.50 | 18.49 | 17.50 | 18.17 | 15,732 | +0.54(+3.06%) |
Apr 01, 2021 | 16.89 | 17.69 | 16.89 | 17.63 | 16,400 | +0.40(+2.32%) |
Mar 31, 2021 | 16.92 | 17.23 | 16.91 | 17.23 | 14,705 | +0.23(+1.35%) |
Mar 30, 2021 | 17.19 | 17.25 | 16.89 | 17.00 | 23,120 | -0.19(-1.11%) |
Mar 29, 2021 | 16.99 | 17.75 | 16.99 | 17.19 | 12,975 | +0.32(+1.90%) |
Mar 26, 2021 | 17.00 | 17.14 | 16.80 | 16.87 | 17,100 | +0.46(+2.80%) |
Mar 25, 2021 | 16.41 | 16.84 | 16.10 | 16.41 | 12,361 | -0.17(-1.03%) |
Mar 24, 2021 | 20.00 | 20.00 | 16.51 | 16.58 | 56,335 | -3.68(-18.16%) |
Mar 23, 2021 | 20.40 | 20.42 | 19.81 | 20.26 | 36,897 | -0.07(-0.34%) |
Mar 22, 2021 | 20.22 | 20.43 | 19.64 | 20.33 | 518,139 | +0.22(+1.09%) |
Mar 19, 2021 | 20.18 | 20.40 | 19.95 | 20.11 | 182,700 | -0.07(-0.35%) |
Mar 18, 2021 | 18.49 | 20.25 | 18.34 | 20.18 | 62,691 | +1.66(+8.96%) |
Mar 17, 2021 | 17.06 | 18.56 | 17.06 | 18.52 | 55,020 | +1.51(+8.88%) |
Mar 16, 2021 | 16.75 | 17.50 | 16.65 | 17.01 | 14,050 | +0.28(+1.67%) |
Mar 15, 2021 | 16.58 | 16.80 | 16.42 | 16.73 | 22,982 | +0.18(+1.09%) |
Mar 12, 2021 | 16.23 | 16.55 | 15.84 | 16.55 | 8,000 | +0.05(+0.30%) |
Mar 11, 2021 | 15.94 | 16.68 | 15.44 | 16.50 | 297,353 | +0.78(+4.96%) |
Mar 10, 2021 | 14.92 | 15.96 | 14.78 | 15.72 | 39,426 | +0.73(+4.87%) |
Mar 09, 2021 | 14.93 | 14.99 | 14.68 | 14.99 | 9,793 | +0.25(+1.70%) |
Mar 08, 2021 | 14.79 | 15.01 | 14.61 | 14.74 | 20,580 | -0.10(-0.67%) |
Mar 05, 2021 | 14.78 | 15.19 | 14.54 | 14.84 | 22,000 | -0.01(-0.07%) |
Mar 04, 2021 | 14.82 | 14.95 | 14.54 | 14.85 | 49,034 | +0.04(+0.27%) |
Mar 03, 2021 | 14.75 | 14.81 | 14.61 | 14.81 | 7,951 | +0.05(+0.34%) |
Mar 02, 2021 | 14.90 | 15.02 | 14.69 | 14.76 | 18,655 | -0.11(-0.74%) |
Mar 01, 2021 | 14.93 | 15.14 | 14.74 | 14.87 | 38,071 | +0.13(+0.88%) |
Feb 26, 2021 | 14.62 | 14.74 | 14.46 | 14.74 | 12,900 | +0.27(+1.83%) |
Feb 25, 2021 | 14.35 | 14.56 | 14.08 | 14.47 | 12,126 | +0.42(+3.02%) |
Feb 24, 2021 | 14.01 | 14.20 | 13.97 | 14.05 | 5,655 | +0.11(+0.79%) |
Feb 23, 2021 | 14.04 | 14.04 | 13.68 | 13.94 | 11,388 | -0.18(-1.27%) |
Feb 22, 2021 | 13.99 | 14.35 | 13.95 | 14.12 | 2,985 | +0.12(+0.86%) |
Feb 19, 2021 | 14.45 | 14.65 | 13.90 | 14.00 | 79,200 | -0.66(-4.50%) |
Feb 18, 2021 | 14.46 | 14.67 | 14.43 | 14.66 | 9,058 | -0.16(-1.08%) |
Feb 17, 2021 | 14.87 | 14.87 | 14.43 | 14.82 | 8,748 | -0.06(-0.40%) |
Feb 16, 2021 | 14.48 | 14.90 | 14.36 | 14.88 | 8,036 | +0.44(+3.05%) |
Feb 12, 2021 | 14.54 | 15.01 | 14.44 | 14.44 | 9,900 | -0.31(-2.10%) |
Feb 11, 2021 | 15.28 | 15.98 | 14.51 | 14.75 | 16,443 | -0.36(-2.38%) |
Feb 10, 2021 | 15.10 | 15.79 | 14.63 | 15.11 | 13,268 | -0.16(-1.05%) |
Feb 09, 2021 | 14.60 | 15.91 | 14.60 | 15.27 | 25,009 | +0.68(+4.66%) |
Feb 08, 2021 | 14.78 | 15.04 | 14.41 | 14.59 | 69,558 | -0.21(-1.42%) |
Feb 05, 2021 | 15.21 | 15.31 | 14.66 | 14.80 | 23,100 | -0.36(-2.37%) |
Feb 04, 2021 | 15.57 | 15.84 | 15.16 | 15.16 | 24,192 | -0.32(-2.07%) |
Feb 03, 2021 | 15.36 | 15.62 | 15.12 | 15.48 | 7,877 | +0.24(+1.57%) |
Feb 02, 2021 | 14.67 | 15.34 | 14.67 | 15.24 | 9,842 | +0.57(+3.89%) |
Feb 01, 2021 | 14.24 | 14.69 | 14.00 | 14.67 | 26,280 | +0.19(+1.31%) |
Jan 29, 2021 | 15.09 | 15.17 | 14.42 | 14.48 | 13,000 | -0.53(-3.53%) |
Jan 28, 2021 | 15.03 | 15.50 | 14.35 | 15.01 | 17,365 | -0.03(-0.20%) |
Jan 27, 2021 | 15.58 | 15.75 | 15.00 | 15.04 | 12,845 | -0.63(-4.02%) |
Jan 26, 2021 | 15.98 | 16.02 | 15.67 | 15.67 | 11,116 | -0.15(-0.95%) |
Jan 25, 2021 | 15.97 | 15.99 | 15.65 | 15.82 | 10,683 | -0.14(-0.88%) |
Jan 22, 2021 | 15.88 | 16.10 | 15.82 | 15.96 | 10,900 | -0.04(-0.25%) |
Jan 21, 2021 | 16.35 | 16.35 | 15.80 | 16.00 | 4,444 | -0.03(-0.19%) |
Jan 20, 2021 | 16.00 | 16.36 | 15.73 | 16.03 | 15,412 | -0.02(-0.12%) |
Jan 19, 2021 | 15.95 | 16.53 | 15.95 | 16.05 | 8,620 | +0.00(+0.03%) |
Jan 15, 2021 | 15.99 | 16.17 | 15.66 | 16.05 | 13,000 | +0.10(+0.60%) |
Jan 14, 2021 | 16.00 | 16.27 | 15.80 | 15.95 | 17,879 | +0.05(+0.31%) |
Jan 13, 2021 | 16.00 | 16.11 | 15.79 | 15.90 | 4,456 | -0.14(-0.87%) |
Jan 12, 2021 | 16.18 | 16.55 | 15.76 | 16.04 | 14,217 | -0.13(-0.80%) |
Jan 11, 2021 | 15.79 | 16.25 | 15.79 | 16.17 | 461,426 | +0.32(+2.02%) |
Jan 08, 2021 | 16.00 | 16.08 | 15.59 | 15.85 | 29,900 | -0.07(-0.44%) |
Jan 07, 2021 | 16.55 | 16.55 | 15.83 | 15.92 | 9,102 | -0.12(-0.75%) |
Jan 06, 2021 | 15.92 | 16.14 | 15.92 | 16.04 | 4,391 | +0.12(+0.75%) |
Jan 05, 2021 | 16.00 | 16.14 | 15.76 | 15.92 | 12,345 | -0.04(-0.25%) |
Jan 04, 2021 | 16.03 | 16.18 | 15.73 | 15.96 | 21,576 | -0.07(-0.44%) |
Dec 31, 2020 | 16.03 | 16.03 | 16.03 | 35,347 | +0.04(+0.25%) | |
Dec 30, 2020 | 16.00 | 16.10 | 15.85 | 15.99 | 35,347 | +0.07(+0.44%) |
Dec 29, 2020 | 16.00 | 16.00 | 15.80 | 15.92 | 21,938 | +0.11(+0.70%) |
Dec 28, 2020 | 16.07 | 16.24 | 15.81 | 15.81 | 14,215 | -0.23(-1.43%) |
Dec 24, 2020 | 16.41 | 16.58 | 16.03 | 16.04 | 6,200 | -0.32(-1.96%) |
Dec 23, 2020 | 16.38 | 16.62 | 16.35 | 16.36 | 26,335 | +0.04(+0.25%) |
Dec 22, 2020 | 16.43 | 16.92 | 16.26 | 16.32 | 12,132 | -0.18(-1.09%) |
Dec 21, 2020 | 15.89 | 16.65 | 15.89 | 16.50 | 64,011 | +0.45(+2.80%) |
Dec 18, 2020 | 15.95 | 16.50 | 15.77 | 16.05 | 102,800 | +0.28(+1.78%) |
Dec 17, 2020 | 15.95 | 15.95 | 15.15 | 15.77 | 26,466 | +0.77(+5.13%) |
Dec 16, 2020 | 15.02 | 15.13 | 14.80 | 15.00 | 30,783 | -0.05(-0.33%) |
Dec 15, 2020 | 15.29 | 15.29 | 14.87 | 15.05 | 15,916 | -0.24(-1.57%) |
Dec 14, 2020 | 15.04 | 15.46 | 15.04 | 15.29 | 47,497 | +0.27(+1.80%) |
Dec 11, 2020 | 15.55 | 15.75 | 15.00 | 15.02 | 85,600 | +0.01(+0.07%) |
Dec 10, 2020 | 15.23 | 15.25 | 14.98 | 15.01 | 27,040 | -0.03(-0.20%) |
Dec 09, 2020 | 15.15 | 15.25 | 15.00 | 15.04 | 13,421 | -0.08(-0.53%) |
Dec 08, 2020 | 15.00 | 15.45 | 14.84 | 15.12 | 39,180 | +0.46(+3.14%) |
Dec 07, 2020 | 14.50 | 14.83 | 14.20 | 14.66 | 13,717 | +0.65(+4.64%) |
Dec 04, 2020 | 14.11 | 14.27 | 13.89 | 14.01 | 5,700 | +0.23(+1.67%) |
Dec 03, 2020 | 13.60 | 14.00 | 13.60 | 13.78 | 3,164 | +0.06(+0.44%) |
Dec 02, 2020 | 13.52 | 14.06 | 13.52 | 13.72 | 2,003 | +0.13(+0.96%) |
Dec 01, 2020 | 13.87 | 14.37 | 13.32 | 13.59 | 30,940 | -0.35(-2.51%) |
Nov 30, 2020 | 15.00 | 15.25 | 13.70 | 13.94 | 11,939 | -0.26(-1.80%) |
Nov 27, 2020 | 14.65 | 14.65 | 14.01 | 14.20 | 12,200 | -0.46(-3.17%) |
Nov 25, 2020 | 14.95 | 15.00 | 14.50 | 14.66 | 16,100 | -0.30(-2.01%) |
Nov 24, 2020 | 15.21 | 15.38 | 14.85 | 14.96 | 8,879 | -0.18(-1.19%) |
Nov 23, 2020 | 14.85 | 15.43 | 14.74 | 15.14 | 10,458 | +0.14(+0.93%) |
Nov 20, 2020 | 14.99 | 16.00 | 14.85 | 15.00 | 26,300 | +0.20(+1.37%) |
Nov 19, 2020 | 14.80 | 14.95 | 14.75 | 14.80 | 2,044 | +0.03(+0.19%) |
Nov 18, 2020 | 14.51 | 14.94 | 14.51 | 14.77 | 2,873 | +0.12(+0.78%) |
Nov 17, 2020 | 14.54 | 15.05 | 14.35 | 14.65 | 70,326 | +0.09(+0.65%) |
Nov 16, 2020 | 14.86 | 14.91 | 14.23 | 14.56 | 10,472 | -0.30(-2.02%) |
Nov 13, 2020 | 14.29 | 14.86 | 14.29 | 14.86 | 7,600 | +0.49(+3.41%) |
Nov 12, 2020 | 14.85 | 14.85 | 14.26 | 14.37 | 7,457 | -0.15(-1.03%) |
Nov 11, 2020 | 14.22 | 14.93 | 14.03 | 14.52 | 24,580 | +0.45(+3.20%) |
Nov 10, 2020 | 13.85 | 14.19 | 13.85 | 14.07 | 7,139 | -0.02(-0.14%) |
Nov 09, 2020 | 13.92 | 14.30 | 13.54 | 14.09 | 11,480 | +0.04(+0.28%) |
Nov 06, 2020 | 14.05 | 14.10 | 13.53 | 14.05 | 13,400 | -0.12(-0.85%) |
Nov 05, 2020 | 13.42 | 14.18 | 13.42 | 14.17 | 18,516 | +0.48(+3.51%) |
Nov 04, 2020 | 13.96 | 14.08 | 13.19 | 13.69 | 17,345 | -0.10(-0.73%) |
Nov 03, 2020 | 13.37 | 14.54 | 13.37 | 13.79 | 27,686 | -0.79(-5.42%) |
Nov 02, 2020 | 13.75 | 14.95 | 13.44 | 14.58 | 48,168 | +0.87(+6.35%) |
Oct 30, 2020 | 13.69 | 14.16 | 13.40 | 13.71 | 13,400 | +0.04(+0.29%) |
Oct 29, 2020 | 12.80 | 13.88 | 12.80 | 13.67 | 23,700 | +0.91(+7.13%) |
Oct 28, 2020 | 12.77 | 12.82 | 12.57 | 12.76 | 7,903 | -0.09(-0.70%) |
Oct 27, 2020 | 12.42 | 12.95 | 12.26 | 12.85 | 16,771 | +0.16(+1.26%) |
Oct 26, 2020 | 12.26 | 12.71 | 12.25 | 12.69 | 14,951 | -0.06(-0.47%) |
Oct 23, 2020 | 12.59 | 12.95 | 12.47 | 12.75 | 7,300 | +0.33(+2.66%) |
Oct 22, 2020 | 12.16 | 12.42 | 12.16 | 12.42 | 6,073 | +0.26(+2.14%) |
Oct 21, 2020 | 12.28 | 12.84 | 12.13 | 12.16 | 14,705 | -0.19(-1.54%) |
Oct 20, 2020 | 12.03 | 12.35 | 12.03 | 12.35 | 12,380 | +0.13(+1.06%) |
Oct 19, 2020 | 12.23 | 12.35 | 12.02 | 12.22 | 12,113 | -0.02(-0.16%) |
Oct 16, 2020 | 12.13 | 12.24 | 12.13 | 12.24 | 2,600 | +0.10(+0.82%) |
Oct 15, 2020 | 11.96 | 12.20 | 11.81 | 12.14 | 3,169 | +0.13(+1.12%) |
Oct 14, 2020 | 12.15 | 12.18 | 12.01 | 12.01 | 2,449 | +0.03(+0.21%) |
Oct 13, 2020 | 11.90 | 11.99 | 11.80 | 11.98 | 8,362 | +0.08(+0.67%) |
Oct 12, 2020 | 12.19 | 12.19 | 11.65 | 11.90 | 13,040 | +0.15(+1.28%) |
Oct 09, 2020 | 10.76 | 12.83 | 10.71 | 11.75 | 604,600 | +1.03(+9.61%) |
Oct 08, 2020 | 10.74 | 10.81 | 10.63 | 10.72 | 1,728 | +0.17(+1.61%) |
Oct 07, 2020 | 10.65 | 10.84 | 10.55 | 10.55 | 3,133 | +0.02(+0.19%) |
Oct 06, 2020 | 10.70 | 10.85 | 10.51 | 10.53 | 5,427 | -0.27(-2.50%) |
Oct 05, 2020 | 10.88 | 11.25 | 10.52 | 10.80 | 11,246 | +0.20(+1.89%) |
Oct 02, 2020 | 10.65 | 10.90 | 10.60 | 10.60 | 6,200 | -0.42(-3.81%) |
Oct 01, 2020 | 10.65 | 11.02 | 10.65 | 11.02 | 1,114 | +0.35(+3.28%) |
Sep 30, 2020 | 11.30 | 11.30 | 10.58 | 10.67 | 4,999 | -0.12(-1.16%) |
Sep 29, 2020 | 10.74 | 10.81 | 10.74 | 10.79 | 2,989 | -0.12(-1.05%) |
Sep 28, 2020 | 10.95 | 11.38 | 10.81 | 10.91 | 3,780 | +0.16(+1.49%) |
Sep 25, 2020 | 11.40 | 11.40 | 10.61 | 10.75 | 2,000 | +0.20(+1.90%) |
Sep 24, 2020 | 10.68 | 10.69 | 10.02 | 10.55 | 10,178 | -0.24(-2.22%) |
Sep 23, 2020 | 10.92 | 10.92 | 10.57 | 10.79 | 7,507 | +0.21(+1.98%) |
Sep 22, 2020 | 10.97 | 10.99 | 10.41 | 10.58 | 21,747 | -0.18(-1.67%) |
Sep 21, 2020 | 11.34 | 11.50 | 10.73 | 10.76 | 23,833 | -0.64(-5.61%) |
Sep 18, 2020 | 11.57 | 12.16 | 11.26 | 11.40 | 17,300 | -0.55(-4.60%) |
Sep 17, 2020 | 12.02 | 12.21 | 11.73 | 11.95 | 10,863 | +0.05(+0.46%) |
Sep 16, 2020 | 11.58 | 12.12 | 11.50 | 11.89 | 19,812 | +0.29(+2.48%) |
Sep 15, 2020 | 12.00 | 12.05 | 11.54 | 11.61 | 6,089 | -0.13(-1.13%) |
Sep 14, 2020 | 10.64 | 12.38 | 10.64 | 11.74 | 19,971 | +1.16(+10.96%) |
Sep 11, 2020 | 11.30 | 11.46 | 10.55 | 10.58 | 40,500 | -0.90(-7.84%) |
Sep 10, 2020 | 10.93 | 11.73 | 10.73 | 11.48 | 15,855 | +0.45(+4.08%) |
Sep 09, 2020 | 11.05 | 11.87 | 10.80 | 11.03 | 7,795 | -0.01(-0.09%) |
Sep 08, 2020 | 11.65 | 11.70 | 10.72 | 11.04 | 19,771 | -0.25(-2.21%) |
Sep 04, 2020 | 10.79 | 11.38 | 10.67 | 11.29 | 8,900 | +0.49(+4.54%) |
Sep 03, 2020 | 11.35 | 11.50 | 10.60 | 10.80 | 32,776 | -0.76(-6.57%) |
Sep 02, 2020 | 11.66 | 11.74 | 11.44 | 11.56 | 5,020 | -0.18(-1.53%) |
Sep 01, 2020 | 11.80 | 12.10 | 11.36 | 11.74 | 8,413 | -0.13(-1.10%) |
Aug 31, 2020 | 12.05 | 12.50 | 11.64 | 11.87 | 16,251 | -0.36(-2.94%) |
Aug 28, 2020 | 12.41 | 12.76 | 12.23 | 12.23 | 6,300 | -0.26(-2.08%) |
Aug 27, 2020 | 12.20 | 12.49 | 12.15 | 12.49 | 4,995 | +0.11(+0.89%) |
Aug 26, 2020 | 12.41 | 12.44 | 11.79 | 12.38 | 16,296 | -0.12(-0.96%) |
Aug 25, 2020 | 12.31 | 12.50 | 11.82 | 12.50 | 9,238 | +0.08(+0.64%) |
Aug 24, 2020 | 13.02 | 13.78 | 12.29 | 12.42 | 14,229 | -0.97(-7.24%) |
Aug 21, 2020 | 13.64 | 13.64 | 12.28 | 13.39 | 21,100 | -0.51(-3.67%) |
Aug 20, 2020 | 12.38 | 14.32 | 11.99 | 13.90 | 161,220 | +0.80(+6.11%) |
Aug 19, 2020 | 13.15 | 13.25 | 12.93 | 13.10 | 19,194 | +0.13(+1.00%) |
Aug 18, 2020 | 11.99 | 12.98 | 11.75 | 12.97 | 24,689 | +1.04(+8.72%) |
Aug 17, 2020 | 11.28 | 11.97 | 11.25 | 11.93 | 11,137 | +0.57(+5.02%) |
Aug 14, 2020 | 12.02 | 12.08 | 11.36 | 11.36 | 8,800 | -0.74(-6.12%) |
Aug 13, 2020 | 12.37 | 12.48 | 12.04 | 12.10 | 10,325 | -0.05(-0.41%) |
Aug 12, 2020 | 12.23 | 12.27 | 12.06 | 12.15 | 9,390 | +0.05(+0.41%) |
Aug 11, 2020 | 12.13 | 12.49 | 12.00 | 12.10 | 5,976 | +0.05(+0.41%) |
Aug 10, 2020 | 11.64 | 12.64 | 11.64 | 12.05 | 14,693 | +0.26(+2.16%) |
Aug 07, 2020 | 11.29 | 11.79 | 11.15 | 11.79 | 3,800 | +0.49(+4.38%) |
Aug 06, 2020 | 12.00 | 12.00 | 11.11 | 11.30 | 16,797 | -0.45(-3.83%) |
Aug 05, 2020 | 11.86 | 11.96 | 11.58 | 11.75 | 15,713 | -0.30(-2.49%) |
Aug 04, 2020 | 11.98 | 12.21 | 11.98 | 12.05 | 3,442 | +0.06(+0.50%) |
Aug 03, 2020 | 12.26 | 12.52 | 11.92 | 11.99 | 7,119 | +0.08(+0.67%) |
Jul 31, 2020 | 12.60 | 12.63 | 11.85 | 11.91 | 7,400 | -0.59(-4.72%) |
Jul 30, 2020 | 12.87 | 12.87 | 12.35 | 12.50 | 9,407 | +0.15(+1.21%) |
Jul 29, 2020 | 13.20 | 13.20 | 12.10 | 12.35 | 12,329 | -0.69(-5.29%) |
Jul 28, 2020 | 13.01 | 13.48 | 12.88 | 13.04 | 8,413 | -0.03(-0.23%) |
Jul 27, 2020 | 13.51 | 13.53 | 13.03 | 13.07 | 8,970 | -0.02(-0.15%) |
Jul 24, 2020 | 13.01 | 13.09 | 12.85 | 13.09 | 7,900 | +0.01(+0.08%) |
Jul 23, 2020 | 13.53 | 13.53 | 12.85 | 13.08 | 32,269 | -0.12(-0.91%) |
Jul 22, 2020 | 13.36 | 13.51 | 13.06 | 13.20 | 14,511 | +0.01(+0.08%) |
Jul 21, 2020 | 12.93 | 13.36 | 12.51 | 13.19 | 23,186 | +0.16(+1.23%) |
Jul 20, 2020 | 13.11 | 13.37 | 12.75 | 13.03 | 36,289 | -0.17(-1.29%) |
Jul 17, 2020 | 12.51 | 13.49 | 12.38 | 13.20 | 24,300 | +0.76(+6.15%) |
Jul 16, 2020 | 12.16 | 12.48 | 11.70 | 12.44 | 11,695 | +0.43(+3.54%) |
Jul 15, 2020 | 10.63 | 12.51 | 10.50 | 12.01 | 335,488 | +1.11(+10.18%) |
Jul 14, 2020 | 11.48 | 11.48 | 10.55 | 10.90 | 25,878 | -0.45(-3.96%) |
Jul 13, 2020 | 11.80 | 11.80 | 11.28 | 11.35 | 33,539 | -0.17(-1.48%) |
Jul 10, 2020 | 11.72 | 11.78 | 11.49 | 11.52 | 9,200 | -0.31(-2.59%) |
Jul 09, 2020 | 11.79 | 12.00 | 11.76 | 11.83 | 5,952 | +0.09(+0.73%) |
Jul 08, 2020 | 11.82 | 11.92 | 11.50 | 11.74 | 9,957 | +0.11(+0.95%) |
Jul 07, 2020 | 11.60 | 11.64 | 11.18 | 11.63 | 50,311 | -0.02(-0.17%) |
Jul 06, 2020 | 12.15 | 12.27 | 11.63 | 11.65 | 40,244 | -0.30(-2.51%) |
Jul 02, 2020 | 11.91 | 12.03 | 11.89 | 11.95 | 9,100 | +0.04(+0.34%) |
Jul 01, 2020 | 12.10 | 12.20 | 11.81 | 11.91 | 22,815 | -0.19(-1.57%) |
Jun 30, 2020 | 12.20 | 12.20 | 11.28 | 12.10 | 40,226 | -0.15(-1.22%) |
Jun 29, 2020 | 12.20 | 12.56 | 12.20 | 12.25 | 4,183 | +0.00(+0.00%) |
Jun 26, 2020 | 12.75 | 12.75 | 12.25 | 12.25 | 27,700 | -0.59(-4.60%) |
Jun 25, 2020 | 12.31 | 13.02 | 12.31 | 12.84 | 14,173 | +0.53(+4.31%) |
Jun 24, 2020 | 13.90 | 13.90 | 12.25 | 12.31 | 34,925 | -1.31(-9.62%) |
Jun 23, 2020 | 14.22 | 14.22 | 13.50 | 13.62 | 26,061 | -0.43(-3.03%) |
Jun 22, 2020 | 14.07 | 14.89 | 13.88 | 14.04 | 28,444 | +0.04(+0.32%) |
Jun 19, 2020 | 15.65 | 15.87 | 14.00 | 14.00 | 103,900 | -1.31(-8.53%) |
Jun 18, 2020 | 14.88 | 15.40 | 14.88 | 15.31 | 17,101 | +0.42(+2.80%) |
Jun 17, 2020 | 15.20 | 15.20 | 14.47 | 14.89 | 16,893 | +0.26(+1.78%) |
Jun 16, 2020 | 14.41 | 15.31 | 14.22 | 14.63 | 38,519 | +0.13(+0.90%) |
Jun 15, 2020 | 14.27 | 15.42 | 14.01 | 14.50 | 62,808 | +0.44(+3.13%) |
Jun 12, 2020 | 13.65 | 14.25 | 13.04 | 14.06 | 50,500 | +0.98(+7.51%) |
Jun 11, 2020 | 13.10 | 13.56 | 12.13 | 13.08 | 16,424 | -0.66(-4.82%) |
Jun 10, 2020 | 13.98 | 14.40 | 13.37 | 13.74 | 11,089 | -0.24(-1.72%) |
Jun 09, 2020 | 14.50 | 14.50 | 13.40 | 13.98 | 20,378 | -0.28(-1.96%) |
Jun 08, 2020 | 14.22 | 15.27 | 14.00 | 14.26 | 19,944 | +0.23(+1.64%) |
Jun 05, 2020 | 15.05 | 15.06 | 13.76 | 14.03 | 29,000 | -0.78(-5.23%) |
Jun 04, 2020 | 14.59 | 15.76 | 14.58 | 14.80 | 19,589 | +0.31(+2.17%) |
Jun 03, 2020 | 14.00 | 15.79 | 14.00 | 14.49 | 33,103 | +0.76(+5.54%) |
Jun 02, 2020 | 14.26 | 14.26 | 13.73 | 13.73 | 7,573 | -0.30(-2.14%) |
Jun 01, 2020 | 14.42 | 14.49 | 13.89 | 14.03 | 16,074 | +0.02(+0.14%) |
May 29, 2020 | 14.21 | 14.30 | 13.89 | 14.01 | 11,500 | +0.13(+0.94%) |
May 28, 2020 | 13.70 | 14.30 | 13.70 | 13.88 | 30,086 | +0.19(+1.39%) |
May 27, 2020 | 13.25 | 13.96 | 13.16 | 13.69 | 9,508 | +0.49(+3.71%) |
May 26, 2020 | 13.52 | 14.12 | 13.20 | 13.20 | 25,267 | -0.30(-2.22%) |
May 22, 2020 | 13.09 | 13.84 | 13.09 | 13.50 | 32,500 | +0.27(+2.04%) |
May 21, 2020 | 12.77 | 13.86 | 12.77 | 13.23 | 41,704 | +0.43(+3.36%) |
May 20, 2020 | 12.68 | 13.07 | 12.57 | 12.80 | 15,992 | +0.30(+2.40%) |
May 19, 2020 | 12.10 | 12.50 | 12.10 | 12.50 | 19,332 | +0.49(+4.08%) |
May 18, 2020 | 12.25 | 12.50 | 11.85 | 12.01 | 28,578 | -0.09(-0.74%) |
May 15, 2020 | 11.70 | 12.48 | 11.65 | 12.10 | 18,800 | +0.74(+6.51%) |
May 14, 2020 | 11.25 | 12.50 | 11.25 | 11.36 | 18,262 | +0.21(+1.84%) |
May 13, 2020 | 11.84 | 12.55 | 11.10 | 11.15 | 16,450 | -0.76(-6.40%) |
May 12, 2020 | 12.49 | 12.56 | 11.76 | 11.92 | 27,177 | -0.26(-2.15%) |
May 11, 2020 | 12.01 | 12.70 | 12.01 | 12.18 | 18,221 | +0.11(+0.91%) |
May 08, 2020 | 12.13 | 13.20 | 12.00 | 12.07 | 11,100 | -0.09(-0.74%) |
May 07, 2020 | 12.50 | 12.80 | 12.11 | 12.16 | 12,116 | -0.36(-2.88%) |
May 06, 2020 | 12.86 | 13.32 | 12.45 | 12.52 | 8,527 | -0.37(-2.87%) |
May 05, 2020 | 13.35 | 13.35 | 12.74 | 12.89 | 21,717 | -0.13(-1.00%) |
May 04, 2020 | 13.56 | 13.89 | 12.22 | 13.02 | 22,810 | +1.29(+11.00%) |