Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.15 | 18.26 | 17.79 | 17.87 | 130,300 | -0.47(-2.56%) |
Apr 29, 2021 | 18.63 | 18.63 | 18.16 | 18.34 | 70,465 | -0.12(-0.65%) |
Apr 28, 2021 | 18.31 | 18.56 | 18.10 | 18.46 | 83,349 | +0.11(+0.60%) |
Apr 27, 2021 | 18.72 | 18.72 | 18.26 | 18.35 | 85,684 | -0.28(-1.50%) |
Apr 26, 2021 | 18.59 | 18.87 | 18.46 | 18.63 | 85,550 | +0.20(+1.09%) |
Apr 23, 2021 | 17.76 | 18.58 | 17.76 | 18.43 | 210,500 | +0.79(+4.48%) |
Apr 22, 2021 | 17.89 | 18.15 | 17.55 | 17.64 | 132,396 | -0.26(-1.45%) |
Apr 21, 2021 | 17.50 | 18.03 | 17.47 | 17.90 | 78,572 | +0.35(+1.99%) |
Apr 20, 2021 | 17.96 | 17.96 | 17.30 | 17.55 | 122,164 | -0.41(-2.28%) |
Apr 19, 2021 | 18.17 | 18.34 | 17.50 | 17.96 | 185,978 | -0.38(-2.07%) |
Apr 16, 2021 | 18.70 | 18.70 | 18.16 | 18.34 | 286,000 | -0.37(-1.98%) |
Apr 15, 2021 | 18.92 | 18.92 | 18.31 | 18.71 | 131,927 | +0.05(+0.27%) |
Apr 14, 2021 | 18.79 | 19.16 | 18.57 | 18.66 | 99,368 | -0.18(-0.96%) |
Apr 13, 2021 | 18.80 | 18.98 | 18.60 | 18.84 | 160,765 | +0.09(+0.48%) |
Apr 12, 2021 | 18.75 | 18.91 | 18.30 | 18.75 | 102,173 | +0.01(+0.05%) |
Apr 09, 2021 | 18.63 | 18.85 | 18.39 | 18.74 | 134,900 | +0.12(+0.64%) |
Apr 08, 2021 | 18.68 | 18.78 | 18.43 | 18.62 | 207,469 | -0.08(-0.43%) |
Apr 07, 2021 | 19.14 | 19.30 | 18.48 | 18.70 | 194,172 | -0.28(-1.48%) |
Apr 06, 2021 | 19.39 | 19.48 | 18.89 | 18.98 | 162,185 | -0.50(-2.57%) |
Apr 05, 2021 | 19.77 | 19.77 | 19.11 | 19.48 | 148,879 | +0.12(+0.62%) |
Apr 01, 2021 | 19.18 | 19.50 | 19.00 | 19.36 | 223,200 | +0.37(+1.95%) |
Mar 31, 2021 | 19.00 | 19.26 | 18.74 | 18.99 | 241,149 | +0.08(+0.42%) |
Mar 30, 2021 | 18.72 | 19.34 | 18.49 | 18.91 | 169,530 | +0.33(+1.78%) |
Mar 29, 2021 | 19.34 | 19.59 | 18.50 | 18.58 | 197,768 | -0.90(-4.62%) |
Mar 26, 2021 | 19.12 | 19.72 | 18.82 | 19.48 | 158,000 | +0.53(+2.80%) |
Mar 25, 2021 | 18.16 | 19.06 | 17.97 | 18.95 | 316,837 | +0.66(+3.61%) |
Mar 24, 2021 | 19.34 | 19.45 | 18.28 | 18.29 | 357,104 | -0.81(-4.24%) |
Mar 23, 2021 | 19.66 | 19.91 | 18.96 | 19.10 | 185,142 | -0.87(-4.36%) |
Mar 22, 2021 | 20.79 | 21.14 | 19.81 | 19.97 | 204,698 | -0.75(-3.62%) |
Mar 19, 2021 | 20.82 | 20.97 | 19.80 | 20.72 | 1,182,600 | +0.11(+0.53%) |
Mar 18, 2021 | 20.95 | 21.58 | 20.60 | 20.61 | 320,046 | -0.60(-2.83%) |
Mar 17, 2021 | 20.14 | 21.38 | 19.80 | 21.21 | 353,580 | +1.00(+4.95%) |
Mar 16, 2021 | 19.52 | 20.62 | 19.46 | 20.21 | 440,316 | +0.71(+3.64%) |
Mar 15, 2021 | 19.91 | 20.03 | 19.19 | 19.50 | 285,725 | -0.33(-1.66%) |
Mar 12, 2021 | 19.79 | 20.00 | 19.25 | 19.83 | 391,100 | -0.05(-0.25%) |
Mar 11, 2021 | 19.56 | 19.95 | 19.36 | 19.88 | 488,347 | +0.65(+3.38%) |
Mar 10, 2021 | 19.60 | 20.00 | 18.96 | 19.23 | 404,643 | -0.14(-0.72%) |
Mar 09, 2021 | 19.21 | 19.84 | 19.11 | 19.37 | 550,982 | +0.89(+4.82%) |
Mar 08, 2021 | 17.77 | 18.86 | 17.51 | 18.48 | 527,131 | +0.71(+4.00%) |
Mar 05, 2021 | 18.14 | 18.14 | 16.33 | 17.77 | 963,900 | +0.05(+0.28%) |
Mar 04, 2021 | 19.55 | 19.55 | 17.68 | 17.72 | 1,834,337 | -3.21(-15.34%) |
Mar 03, 2021 | 22.66 | 22.82 | 20.70 | 20.93 | 393,134 | -2.53(-10.78%) |
Mar 02, 2021 | 24.60 | 24.90 | 23.39 | 23.46 | 102,485 | -0.98(-4.01%) |
Mar 01, 2021 | 23.94 | 24.48 | 23.86 | 24.44 | 97,228 | +1.08(+4.62%) |
Feb 26, 2021 | 23.00 | 23.68 | 22.64 | 23.36 | 145,000 | +0.27(+1.17%) |
Feb 25, 2021 | 23.84 | 24.35 | 22.86 | 23.09 | 132,790 | -0.66(-2.78%) |
Feb 24, 2021 | 23.47 | 24.10 | 23.39 | 23.75 | 142,929 | +0.48(+2.06%) |
Feb 23, 2021 | 23.12 | 23.66 | 22.66 | 23.27 | 126,357 | -0.49(-2.06%) |
Feb 22, 2021 | 23.74 | 24.17 | 23.52 | 23.76 | 135,681 | +0.05(+0.21%) |
Feb 19, 2021 | 23.36 | 24.11 | 23.36 | 23.71 | 117,100 | +0.44(+1.89%) |
Feb 18, 2021 | 23.58 | 23.79 | 22.93 | 23.27 | 143,046 | -0.39(-1.65%) |
Feb 17, 2021 | 23.72 | 23.75 | 23.07 | 23.66 | 73,708 | -0.33(-1.38%) |
Feb 16, 2021 | 24.43 | 24.68 | 23.74 | 23.99 | 87,264 | -0.38(-1.56%) |
Feb 12, 2021 | 23.73 | 24.52 | 23.45 | 24.37 | 187,600 | +0.62(+2.61%) |
Feb 11, 2021 | 24.19 | 24.50 | 23.50 | 23.75 | 302,170 | -0.38(-1.57%) |
Feb 10, 2021 | 25.55 | 25.55 | 24.00 | 24.13 | 242,588 | -1.28(-5.04%) |
Feb 09, 2021 | 25.00 | 25.61 | 24.35 | 25.41 | 258,726 | +0.26(+1.03%) |
Feb 08, 2021 | 23.38 | 25.28 | 22.87 | 25.15 | 720,869 | +0.64(+2.61%) |
Feb 05, 2021 | 23.45 | 24.94 | 22.83 | 24.51 | 533,200 | +1.51(+6.57%) |
Feb 04, 2021 | 21.47 | 23.73 | 20.69 | 23.00 | 493,420 | +3.09(+15.52%) |
Feb 03, 2021 | 19.55 | 20.24 | 19.24 | 19.91 | 226,213 | +0.31(+1.58%) |
Feb 02, 2021 | 19.66 | 19.89 | 19.12 | 19.60 | 152,161 | +0.07(+0.36%) |
Feb 01, 2021 | 18.77 | 19.61 | 18.52 | 19.53 | 155,233 | +1.06(+5.74%) |
Jan 29, 2021 | 18.97 | 19.37 | 18.47 | 18.47 | 169,200 | -0.54(-2.84%) |
Jan 28, 2021 | 19.61 | 19.62 | 18.77 | 19.01 | 160,956 | -0.38(-1.96%) |
Jan 27, 2021 | 19.65 | 20.07 | 19.18 | 19.39 | 160,945 | -0.72(-3.58%) |
Jan 26, 2021 | 20.09 | 20.39 | 19.75 | 20.11 | 135,084 | +0.23(+1.16%) |
Jan 25, 2021 | 20.15 | 20.33 | 19.52 | 19.88 | 143,999 | -0.10(-0.50%) |
Jan 22, 2021 | 19.31 | 20.11 | 18.80 | 19.98 | 156,900 | +0.42(+2.15%) |
Jan 21, 2021 | 19.78 | 19.78 | 19.29 | 19.56 | 149,989 | -0.13(-0.66%) |
Jan 20, 2021 | 19.58 | 19.95 | 19.26 | 19.69 | 163,378 | +0.19(+0.97%) |
Jan 19, 2021 | 19.29 | 19.74 | 19.23 | 19.50 | 170,721 | +0.42(+2.20%) |
Jan 15, 2021 | 19.08 | 19.33 | 18.68 | 19.08 | 89,900 | -0.26(-1.34%) |
Jan 14, 2021 | 18.85 | 19.57 | 18.72 | 19.34 | 165,234 | +0.62(+3.31%) |
Jan 13, 2021 | 19.39 | 19.42 | 18.71 | 18.72 | 75,000 | -0.66(-3.41%) |
Jan 12, 2021 | 19.15 | 19.43 | 18.90 | 19.38 | 122,854 | +0.28(+1.47%) |
Jan 11, 2021 | 18.74 | 19.16 | 18.50 | 19.10 | 168,891 | +0.10(+0.53%) |
Jan 08, 2021 | 19.60 | 19.73 | 18.63 | 19.00 | 213,400 | -0.65(-3.31%) |
Jan 07, 2021 | 19.22 | 20.35 | 19.22 | 19.65 | 245,808 | -0.19(-0.96%) |
Jan 06, 2021 | 19.37 | 20.12 | 19.33 | 19.84 | 335,913 | +0.74(+3.87%) |
Jan 05, 2021 | 18.78 | 19.19 | 18.78 | 19.10 | 174,185 | +0.32(+1.70%) |
Jan 04, 2021 | 19.05 | 19.05 | 18.45 | 18.78 | 152,020 | -0.12(-0.63%) |
Dec 31, 2020 | 18.90 | 18.90 | 18.90 | 111,717 | -0.07(-0.37%) | |
Dec 30, 2020 | 18.82 | 19.17 | 18.82 | 18.97 | 111,717 | +0.15(+0.82%) |
Dec 29, 2020 | 19.37 | 19.37 | 18.46 | 18.82 | 141,937 | -0.48(-2.51%) |
Dec 28, 2020 | 19.80 | 19.92 | 19.26 | 19.30 | 131,133 | -0.40(-2.03%) |
Dec 24, 2020 | 19.27 | 19.73 | 19.04 | 19.70 | 99,600 | +0.59(+3.09%) |
Dec 23, 2020 | 18.99 | 19.27 | 18.77 | 19.11 | 141,976 | +0.38(+2.03%) |
Dec 22, 2020 | 18.76 | 19.14 | 18.57 | 18.73 | 107,849 | +0.13(+0.70%) |
Dec 21, 2020 | 18.50 | 18.64 | 18.11 | 18.60 | 216,268 | -0.33(-1.74%) |
Dec 18, 2020 | 19.56 | 19.94 | 18.82 | 18.93 | 649,400 | -0.58(-2.97%) |
Dec 17, 2020 | 19.65 | 19.85 | 19.29 | 19.51 | 135,205 | +0.01(+0.05%) |
Dec 16, 2020 | 19.30 | 19.65 | 19.19 | 19.50 | 125,861 | +0.14(+0.72%) |
Dec 15, 2020 | 18.81 | 19.45 | 18.64 | 19.36 | 202,594 | +0.69(+3.70%) |
Dec 14, 2020 | 19.08 | 19.31 | 18.66 | 18.67 | 165,794 | -0.12(-0.64%) |
Dec 11, 2020 | 19.33 | 19.69 | 18.59 | 18.79 | 211,200 | -0.32(-1.67%) |
Dec 10, 2020 | 17.66 | 19.38 | 17.61 | 19.11 | 787,514 | +1.40(+7.91%) |
Dec 09, 2020 | 18.31 | 18.31 | 17.04 | 17.71 | 299,697 | +0.27(+1.55%) |
Dec 08, 2020 | 17.23 | 17.59 | 17.07 | 17.44 | 127,755 | +0.05(+0.29%) |
Dec 07, 2020 | 17.50 | 17.66 | 17.14 | 17.39 | 206,731 | -0.06(-0.34%) |
Dec 04, 2020 | 17.17 | 17.54 | 17.04 | 17.45 | 143,100 | +0.35(+2.05%) |
Dec 03, 2020 | 17.09 | 17.26 | 16.89 | 17.10 | 56,288 | +0.13(+0.77%) |
Dec 02, 2020 | 17.20 | 17.34 | 16.66 | 16.97 | 160,812 | -0.44(-2.53%) |
Dec 01, 2020 | 17.50 | 17.81 | 17.10 | 17.41 | 214,782 | +0.25(+1.46%) |
Nov 30, 2020 | 17.54 | 18.03 | 17.06 | 17.16 | 614,617 | -0.64(-3.60%) |
Nov 27, 2020 | 17.11 | 18.09 | 17.11 | 17.80 | 247,800 | +0.79(+4.64%) |
Nov 25, 2020 | 16.61 | 17.23 | 16.55 | 17.01 | 122,600 | +0.26(+1.55%) |
Nov 24, 2020 | 16.77 | 17.06 | 16.46 | 16.75 | 155,629 | +0.07(+0.42%) |
Nov 23, 2020 | 17.05 | 17.40 | 16.64 | 16.68 | 140,027 | -0.14(-0.83%) |
Nov 20, 2020 | 16.71 | 17.08 | 16.67 | 16.82 | 160,500 | -0.10(-0.59%) |
Nov 19, 2020 | 16.81 | 17.11 | 16.54 | 16.92 | 168,952 | +0.02(+0.12%) |
Nov 18, 2020 | 17.25 | 17.88 | 16.81 | 16.90 | 259,891 | -0.63(-3.59%) |
Nov 17, 2020 | 17.12 | 17.69 | 16.93 | 17.53 | 388,086 | -0.42(-2.34%) |
Nov 16, 2020 | 16.90 | 17.98 | 16.85 | 17.95 | 272,786 | +1.25(+7.49%) |
Nov 13, 2020 | 18.48 | 18.61 | 16.12 | 16.70 | 346,800 | -0.80(-4.57%) |
Nov 12, 2020 | 17.44 | 17.80 | 17.19 | 17.50 | 132,288 | -0.16(-0.91%) |
Nov 11, 2020 | 17.37 | 17.73 | 17.11 | 17.66 | 157,392 | +0.49(+2.85%) |
Nov 10, 2020 | 17.00 | 17.37 | 16.59 | 17.17 | 257,873 | +0.41(+2.45%) |
Nov 09, 2020 | 16.99 | 17.61 | 16.69 | 16.76 | 127,384 | +0.64(+3.97%) |
Nov 06, 2020 | 16.35 | 16.46 | 15.82 | 16.12 | 63,100 | -0.24(-1.50%) |
Nov 05, 2020 | 15.63 | 16.45 | 15.63 | 16.36 | 99,913 | +0.78(+5.04%) |
Nov 04, 2020 | 15.43 | 16.05 | 15.26 | 15.58 | 91,668 | -0.18(-1.14%) |
Nov 03, 2020 | 15.48 | 16.01 | 15.42 | 15.76 | 108,550 | +0.63(+4.16%) |
Nov 02, 2020 | 14.89 | 15.30 | 14.76 | 15.13 | 63,186 | +0.40(+2.72%) |
Oct 30, 2020 | 15.07 | 15.07 | 14.54 | 14.73 | 61,700 | -0.30(-2.00%) |
Oct 29, 2020 | 14.62 | 15.28 | 14.50 | 15.03 | 71,345 | +0.29(+1.97%) |
Oct 28, 2020 | 15.00 | 15.22 | 14.62 | 14.74 | 94,155 | -0.71(-4.60%) |
Oct 27, 2020 | 15.36 | 15.75 | 15.21 | 15.45 | 66,618 | +0.07(+0.46%) |
Oct 26, 2020 | 15.52 | 15.88 | 15.22 | 15.38 | 113,682 | -0.48(-3.03%) |
Oct 23, 2020 | 15.96 | 16.10 | 15.58 | 15.86 | 122,900 | -0.03(-0.19%) |
Oct 22, 2020 | 15.92 | 16.18 | 15.70 | 15.89 | 91,555 | +0.05(+0.32%) |
Oct 21, 2020 | 17.07 | 17.41 | 15.80 | 15.84 | 215,723 | -1.29(-7.53%) |
Oct 20, 2020 | 16.75 | 17.81 | 16.73 | 17.13 | 190,938 | +0.49(+2.94%) |
Oct 19, 2020 | 16.80 | 17.07 | 16.44 | 16.64 | 67,588 | -0.08(-0.48%) |
Oct 16, 2020 | 16.93 | 17.11 | 16.70 | 16.72 | 120,500 | -0.26(-1.53%) |
Oct 15, 2020 | 16.33 | 17.00 | 16.09 | 16.98 | 124,715 | +0.37(+2.23%) |
Oct 14, 2020 | 16.70 | 16.91 | 16.57 | 16.61 | 47,238 | -0.11(-0.66%) |
Oct 13, 2020 | 16.68 | 16.97 | 16.50 | 16.72 | 93,987 | -0.19(-1.12%) |
Oct 12, 2020 | 16.73 | 16.99 | 16.65 | 16.91 | 91,599 | +0.23(+1.38%) |
Oct 09, 2020 | 16.59 | 16.76 | 16.36 | 16.68 | 89,200 | +0.31(+1.89%) |
Oct 08, 2020 | 16.41 | 16.59 | 16.21 | 16.37 | 99,355 | +0.16(+0.99%) |
Oct 07, 2020 | 16.24 | 16.49 | 16.00 | 16.21 | 109,932 | +0.12(+0.75%) |
Oct 06, 2020 | 16.25 | 16.62 | 15.77 | 16.09 | 135,959 | -0.10(-0.62%) |
Oct 05, 2020 | 15.81 | 16.30 | 15.81 | 16.19 | 111,330 | +0.54(+3.45%) |
Oct 02, 2020 | 15.34 | 15.77 | 15.34 | 15.65 | 105,600 | +0.00(+0.00%) |
Oct 01, 2020 | 15.80 | 15.89 | 15.29 | 15.65 | 126,629 | +0.02(+0.13%) |
Sep 30, 2020 | 16.03 | 16.06 | 15.53 | 15.63 | 173,376 | -0.35(-2.19%) |
Sep 29, 2020 | 15.46 | 16.10 | 15.40 | 15.98 | 267,855 | +0.74(+4.86%) |
Sep 28, 2020 | 14.66 | 15.42 | 14.66 | 15.24 | 179,134 | +0.66(+4.53%) |
Sep 25, 2020 | 14.61 | 14.77 | 14.36 | 14.58 | 142,400 | -0.12(-0.85%) |
Sep 24, 2020 | 14.62 | 15.05 | 14.55 | 14.71 | 184,624 | +0.09(+0.58%) |
Sep 23, 2020 | 14.95 | 15.11 | 14.59 | 14.62 | 188,655 | -0.41(-2.73%) |
Sep 22, 2020 | 14.96 | 15.11 | 14.49 | 15.03 | 186,000 | +0.22(+1.49%) |
Sep 21, 2020 | 15.15 | 15.16 | 14.45 | 14.81 | 230,536 | -0.58(-3.77%) |
Sep 18, 2020 | 14.77 | 15.67 | 14.67 | 15.39 | 501,400 | +0.89(+6.14%) |
Sep 17, 2020 | 14.36 | 14.71 | 14.19 | 14.50 | 116,708 | -0.12(-0.82%) |
Sep 16, 2020 | 14.76 | 14.97 | 14.60 | 14.62 | 127,449 | -0.06(-0.41%) |
Sep 15, 2020 | 14.88 | 15.01 | 14.46 | 14.68 | 141,241 | -0.07(-0.47%) |
Sep 14, 2020 | 15.03 | 15.03 | 14.33 | 14.75 | 213,591 | -0.13(-0.87%) |
Sep 11, 2020 | 14.51 | 15.04 | 14.39 | 14.88 | 292,600 | +0.61(+4.27%) |
Sep 10, 2020 | 13.62 | 14.34 | 13.59 | 14.27 | 308,863 | +0.74(+5.47%) |
Sep 09, 2020 | 13.42 | 13.77 | 13.42 | 13.53 | 171,115 | +0.13(+0.97%) |
Sep 08, 2020 | 13.38 | 13.56 | 13.02 | 13.40 | 139,934 | -0.18(-1.33%) |
Sep 04, 2020 | 13.70 | 13.70 | 13.12 | 13.58 | 168,700 | +0.01(+0.07%) |
Sep 03, 2020 | 14.12 | 14.12 | 13.36 | 13.57 | 277,943 | -0.56(-3.96%) |
Sep 02, 2020 | 14.03 | 14.18 | 13.65 | 14.13 | 102,088 | +0.20(+1.44%) |
Sep 01, 2020 | 13.52 | 14.01 | 13.40 | 13.93 | 163,047 | +0.31(+2.28%) |
Aug 31, 2020 | 13.83 | 13.83 | 13.52 | 13.62 | 170,379 | -0.08(-0.58%) |
Aug 28, 2020 | 13.73 | 13.73 | 13.49 | 13.70 | 118,400 | +0.12(+0.88%) |
Aug 27, 2020 | 13.83 | 13.99 | 13.48 | 13.58 | 207,427 | -0.32(-2.30%) |
Aug 26, 2020 | 13.56 | 13.97 | 13.35 | 13.90 | 332,143 | +0.31(+2.28%) |
Aug 25, 2020 | 13.56 | 13.65 | 13.16 | 13.59 | 124,670 | +0.16(+1.19%) |
Aug 24, 2020 | 13.46 | 13.61 | 13.25 | 13.43 | 73,106 | +0.15(+1.13%) |
Aug 21, 2020 | 13.61 | 13.61 | 13.16 | 13.28 | 106,800 | -0.33(-2.42%) |
Aug 20, 2020 | 13.62 | 13.96 | 13.49 | 13.61 | 121,754 | -0.21(-1.52%) |
Aug 19, 2020 | 13.94 | 14.18 | 13.68 | 13.82 | 172,297 | -0.18(-1.29%) |
Aug 18, 2020 | 14.52 | 14.61 | 13.93 | 14.00 | 111,995 | -0.46(-3.18%) |
Aug 17, 2020 | 13.99 | 14.62 | 13.79 | 14.46 | 294,972 | +0.63(+4.56%) |
Aug 14, 2020 | 13.47 | 13.91 | 13.40 | 13.83 | 195,800 | +0.27(+1.99%) |
Aug 13, 2020 | 13.80 | 13.85 | 13.45 | 13.56 | 114,847 | -0.20(-1.45%) |
Aug 12, 2020 | 13.86 | 14.18 | 13.55 | 13.76 | 143,577 | -0.06(-0.43%) |
Aug 11, 2020 | 14.74 | 14.95 | 13.68 | 13.82 | 319,946 | +0.00(+0.00%) |
Aug 10, 2020 | 14.42 | 14.61 | 13.78 | 13.82 | 135,270 | -0.48(-3.36%) |
Aug 07, 2020 | 13.18 | 14.64 | 13.18 | 14.30 | 359,900 | +1.54(+12.07%) |
Aug 06, 2020 | 12.67 | 12.80 | 12.48 | 12.76 | 109,921 | +0.03(+0.24%) |
Aug 05, 2020 | 12.53 | 12.77 | 12.28 | 12.73 | 120,844 | +0.41(+3.33%) |
Aug 04, 2020 | 12.62 | 12.62 | 12.28 | 12.32 | 88,827 | -0.27(-2.14%) |
Aug 03, 2020 | 12.21 | 12.64 | 12.07 | 12.59 | 124,382 | +0.47(+3.88%) |
Jul 31, 2020 | 12.09 | 12.14 | 11.73 | 12.12 | 121,500 | -0.06(-0.49%) |
Jul 30, 2020 | 11.89 | 12.22 | 11.75 | 12.18 | 87,854 | +0.06(+0.50%) |
Jul 29, 2020 | 11.62 | 12.20 | 11.62 | 12.12 | 121,147 | +0.50(+4.30%) |
Jul 28, 2020 | 11.75 | 11.90 | 11.51 | 11.62 | 135,058 | -0.24(-2.02%) |
Jul 27, 2020 | 11.35 | 11.97 | 11.31 | 11.86 | 101,407 | +0.56(+4.96%) |
Jul 24, 2020 | 11.52 | 11.59 | 11.27 | 11.30 | 89,800 | -0.33(-2.84%) |
Jul 23, 2020 | 11.24 | 11.67 | 11.24 | 11.63 | 136,368 | +0.35(+3.10%) |
Jul 22, 2020 | 11.44 | 11.57 | 11.22 | 11.28 | 66,336 | -0.26(-2.21%) |
Jul 21, 2020 | 11.43 | 11.63 | 11.31 | 11.54 | 90,670 | +0.26(+2.26%) |
Jul 20, 2020 | 11.35 | 11.42 | 11.09 | 11.28 | 95,237 | -0.09(-0.79%) |
Jul 17, 2020 | 11.15 | 11.46 | 11.09 | 11.37 | 98,200 | +0.29(+2.62%) |
Jul 16, 2020 | 11.15 | 11.33 | 10.82 | 11.08 | 103,559 | -0.19(-1.69%) |
Jul 15, 2020 | 10.99 | 11.41 | 10.91 | 11.27 | 131,516 | +0.53(+4.93%) |
Jul 14, 2020 | 10.64 | 10.88 | 10.54 | 10.74 | 165,531 | +0.04(+0.42%) |
Jul 13, 2020 | 10.87 | 11.06 | 10.69 | 10.70 | 148,982 | -0.11(-0.97%) |
Jul 10, 2020 | 10.73 | 10.90 | 10.65 | 10.80 | 121,500 | +0.10(+0.93%) |
Jul 09, 2020 | 10.85 | 10.97 | 10.47 | 10.70 | 202,494 | -0.14(-1.29%) |
Jul 08, 2020 | 10.62 | 10.99 | 10.61 | 10.84 | 176,707 | +0.27(+2.55%) |
Jul 07, 2020 | 11.25 | 11.25 | 10.52 | 10.57 | 186,671 | -0.81(-7.12%) |
Jul 06, 2020 | 11.51 | 11.61 | 11.26 | 11.38 | 157,970 | +0.19(+1.70%) |
Jul 02, 2020 | 11.44 | 11.55 | 11.12 | 11.19 | 207,500 | +0.01(+0.09%) |
Jul 01, 2020 | 11.62 | 11.75 | 11.17 | 11.18 | 171,774 | -0.47(-4.03%) |
Jun 30, 2020 | 11.18 | 11.66 | 11.12 | 11.65 | 274,561 | +0.47(+4.20%) |
Jun 29, 2020 | 11.01 | 11.26 | 10.79 | 11.18 | 281,221 | +0.39(+3.61%) |
Jun 26, 2020 | 10.53 | 10.88 | 10.48 | 10.79 | 402,300 | +0.10(+0.94%) |
Jun 25, 2020 | 10.36 | 10.78 | 10.34 | 10.69 | 130,712 | +0.30(+2.89%) |
Jun 24, 2020 | 10.55 | 10.65 | 10.16 | 10.39 | 187,018 | -0.35(-3.26%) |
Jun 23, 2020 | 11.02 | 11.09 | 10.69 | 10.74 | 122,715 | -0.05(-0.46%) |
Jun 22, 2020 | 10.34 | 11.00 | 10.34 | 10.79 | 348,064 | +0.48(+4.66%) |
Jun 19, 2020 | 10.62 | 11.10 | 10.31 | 10.31 | 372,800 | -0.48(-4.45%) |
Jun 18, 2020 | 10.85 | 10.98 | 10.50 | 10.79 | 224,840 | +0.00(+0.00%) |
Jun 17, 2020 | 11.31 | 11.31 | 10.75 | 10.79 | 99,331 | -0.52(-4.60%) |
Jun 16, 2020 | 11.50 | 11.50 | 11.06 | 11.31 | 168,826 | +0.26(+2.35%) |
Jun 15, 2020 | 10.53 | 11.16 | 10.40 | 11.05 | 142,140 | +0.15(+1.38%) |
Jun 12, 2020 | 10.56 | 11.05 | 10.42 | 10.90 | 134,200 | +0.78(+7.71%) |
Jun 11, 2020 | 11.06 | 11.16 | 10.09 | 10.12 | 163,473 | -1.46(-12.61%) |
Jun 10, 2020 | 12.18 | 12.18 | 11.53 | 11.58 | 106,650 | -0.58(-4.77%) |
Jun 09, 2020 | 12.18 | 12.39 | 12.01 | 12.16 | 108,355 | -0.24(-1.94%) |
Jun 08, 2020 | 11.97 | 12.49 | 11.91 | 12.40 | 163,302 | +0.71(+6.12%) |
Jun 05, 2020 | 11.88 | 12.10 | 11.64 | 11.69 | 246,900 | +0.26(+2.23%) |
Jun 04, 2020 | 11.46 | 11.66 | 11.20 | 11.43 | 126,911 | -0.14(-1.21%) |
Jun 03, 2020 | 11.35 | 11.83 | 11.35 | 11.57 | 188,388 | +0.36(+3.21%) |
Jun 02, 2020 | 11.30 | 11.43 | 11.10 | 11.21 | 137,083 | -0.04(-0.36%) |
Jun 01, 2020 | 11.16 | 11.50 | 11.16 | 11.25 | 147,079 | +0.12(+1.08%) |
May 29, 2020 | 10.98 | 11.16 | 10.55 | 11.13 | 142,500 | +0.03(+0.27%) |
May 28, 2020 | 11.88 | 11.88 | 11.03 | 11.10 | 129,567 | -0.54(-4.64%) |
May 27, 2020 | 11.53 | 11.74 | 11.23 | 11.64 | 162,903 | +0.27(+2.37%) |
May 26, 2020 | 11.40 | 11.54 | 11.30 | 11.37 | 128,163 | +0.38(+3.41%) |
May 22, 2020 | 11.25 | 11.25 | 10.87 | 10.99 | 63,300 | -0.20(-1.74%) |
May 21, 2020 | 11.37 | 11.55 | 11.14 | 11.19 | 103,123 | -0.22(-1.93%) |
May 20, 2020 | 11.12 | 11.58 | 11.04 | 11.41 | 121,145 | +0.44(+4.01%) |
May 19, 2020 | 10.86 | 11.36 | 10.78 | 10.97 | 143,008 | +0.03(+0.23%) |
May 18, 2020 | 10.80 | 11.06 | 10.71 | 10.95 | 192,691 | +0.52(+4.94%) |
May 15, 2020 | 10.18 | 10.49 | 9.990 | 10.43 | 170,100 | +0.18(+1.76%) |
May 14, 2020 | 10.05 | 10.30 | 9.720 | 10.25 | 147,032 | -0.02(-0.19%) |
May 13, 2020 | 11.02 | 11.16 | 9.630 | 10.27 | 247,694 | -0.91(-8.14%) |
May 12, 2020 | 11.86 | 11.90 | 11.06 | 11.18 | 278,139 | -0.63(-5.33%) |
May 11, 2020 | 12.01 | 12.29 | 11.64 | 11.81 | 180,974 | -0.28(-2.32%) |
May 08, 2020 | 11.50 | 12.34 | 11.00 | 12.09 | 303,500 | +1.05(+9.51%) |
May 07, 2020 | 10.75 | 11.10 | 10.57 | 11.04 | 128,455 | +0.48(+4.55%) |
May 06, 2020 | 10.63 | 10.73 | 10.40 | 10.56 | 89,584 | -0.11(-1.03%) |
May 05, 2020 | 11.00 | 11.23 | 10.60 | 10.67 | 114,972 | -0.12(-1.11%) |
May 04, 2020 | 10.48 | 10.91 | 10.20 | 10.79 | 129,492 | +0.16(+1.51%) |