Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.01 | 11.17 | 10.82 | 10.87 | 24,700 | -0.31(-2.77%) |
Apr 29, 2021 | 11.39 | 11.47 | 11.00 | 11.18 | 20,107 | -0.21(-1.84%) |
Apr 28, 2021 | 11.40 | 11.60 | 11.23 | 11.39 | 14,160 | -0.09(-0.78%) |
Apr 27, 2021 | 11.42 | 11.61 | 11.34 | 11.48 | 34,782 | +0.14(+1.23%) |
Apr 26, 2021 | 10.91 | 11.40 | 10.91 | 11.34 | 41,962 | +0.54(+5.00%) |
Apr 23, 2021 | 11.18 | 11.18 | 10.70 | 10.80 | 28,600 | -0.25(-2.26%) |
Apr 22, 2021 | 11.15 | 11.22 | 10.80 | 11.05 | 35,226 | +0.01(+0.09%) |
Apr 21, 2021 | 10.70 | 11.40 | 10.70 | 11.04 | 45,911 | +0.21(+1.94%) |
Apr 20, 2021 | 11.21 | 11.41 | 10.60 | 10.83 | 52,639 | -0.45(-3.99%) |
Apr 19, 2021 | 11.74 | 11.95 | 10.54 | 11.28 | 101,579 | -0.23(-2.00%) |
Apr 16, 2021 | 11.98 | 11.98 | 11.50 | 11.51 | 57,700 | -0.16(-1.37%) |
Apr 15, 2021 | 12.80 | 12.80 | 11.51 | 11.67 | 40,950 | -0.45(-3.71%) |
Apr 14, 2021 | 12.75 | 12.88 | 12.08 | 12.12 | 36,258 | -0.81(-6.26%) |
Apr 13, 2021 | 12.47 | 13.12 | 12.34 | 12.93 | 71,970 | +0.45(+3.61%) |
Apr 12, 2021 | 12.36 | 12.62 | 12.12 | 12.48 | 66,289 | +0.18(+1.46%) |
Apr 09, 2021 | 11.63 | 12.38 | 11.50 | 12.30 | 56,500 | +0.69(+5.94%) |
Apr 08, 2021 | 11.55 | 11.98 | 11.43 | 11.61 | 36,985 | +0.14(+1.22%) |
Apr 07, 2021 | 12.10 | 12.50 | 11.44 | 11.47 | 22,512 | -0.73(-5.98%) |
Apr 06, 2021 | 12.04 | 12.39 | 12.03 | 12.20 | 16,612 | -0.13(-1.05%) |
Apr 05, 2021 | 12.48 | 12.67 | 12.12 | 12.33 | 21,239 | -0.12(-0.96%) |
Apr 01, 2021 | 12.14 | 12.48 | 12.00 | 12.45 | 25,700 | +0.32(+2.64%) |
Mar 31, 2021 | 11.72 | 12.26 | 11.60 | 12.13 | 25,030 | +0.51(+4.39%) |
Mar 30, 2021 | 11.34 | 11.91 | 11.25 | 11.62 | 31,161 | +0.36(+3.20%) |
Mar 29, 2021 | 11.57 | 11.89 | 11.26 | 11.26 | 27,767 | -0.42(-3.60%) |
Mar 26, 2021 | 11.80 | 11.98 | 11.40 | 11.68 | 21,800 | -0.12(-1.02%) |
Mar 25, 2021 | 11.66 | 12.07 | 11.50 | 11.80 | 16,185 | +0.05(+0.43%) |
Mar 24, 2021 | 12.50 | 12.51 | 11.75 | 11.75 | 20,996 | -0.58(-4.70%) |
Mar 23, 2021 | 12.65 | 12.65 | 11.99 | 12.33 | 25,516 | -0.44(-3.45%) |
Mar 22, 2021 | 13.06 | 13.12 | 12.58 | 12.77 | 34,422 | -0.23(-1.77%) |
Mar 19, 2021 | 12.54 | 13.07 | 12.27 | 13.00 | 71,600 | +0.29(+2.28%) |
Mar 18, 2021 | 12.82 | 13.03 | 12.63 | 12.71 | 35,500 | -0.10(-0.78%) |
Mar 17, 2021 | 12.45 | 12.81 | 12.39 | 12.81 | 14,664 | +0.27(+2.15%) |
Mar 16, 2021 | 12.86 | 13.13 | 12.32 | 12.54 | 29,569 | -0.48(-3.69%) |
Mar 15, 2021 | 12.73 | 13.12 | 12.62 | 13.02 | 62,888 | +0.16(+1.24%) |
Mar 12, 2021 | 12.74 | 12.86 | 12.41 | 12.86 | 29,100 | +0.01(+0.08%) |
Mar 11, 2021 | 12.51 | 12.85 | 12.14 | 12.85 | 42,536 | +0.79(+6.55%) |
Mar 10, 2021 | 12.93 | 12.93 | 11.98 | 12.06 | 41,970 | -0.37(-2.98%) |
Mar 09, 2021 | 11.68 | 12.45 | 11.68 | 12.43 | 36,022 | +0.58(+4.89%) |
Mar 08, 2021 | 11.95 | 12.31 | 11.75 | 11.85 | 65,434 | +0.16(+1.37%) |
Mar 05, 2021 | 12.16 | 12.20 | 11.41 | 11.69 | 81,700 | +0.39(+3.45%) |
Mar 04, 2021 | 12.42 | 12.49 | 11.11 | 11.30 | 77,276 | -1.26(-10.03%) |
Mar 03, 2021 | 11.94 | 12.57 | 11.87 | 12.56 | 87,972 | +0.57(+4.75%) |
Mar 02, 2021 | 12.68 | 12.68 | 11.86 | 11.99 | 43,327 | -0.80(-6.25%) |
Mar 01, 2021 | 11.96 | 12.88 | 11.61 | 12.79 | 79,000 | +1.23(+10.64%) |
Feb 26, 2021 | 12.14 | 12.17 | 11.50 | 11.56 | 47,000 | -0.45(-3.75%) |
Feb 25, 2021 | 12.03 | 12.43 | 12.00 | 12.01 | 55,226 | -0.07(-0.58%) |
Feb 24, 2021 | 12.06 | 12.43 | 11.89 | 12.08 | 41,820 | +0.06(+0.50%) |
Feb 23, 2021 | 12.87 | 13.49 | 11.91 | 12.02 | 140,019 | -1.92(-13.77%) |
Feb 22, 2021 | 12.86 | 14.00 | 12.56 | 13.94 | 164,920 | +1.13(+8.82%) |
Feb 19, 2021 | 12.77 | 13.08 | 12.51 | 12.81 | 87,600 | -0.27(-2.06%) |
Feb 18, 2021 | 12.80 | 13.16 | 12.16 | 13.08 | 126,242 | -0.17(-1.28%) |
Feb 17, 2021 | 11.95 | 13.25 | 11.85 | 13.25 | 127,367 | +1.24(+10.32%) |
Feb 16, 2021 | 12.03 | 12.10 | 11.70 | 12.01 | 51,920 | +0.10(+0.84%) |
Feb 12, 2021 | 11.82 | 12.11 | 11.79 | 11.91 | 54,400 | +0.03(+0.25%) |
Feb 11, 2021 | 12.29 | 12.34 | 11.80 | 11.88 | 116,412 | -0.38(-3.10%) |
Feb 10, 2021 | 12.20 | 12.35 | 11.70 | 12.26 | 124,518 | +0.33(+2.77%) |
Feb 09, 2021 | 11.26 | 12.70 | 11.12 | 11.93 | 320,313 | +0.59(+5.20%) |
Feb 08, 2021 | 11.18 | 11.36 | 11.10 | 11.34 | 82,618 | +0.12(+1.07%) |
Feb 05, 2021 | 11.39 | 11.48 | 11.01 | 11.22 | 49,200 | +0.00(+0.00%) |
Feb 04, 2021 | 11.55 | 11.55 | 10.96 | 11.22 | 89,219 | -0.32(-2.77%) |
Feb 03, 2021 | 11.38 | 11.57 | 11.26 | 11.54 | 73,525 | +0.14(+1.23%) |
Feb 02, 2021 | 11.49 | 11.49 | 11.01 | 11.40 | 39,267 | +0.40(+3.64%) |
Feb 01, 2021 | 10.83 | 11.30 | 10.65 | 11.00 | 40,703 | +0.44(+4.17%) |
Jan 29, 2021 | 10.90 | 11.07 | 10.45 | 10.56 | 70,000 | -0.56(-5.04%) |
Jan 28, 2021 | 10.90 | 11.29 | 10.80 | 11.12 | 52,976 | +0.25(+2.30%) |
Jan 27, 2021 | 11.45 | 11.45 | 10.78 | 10.87 | 90,858 | -0.63(-5.48%) |
Jan 26, 2021 | 11.81 | 11.84 | 11.39 | 11.50 | 44,036 | -0.17(-1.46%) |
Jan 25, 2021 | 12.15 | 12.15 | 11.51 | 11.67 | 55,615 | -0.57(-4.66%) |
Jan 22, 2021 | 11.96 | 12.37 | 11.88 | 12.24 | 47,500 | +0.19(+1.58%) |
Jan 21, 2021 | 11.93 | 12.20 | 11.60 | 12.05 | 52,316 | +0.28(+2.38%) |
Jan 20, 2021 | 11.70 | 11.79 | 11.44 | 11.77 | 27,174 | +0.12(+1.03%) |
Jan 19, 2021 | 11.85 | 12.14 | 11.45 | 11.65 | 113,035 | +0.10(+0.87%) |
Jan 15, 2021 | 11.24 | 11.75 | 11.24 | 11.55 | 60,900 | +0.31(+2.76%) |
Jan 14, 2021 | 11.67 | 11.70 | 11.22 | 11.24 | 62,894 | -0.45(-3.85%) |
Jan 13, 2021 | 11.34 | 11.77 | 11.16 | 11.69 | 60,134 | +0.31(+2.72%) |
Jan 12, 2021 | 11.55 | 11.68 | 11.22 | 11.38 | 28,565 | -0.16(-1.39%) |
Jan 11, 2021 | 11.60 | 11.77 | 11.31 | 11.54 | 79,668 | -0.12(-1.03%) |
Jan 08, 2021 | 11.45 | 11.88 | 11.44 | 11.66 | 49,400 | +0.05(+0.43%) |
Jan 07, 2021 | 11.62 | 11.78 | 11.31 | 11.61 | 30,880 | +0.23(+2.02%) |
Jan 06, 2021 | 11.02 | 11.79 | 11.02 | 11.38 | 74,341 | +0.38(+3.45%) |
Jan 05, 2021 | 11.54 | 11.54 | 10.81 | 11.00 | 40,009 | -0.26(-2.31%) |
Jan 04, 2021 | 11.00 | 11.50 | 10.87 | 11.26 | 72,671 | +0.48(+4.45%) |
Dec 31, 2020 | 10.78 | 10.78 | 10.78 | 38,911 | -0.36(-3.23%) | |
Dec 30, 2020 | 11.40 | 11.48 | 11.05 | 11.14 | 38,911 | -0.18(-1.59%) |
Dec 29, 2020 | 11.75 | 11.75 | 11.19 | 11.32 | 48,244 | -0.47(-3.99%) |
Dec 28, 2020 | 11.90 | 12.00 | 11.70 | 11.79 | 55,536 | -0.04(-0.34%) |
Dec 24, 2020 | 12.20 | 12.20 | 11.80 | 11.83 | 14,100 | -0.36(-2.95%) |
Dec 23, 2020 | 12.40 | 12.40 | 11.90 | 12.19 | 42,756 | -0.21(-1.69%) |
Dec 22, 2020 | 12.24 | 12.58 | 12.03 | 12.40 | 99,049 | +0.14(+1.14%) |
Dec 21, 2020 | 12.15 | 12.45 | 11.77 | 12.26 | 73,856 | -0.26(-2.08%) |
Dec 18, 2020 | 12.08 | 12.52 | 11.95 | 12.52 | 202,800 | +0.50(+4.16%) |
Dec 17, 2020 | 11.30 | 12.23 | 11.23 | 12.02 | 73,957 | +0.73(+6.47%) |
Dec 16, 2020 | 11.88 | 12.12 | 11.11 | 11.29 | 116,193 | -0.20(-1.74%) |
Dec 15, 2020 | 11.80 | 11.91 | 11.37 | 11.49 | 69,692 | -0.30(-2.54%) |
Dec 14, 2020 | 11.43 | 12.37 | 11.42 | 11.79 | 78,850 | +0.61(+5.46%) |
Dec 11, 2020 | 11.28 | 11.55 | 11.00 | 11.18 | 44,000 | -0.10(-0.89%) |
Dec 10, 2020 | 10.91 | 11.54 | 10.90 | 11.28 | 52,804 | +0.37(+3.39%) |
Dec 09, 2020 | 11.18 | 11.32 | 10.62 | 10.91 | 61,504 | -0.30(-2.68%) |
Dec 08, 2020 | 11.31 | 11.46 | 11.01 | 11.21 | 28,081 | -0.15(-1.32%) |
Dec 07, 2020 | 11.57 | 11.57 | 10.95 | 11.36 | 72,811 | -0.35(-2.99%) |
Dec 04, 2020 | 11.89 | 11.89 | 11.21 | 11.71 | 62,700 | +0.09(+0.77%) |
Dec 03, 2020 | 11.70 | 11.99 | 11.44 | 11.62 | 51,816 | -0.13(-1.11%) |
Dec 02, 2020 | 11.63 | 12.15 | 11.63 | 11.75 | 64,032 | -0.45(-3.69%) |
Dec 01, 2020 | 12.70 | 12.80 | 12.01 | 12.20 | 58,832 | -0.34(-2.71%) |
Nov 30, 2020 | 12.06 | 12.80 | 12.02 | 12.54 | 97,177 | +0.70(+5.91%) |
Nov 27, 2020 | 12.04 | 12.04 | 11.46 | 11.84 | 38,700 | +0.16(+1.37%) |
Nov 25, 2020 | 11.22 | 11.97 | 11.05 | 11.68 | 63,700 | +0.39(+3.45%) |
Nov 24, 2020 | 11.42 | 11.55 | 11.11 | 11.29 | 43,402 | -0.13(-1.14%) |
Nov 23, 2020 | 11.59 | 11.79 | 11.22 | 11.42 | 26,088 | -0.08(-0.70%) |
Nov 20, 2020 | 11.16 | 11.56 | 10.89 | 11.50 | 104,200 | +0.26(+2.31%) |
Nov 19, 2020 | 12.07 | 12.07 | 11.03 | 11.24 | 49,627 | -0.24(-2.09%) |
Nov 18, 2020 | 11.68 | 11.90 | 11.44 | 11.48 | 41,737 | -0.19(-1.63%) |
Nov 17, 2020 | 11.43 | 12.00 | 11.38 | 11.67 | 72,394 | +0.14(+1.21%) |
Nov 16, 2020 | 11.38 | 11.63 | 11.04 | 11.53 | 101,493 | +0.16(+1.41%) |
Nov 13, 2020 | 11.42 | 11.49 | 11.18 | 11.37 | 45,400 | +0.10(+0.89%) |
Nov 12, 2020 | 11.69 | 11.89 | 11.20 | 11.27 | 62,430 | -0.49(-4.17%) |
Nov 11, 2020 | 11.70 | 12.14 | 11.16 | 11.76 | 50,528 | +0.24(+2.08%) |
Nov 10, 2020 | 11.43 | 11.94 | 11.23 | 11.52 | 53,447 | +0.19(+1.68%) |
Nov 09, 2020 | 12.16 | 12.52 | 11.29 | 11.33 | 133,307 | -0.78(-6.44%) |
Nov 06, 2020 | 12.54 | 12.69 | 11.89 | 12.11 | 76,100 | -0.48(-3.81%) |
Nov 05, 2020 | 12.25 | 12.90 | 11.91 | 12.59 | 181,657 | +0.97(+8.35%) |
Nov 04, 2020 | 11.24 | 11.71 | 11.20 | 11.62 | 71,273 | +0.43(+3.84%) |
Nov 03, 2020 | 11.08 | 11.51 | 11.00 | 11.19 | 164,336 | +0.08(+0.72%) |
Nov 02, 2020 | 12.19 | 12.46 | 11.08 | 11.11 | 134,658 | -1.06(-8.71%) |
Oct 30, 2020 | 11.66 | 13.19 | 11.55 | 12.17 | 523,300 | +0.30(+2.53%) |
Oct 29, 2020 | 11.19 | 12.00 | 10.80 | 11.87 | 181,911 | +0.57(+5.04%) |
Oct 28, 2020 | 11.79 | 11.79 | 10.75 | 11.30 | 214,197 | -0.60(-5.04%) |
Oct 27, 2020 | 11.96 | 12.44 | 11.74 | 11.90 | 108,594 | +0.02(+0.17%) |
Oct 26, 2020 | 11.93 | 12.45 | 11.51 | 11.88 | 74,495 | +0.01(+0.08%) |
Oct 23, 2020 | 11.92 | 12.12 | 11.62 | 11.87 | 88,500 | +0.02(+0.17%) |
Oct 22, 2020 | 12.32 | 12.48 | 11.62 | 11.85 | 131,997 | -0.66(-5.28%) |
Oct 21, 2020 | 13.06 | 13.74 | 11.95 | 12.51 | 269,347 | -0.79(-5.94%) |
Oct 20, 2020 | 12.85 | 14.79 | 12.40 | 13.30 | 697,251 | +1.13(+9.29%) |
Oct 19, 2020 | 11.50 | 12.96 | 11.39 | 12.17 | 938,247 | +1.31(+12.06%) |
Oct 16, 2020 | 10.45 | 10.99 | 10.45 | 10.86 | 62,400 | +0.49(+4.73%) |
Oct 15, 2020 | 10.28 | 10.51 | 10.28 | 10.37 | 29,721 | -0.07(-0.67%) |
Oct 14, 2020 | 10.95 | 10.95 | 10.40 | 10.44 | 61,615 | -0.43(-3.96%) |
Oct 13, 2020 | 10.75 | 11.11 | 10.75 | 10.87 | 67,706 | +0.11(+1.02%) |
Oct 12, 2020 | 10.97 | 11.25 | 10.50 | 10.76 | 102,447 | -0.09(-0.83%) |
Oct 09, 2020 | 11.10 | 11.25 | 10.47 | 10.85 | 116,400 | +0.10(+0.93%) |
Oct 08, 2020 | 10.50 | 11.03 | 10.49 | 10.75 | 229,361 | +0.51(+4.98%) |
Oct 07, 2020 | 10.15 | 10.46 | 10.12 | 10.24 | 239,254 | +0.50(+5.13%) |
Oct 06, 2020 | 9.550 | 9.750 | 9.300 | 9.740 | 499,537 | +0.22(+2.31%) |
Oct 05, 2020 | 9.920 | 9.920 | 9.335 | 9.520 | 118,668 | +0.08(+0.85%) |
Oct 02, 2020 | 9.500 | 9.550 | 9.250 | 9.440 | 48,600 | -0.04(-0.42%) |
Oct 01, 2020 | 9.540 | 10.60 | 9.250 | 9.480 | 402,269 | +0.02(+0.21%) |
Sep 30, 2020 | 9.420 | 9.700 | 9.350 | 9.460 | 80,679 | +0.00(+0.00%) |
Sep 29, 2020 | 9.350 | 9.600 | 9.260 | 9.460 | 38,974 | +0.16(+1.72%) |
Sep 28, 2020 | 10.01 | 10.01 | 9.250 | 9.300 | 67,148 | -0.33(-3.43%) |
Sep 25, 2020 | 9.610 | 10.20 | 9.550 | 9.630 | 201,300 | +0.27(+2.88%) |
Sep 24, 2020 | 10.12 | 10.12 | 9.320 | 9.360 | 76,171 | -0.32(-3.31%) |
Sep 23, 2020 | 10.77 | 10.88 | 9.300 | 9.680 | 166,765 | -1.37(-12.40%) |
Sep 22, 2020 | 10.87 | 11.26 | 10.73 | 11.05 | 78,066 | +0.44(+4.15%) |
Sep 21, 2020 | 11.30 | 11.67 | 10.60 | 10.61 | 69,573 | -0.72(-6.35%) |
Sep 18, 2020 | 11.26 | 11.85 | 11.22 | 11.33 | 572,000 | +0.26(+2.35%) |
Sep 17, 2020 | 10.66 | 11.10 | 10.60 | 11.07 | 27,091 | +0.37(+3.46%) |
Sep 16, 2020 | 10.79 | 11.09 | 10.60 | 10.70 | 41,773 | +0.03(+0.28%) |
Sep 15, 2020 | 11.20 | 11.34 | 10.67 | 10.67 | 58,707 | -0.46(-4.13%) |
Sep 14, 2020 | 10.80 | 11.22 | 10.80 | 11.13 | 37,973 | +0.54(+5.10%) |
Sep 11, 2020 | 11.03 | 11.23 | 10.46 | 10.59 | 45,800 | -0.46(-4.16%) |
Sep 10, 2020 | 11.43 | 11.62 | 10.85 | 11.05 | 47,371 | -0.38(-3.32%) |
Sep 09, 2020 | 10.71 | 11.60 | 10.71 | 11.43 | 52,877 | +0.78(+7.32%) |
Sep 08, 2020 | 10.81 | 11.82 | 10.49 | 10.65 | 192,695 | -0.16(-1.48%) |
Sep 04, 2020 | 11.01 | 11.01 | 10.47 | 10.81 | 59,300 | -0.22(-1.99%) |
Sep 03, 2020 | 12.01 | 12.04 | 10.99 | 11.03 | 67,217 | -0.71(-6.05%) |
Sep 02, 2020 | 10.90 | 11.84 | 10.82 | 11.74 | 105,157 | +0.74(+6.73%) |
Sep 01, 2020 | 11.62 | 11.62 | 10.81 | 11.00 | 62,124 | -0.60(-5.17%) |
Aug 31, 2020 | 11.51 | 11.83 | 11.51 | 11.60 | 68,845 | +0.03(+0.26%) |
Aug 28, 2020 | 11.82 | 11.92 | 11.50 | 11.57 | 52,900 | -0.34(-2.85%) |
Aug 27, 2020 | 11.79 | 12.20 | 11.71 | 11.91 | 32,779 | +0.14(+1.19%) |
Aug 26, 2020 | 12.07 | 12.23 | 11.73 | 11.77 | 47,629 | -0.35(-2.89%) |
Aug 25, 2020 | 12.38 | 12.38 | 11.93 | 12.12 | 46,494 | -0.35(-2.81%) |
Aug 24, 2020 | 12.38 | 12.75 | 12.21 | 12.47 | 79,397 | +0.24(+1.96%) |
Aug 21, 2020 | 12.71 | 12.82 | 12.07 | 12.23 | 53,500 | -0.47(-3.70%) |
Aug 20, 2020 | 12.31 | 12.99 | 12.31 | 12.70 | 76,284 | +0.42(+3.42%) |
Aug 19, 2020 | 12.44 | 12.49 | 12.00 | 12.28 | 52,350 | +0.14(+1.15%) |
Aug 18, 2020 | 12.14 | 12.47 | 12.06 | 12.14 | 94,346 | +0.11(+0.91%) |
Aug 17, 2020 | 12.16 | 12.32 | 11.91 | 12.03 | 66,516 | +0.01(+0.08%) |
Aug 14, 2020 | 12.30 | 12.30 | 11.76 | 12.02 | 61,800 | -0.28(-2.28%) |
Aug 13, 2020 | 12.42 | 12.42 | 11.89 | 12.30 | 64,775 | -0.10(-0.81%) |
Aug 12, 2020 | 12.30 | 12.54 | 11.89 | 12.40 | 77,896 | +0.09(+0.73%) |
Aug 11, 2020 | 12.75 | 12.75 | 12.11 | 12.31 | 109,187 | -0.47(-3.68%) |
Aug 10, 2020 | 12.87 | 12.98 | 12.50 | 12.78 | 117,740 | -0.02(-0.16%) |
Aug 07, 2020 | 12.79 | 12.87 | 12.51 | 12.80 | 73,600 | +0.24(+1.91%) |
Aug 06, 2020 | 13.06 | 13.18 | 12.55 | 12.56 | 100,369 | -0.59(-4.49%) |
Aug 05, 2020 | 13.06 | 13.19 | 12.91 | 13.15 | 43,436 | +0.16(+1.23%) |
Aug 04, 2020 | 12.87 | 13.19 | 12.31 | 12.99 | 96,543 | +0.22(+1.72%) |
Aug 03, 2020 | 12.69 | 13.03 | 12.61 | 12.77 | 100,968 | +0.07(+0.55%) |
Jul 31, 2020 | 13.14 | 13.21 | 12.51 | 12.70 | 94,800 | -0.18(-1.40%) |
Jul 30, 2020 | 12.79 | 13.21 | 12.52 | 12.88 | 186,809 | -0.17(-1.30%) |
Jul 29, 2020 | 13.31 | 13.41 | 12.78 | 13.05 | 263,499 | +0.04(+0.31%) |
Jul 28, 2020 | 13.43 | 13.43 | 12.50 | 13.01 | 168,967 | -0.36(-2.69%) |
Jul 27, 2020 | 13.37 | 13.44 | 12.75 | 13.37 | 219,434 | +0.31(+2.37%) |
Jul 24, 2020 | 13.80 | 13.90 | 12.45 | 13.06 | 657,400 | -0.25(-1.88%) |
Jul 23, 2020 | 14.00 | 14.34 | 13.14 | 13.31 | 2,051,109 | +1.33(+11.10%) |
Jul 22, 2020 | 12.41 | 12.41 | 11.88 | 11.98 | 148,001 | +0.05(+0.42%) |
Jul 21, 2020 | 11.59 | 12.24 | 11.36 | 11.93 | 196,384 | +0.38(+3.29%) |
Jul 20, 2020 | 12.18 | 12.46 | 11.44 | 11.55 | 206,357 | -0.46(-3.83%) |
Jul 17, 2020 | 12.10 | 12.54 | 11.90 | 12.01 | 250,900 | +0.08(+0.67%) |
Jul 16, 2020 | 11.93 | 12.20 | 11.25 | 11.93 | 221,353 | +0.00(+0.00%) |
Jul 15, 2020 | 12.57 | 12.64 | 11.80 | 11.93 | 287,677 | -0.50(-4.02%) |
Jul 14, 2020 | 13.00 | 13.14 | 12.07 | 12.43 | 541,469 | -0.58(-4.46%) |
Jul 13, 2020 | 13.60 | 13.87 | 12.95 | 13.01 | 585,206 | -0.29(-2.18%) |
Jul 10, 2020 | 13.71 | 13.92 | 13.20 | 13.30 | 2,248,100 | -3.77(-22.09%) |
Jul 09, 2020 | 19.78 | 19.78 | 16.86 | 17.07 | 231,324 | -2.11(-11.00%) |
Jul 08, 2020 | 21.50 | 21.99 | 19.02 | 19.18 | 171,087 | -4.40(-18.66%) |
Jul 07, 2020 | 22.64 | 24.26 | 22.64 | 23.58 | 17,670 | +0.54(+2.34%) |
Jul 06, 2020 | 25.76 | 25.84 | 22.14 | 23.04 | 64,821 | -1.46(-5.96%) |
Jul 02, 2020 | 26.50 | 26.56 | 24.45 | 24.50 | 101,700 | -0.66(-2.62%) |
Jul 01, 2020 | 24.83 | 27.10 | 23.30 | 25.16 | 112,387 | +2.28(+9.97%) |
Jun 30, 2020 | 23.82 | 24.41 | 21.88 | 22.88 | 128,007 | +1.78(+8.44%) |
Jun 29, 2020 | 22.52 | 23.51 | 20.39 | 21.10 | 192,913 | +1.49(+7.60%) |
Jun 26, 2020 | 20.00 | 20.00 | 19.38 | 19.61 | 244,500 | -0.30(-1.51%) |
Jun 25, 2020 | 20.00 | 20.13 | 19.48 | 19.91 | 37,668 | +0.52(+2.68%) |
Jun 24, 2020 | 20.00 | 20.07 | 19.39 | 19.39 | 24,552 | -0.59(-2.95%) |
Jun 23, 2020 | 20.73 | 21.55 | 19.98 | 19.98 | 41,312 | -0.27(-1.33%) |
Jun 22, 2020 | 20.00 | 21.36 | 19.72 | 20.25 | 47,559 | +1.19(+6.24%) |
Jun 19, 2020 | 19.99 | 19.99 | 19.06 | 19.06 | 22,400 | -0.94(-4.70%) |
Jun 18, 2020 | 19.70 | 20.11 | 19.00 | 20.00 | 8,433 | +0.75(+3.90%) |
Jun 17, 2020 | 20.25 | 20.25 | 19.25 | 19.25 | 9,369 | -1.00(-4.94%) |
Jun 16, 2020 | 21.10 | 21.10 | 19.11 | 20.25 | 10,996 | -0.48(-2.32%) |
Jun 15, 2020 | 21.90 | 21.90 | 18.91 | 20.73 | 31,882 | -0.59(-2.77%) |
Jun 12, 2020 | 19.20 | 21.99 | 18.99 | 21.32 | 16,000 | +2.46(+13.04%) |
Jun 11, 2020 | 18.50 | 19.22 | 17.51 | 18.86 | 11,151 | +0.11(+0.59%) |
Jun 10, 2020 | 18.41 | 19.50 | 18.15 | 18.75 | 8,582 | +0.08(+0.43%) |
Jun 09, 2020 | 19.40 | 19.40 | 17.46 | 18.67 | 7,834 | -0.16(-0.85%) |
Jun 08, 2020 | 18.52 | 19.49 | 17.61 | 18.83 | 7,291 | -0.53(-2.74%) |
Jun 05, 2020 | 18.60 | 19.50 | 18.13 | 19.36 | 5,800 | +1.83(+10.44%) |
Jun 04, 2020 | 17.85 | 18.55 | 16.85 | 17.53 | 8,066 | -0.62(-3.42%) |
Jun 03, 2020 | 16.98 | 18.20 | 16.39 | 18.15 | 5,509 | +1.83(+11.21%) |
Jun 02, 2020 | 16.30 | 18.00 | 16.30 | 16.32 | 5,393 | +0.33(+2.06%) |
Jun 01, 2020 | 16.85 | 17.39 | 15.99 | 15.99 | 9,496 | -1.63(-9.25%) |
May 29, 2020 | 17.59 | 17.62 | 17.59 | 17.62 | 2,000 | +0.41(+2.38%) |
May 28, 2020 | 17.51 | 18.60 | 17.21 | 17.21 | 3,393 | -1.58(-8.41%) |
May 27, 2020 | 17.25 | 18.79 | 16.29 | 18.79 | 25,866 | +2.07(+12.38%) |
May 26, 2020 | 17.05 | 18.07 | 16.56 | 16.72 | 11,265 | +0.00(+0.00%) |
May 22, 2020 | 16.37 | 17.45 | 16.34 | 16.72 | 7,900 | -0.18(-1.07%) |
May 21, 2020 | 17.53 | 18.00 | 16.21 | 16.90 | 11,991 | +0.23(+1.41%) |
May 20, 2020 | 16.52 | 17.02 | 15.35 | 16.66 | 8,262 | -0.03(-0.15%) |
May 19, 2020 | 17.00 | 17.79 | 16.20 | 16.69 | 9,777 | -0.51(-2.97%) |
May 18, 2020 | 18.20 | 18.20 | 17.00 | 17.20 | 21,347 | -0.99(-5.44%) |
May 15, 2020 | 18.41 | 18.41 | 17.30 | 18.19 | 10,700 | +0.41(+2.31%) |
May 14, 2020 | 19.22 | 19.22 | 16.60 | 17.78 | 14,597 | -0.50(-2.74%) |
May 13, 2020 | 18.01 | 18.98 | 18.01 | 18.28 | 7,221 | +0.27(+1.50%) |
May 12, 2020 | 19.25 | 19.73 | 18.01 | 18.01 | 25,936 | -1.32(-6.83%) |
May 11, 2020 | 19.00 | 19.80 | 18.52 | 19.33 | 7,690 | +0.33(+1.74%) |
May 08, 2020 | 18.86 | 19.45 | 18.86 | 19.00 | 19,500 | -0.24(-1.25%) |
May 07, 2020 | 18.70 | 19.24 | 18.50 | 19.24 | 4,653 | +0.64(+3.44%) |
May 06, 2020 | 18.66 | 19.00 | 18.30 | 18.60 | 3,799 | +0.35(+1.92%) |
May 05, 2020 | 18.40 | 19.30 | 18.01 | 18.25 | 10,937 | +0.24(+1.33%) |
May 04, 2020 | 18.90 | 19.58 | 18.01 | 18.01 | 4,709 | -0.86(-4.56%) |