Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.29 | 25.46 | 24.86 | 25.24 | 124,951 | +0.08(+0.34%) |
Apr 29, 2021 | 25.80 | 26.11 | 24.36 | 25.15 | 190,862 | -0.66(-2.55%) |
Apr 28, 2021 | 25.89 | 26.38 | 25.54 | 25.81 | 57,507 | -0.08(-0.33%) |
Apr 27, 2021 | 26.04 | 26.12 | 25.71 | 25.89 | 117,294 | +0.01(+0.04%) |
Apr 26, 2021 | 26.23 | 26.46 | 25.83 | 25.89 | 50,041 | -0.31(-1.18%) |
Apr 23, 2021 | 25.57 | 26.62 | 25.57 | 26.20 | 100,472 | +0.66(+2.58%) |
Apr 22, 2021 | 25.69 | 25.76 | 25.26 | 25.54 | 134,876 | -0.06(-0.22%) |
Apr 21, 2021 | 25.26 | 25.69 | 25.23 | 25.59 | 90,997 | +0.21(+0.81%) |
Apr 20, 2021 | 25.21 | 25.57 | 24.90 | 25.39 | 241,272 | +0.08(+0.33%) |
Apr 19, 2021 | 25.43 | 25.79 | 25.05 | 25.30 | 88,953 | -0.07(-0.26%) |
Apr 16, 2021 | 25.32 | 25.42 | 25.05 | 25.37 | 116,330 | +0.28(+1.12%) |
Apr 15, 2021 | 24.84 | 25.36 | 24.84 | 25.09 | 67,290 | +0.26(+1.06%) |
Apr 14, 2021 | 25.17 | 25.84 | 24.71 | 24.82 | 90,587 | -0.23(-0.90%) |
Apr 13, 2021 | 25.38 | 25.49 | 24.84 | 25.05 | 88,123 | -0.18(-0.71%) |
Apr 12, 2021 | 24.42 | 25.43 | 24.42 | 25.23 | 231,471 | +0.74(+3.03%) |
Apr 09, 2021 | 24.18 | 24.49 | 23.87 | 24.49 | 107,283 | +0.37(+1.52%) |
Apr 08, 2021 | 24.33 | 24.47 | 24.00 | 24.12 | 73,479 | -0.26(-1.08%) |
Apr 07, 2021 | 24.80 | 24.80 | 24.26 | 24.38 | 77,370 | -0.41(-1.67%) |
Apr 06, 2021 | 24.71 | 24.84 | 24.47 | 24.80 | 134,088 | +0.23(+0.92%) |
Apr 05, 2021 | 24.14 | 24.99 | 23.99 | 24.57 | 209,582 | +0.61(+2.55%) |
Apr 01, 2021 | 23.87 | 24.27 | 23.69 | 23.96 | 117,926 | +0.08(+0.35%) |
Mar 31, 2021 | 24.14 | 24.29 | 23.69 | 23.87 | 79,079 | -0.25(-1.05%) |
Mar 30, 2021 | 24.42 | 24.63 | 23.86 | 24.13 | 75,455 | -0.31(-1.27%) |
Mar 29, 2021 | 24.17 | 24.64 | 23.84 | 24.44 | 193,245 | -0.24(-0.99%) |
Mar 26, 2021 | 24.51 | 24.68 | 23.76 | 24.68 | 142,299 | +0.38(+1.55%) |
Mar 25, 2021 | 23.62 | 24.38 | 23.12 | 24.31 | 99,809 | +0.69(+2.90%) |
Mar 24, 2021 | 23.99 | 24.43 | 23.50 | 23.62 | 97,305 | -0.17(-0.71%) |
Mar 23, 2021 | 24.64 | 24.64 | 23.62 | 23.79 | 88,959 | -0.77(-3.14%) |
Mar 22, 2021 | 24.80 | 25.03 | 24.07 | 24.56 | 62,013 | +0.00(+0.00%) |
Mar 19, 2021 | 24.76 | 24.85 | 23.55 | 24.56 | 258,843 | -0.12(-0.50%) |
Mar 18, 2021 | 25.27 | 25.71 | 24.64 | 24.68 | 63,796 | -0.76(-2.99%) |
Mar 17, 2021 | 24.94 | 25.68 | 24.90 | 25.44 | 93,366 | +0.31(+1.23%) |
Mar 16, 2021 | 25.23 | 25.60 | 24.76 | 25.13 | 79,049 | -0.24(-0.96%) |
Mar 15, 2021 | 25.14 | 25.47 | 24.76 | 25.38 | 95,237 | +0.50(+2.03%) |
Mar 12, 2021 | 24.29 | 24.94 | 24.27 | 24.87 | 77,917 | +0.38(+1.56%) |
Mar 11, 2021 | 24.49 | 24.99 | 24.13 | 24.49 | 80,028 | +0.30(+1.24%) |
Mar 10, 2021 | 25.00 | 25.43 | 23.95 | 24.19 | 145,828 | -0.57(-2.30%) |
Mar 09, 2021 | 24.29 | 24.99 | 24.29 | 24.76 | 115,678 | +0.49(+2.00%) |
Mar 08, 2021 | 23.98 | 24.95 | 23.71 | 24.27 | 218,696 | +0.53(+2.24%) |
Mar 05, 2021 | 23.23 | 23.80 | 22.85 | 23.74 | 115,163 | +0.49(+2.09%) |
Mar 04, 2021 | 23.67 | 24.45 | 22.88 | 23.26 | 104,803 | -0.50(-2.12%) |
Mar 03, 2021 | 23.71 | 24.75 | 23.28 | 23.76 | 134,157 | -0.15(-0.63%) |
Mar 02, 2021 | 24.28 | 24.42 | 23.39 | 23.91 | 139,742 | -0.50(-2.07%) |
Mar 01, 2021 | 23.94 | 24.74 | 23.70 | 24.41 | 275,009 | +0.74(+3.12%) |
Feb 26, 2021 | 23.43 | 24.06 | 22.90 | 23.68 | 333,288 | +0.08(+0.36%) |
Feb 25, 2021 | 23.73 | 23.73 | 22.04 | 23.59 | 449,982 | +1.86(+8.56%) |
Feb 24, 2021 | 22.41 | 23.08 | 21.67 | 21.73 | 586,190 | -0.69(-3.08%) |
Feb 23, 2021 | 18.97 | 22.49 | 18.96 | 22.42 | 778,566 | +3.97(+21.52%) |
Feb 22, 2021 | 18.79 | 18.91 | 18.30 | 18.45 | 58,503 | -0.32(-1.69%) |
Feb 19, 2021 | 18.89 | 19.00 | 18.69 | 18.77 | 46,129 | +0.34(+1.82%) |
Feb 18, 2021 | 18.52 | 18.65 | 18.22 | 18.43 | 83,184 | -0.07(-0.40%) |
Feb 17, 2021 | 18.23 | 18.82 | 18.01 | 18.51 | 127,643 | +0.47(+2.59%) |
Feb 16, 2021 | 17.75 | 18.77 | 17.75 | 18.04 | 147,777 | +0.88(+5.12%) |
Feb 12, 2021 | 17.10 | 17.23 | 16.82 | 17.16 | 56,939 | -0.02(-0.11%) |
Feb 11, 2021 | 17.66 | 17.66 | 17.09 | 17.18 | 37,547 | -0.31(-1.76%) |
Feb 10, 2021 | 17.71 | 18.02 | 17.48 | 17.49 | 51,666 | -0.11(-0.64%) |
Feb 09, 2021 | 17.41 | 17.70 | 17.18 | 17.60 | 48,236 | +0.08(+0.48%) |
Feb 08, 2021 | 17.50 | 17.61 | 17.29 | 17.52 | 53,631 | +0.16(+0.91%) |
Feb 05, 2021 | 17.02 | 17.51 | 16.95 | 17.36 | 60,471 | +0.41(+2.43%) |
Feb 04, 2021 | 16.93 | 17.10 | 16.54 | 16.95 | 80,729 | +0.04(+0.22%) |
Feb 03, 2021 | 16.72 | 17.16 | 16.40 | 16.91 | 44,223 | +0.32(+1.91%) |
Feb 02, 2021 | 16.47 | 16.97 | 16.33 | 16.59 | 66,703 | +0.27(+1.66%) |
Feb 01, 2021 | 15.89 | 16.46 | 15.82 | 16.32 | 45,438 | +0.44(+2.77%) |
Jan 29, 2021 | 15.67 | 16.14 | 15.66 | 15.88 | 68,712 | +0.08(+0.53%) |
Jan 28, 2021 | 15.86 | 16.05 | 15.51 | 15.80 | 75,166 | +0.07(+0.42%) |
Jan 27, 2021 | 16.18 | 16.30 | 15.55 | 15.73 | 82,896 | -0.67(-4.10%) |
Jan 26, 2021 | 16.52 | 16.64 | 16.30 | 16.41 | 57,645 | -0.18(-1.07%) |
Jan 25, 2021 | 16.97 | 16.97 | 16.35 | 16.58 | 55,953 | -0.36(-2.10%) |
Jan 22, 2021 | 16.48 | 17.01 | 16.38 | 16.94 | 76,418 | +0.35(+2.08%) |
Jan 21, 2021 | 16.58 | 16.75 | 16.28 | 16.59 | 104,851 | +0.04(+0.23%) |
Jan 20, 2021 | 16.53 | 16.58 | 16.37 | 16.56 | 80,221 | +0.30(+1.84%) |
Jan 19, 2021 | 16.60 | 16.60 | 16.15 | 16.26 | 133,848 | -0.48(-2.85%) |
Jan 15, 2021 | 16.69 | 16.82 | 16.52 | 16.73 | 101,249 | -0.33(-1.92%) |
Jan 14, 2021 | 17.21 | 17.42 | 16.94 | 17.06 | 378,221 | +0.06(+0.33%) |
Jan 13, 2021 | 17.08 | 17.19 | 16.91 | 17.00 | 103,332 | -0.33(-1.89%) |
Jan 12, 2021 | 16.70 | 17.35 | 16.65 | 17.33 | 71,748 | +0.63(+3.75%) |
Jan 11, 2021 | 16.91 | 17.02 | 16.49 | 16.71 | 74,226 | -0.11(-0.67%) |
Jan 08, 2021 | 16.89 | 17.00 | 16.59 | 16.82 | 168,356 | -0.02(-0.11%) |
Jan 07, 2021 | 16.61 | 17.23 | 16.57 | 16.84 | 93,531 | +0.25(+1.52%) |
Jan 06, 2021 | 16.01 | 16.71 | 15.87 | 16.58 | 186,062 | +0.64(+4.04%) |
Jan 05, 2021 | 15.86 | 16.16 | 15.77 | 15.94 | 75,485 | -0.02(-0.12%) |
Jan 04, 2021 | 16.11 | 16.22 | 15.86 | 15.96 | 70,797 | -0.12(-0.75%) |
Dec 31, 2020 | 16.08 | 16.08 | 16.08 | 32,887 | -0.17(-1.04%) | |
Dec 30, 2020 | 15.95 | 16.49 | 15.95 | 16.25 | 32,887 | +0.28(+1.76%) |
Dec 29, 2020 | 16.10 | 16.32 | 15.97 | 15.97 | 50,620 | -0.09(-0.58%) |
Dec 28, 2020 | 16.48 | 16.48 | 15.94 | 16.06 | 40,031 | -0.25(-1.55%) |
Dec 24, 2020 | 16.47 | 16.57 | 16.31 | 16.31 | 27,613 | -0.21(-1.24%) |
Dec 23, 2020 | 16.51 | 16.87 | 16.37 | 16.52 | 55,838 | +0.06(+0.34%) |
Dec 22, 2020 | 16.31 | 16.52 | 16.24 | 16.46 | 74,277 | +0.14(+0.86%) |
Dec 21, 2020 | 16.03 | 16.44 | 16.03 | 16.32 | 61,557 | +0.30(+1.87%) |
Dec 18, 2020 | 16.30 | 17.01 | 15.80 | 16.02 | 241,564 | -0.22(-1.38%) |
Dec 17, 2020 | 16.60 | 16.69 | 16.23 | 16.25 | 84,346 | -0.18(-1.08%) |
Dec 16, 2020 | 16.72 | 16.72 | 16.29 | 16.43 | 45,980 | -0.30(-1.79%) |
Dec 15, 2020 | 16.30 | 17.00 | 16.25 | 16.72 | 74,824 | +0.55(+3.41%) |
Dec 14, 2020 | 16.47 | 16.69 | 16.05 | 16.17 | 52,447 | -0.23(-1.42%) |
Dec 11, 2020 | 16.57 | 16.83 | 16.31 | 16.41 | 50,731 | -0.27(-1.62%) |
Dec 10, 2020 | 16.41 | 16.94 | 16.35 | 16.68 | 109,024 | +0.22(+1.36%) |
Dec 09, 2020 | 16.82 | 16.87 | 16.25 | 16.45 | 104,837 | -0.31(-1.84%) |
Dec 08, 2020 | 16.99 | 17.19 | 16.55 | 16.76 | 97,673 | -0.24(-1.43%) |
Dec 07, 2020 | 17.13 | 17.23 | 16.90 | 17.00 | 99,903 | -0.02(-0.11%) |
Dec 04, 2020 | 16.84 | 17.26 | 16.77 | 17.02 | 275,599 | +0.33(+1.96%) |
Dec 03, 2020 | 16.74 | 17.09 | 16.47 | 16.70 | 71,159 | -0.06(-0.33%) |
Dec 02, 2020 | 16.96 | 17.26 | 16.66 | 16.75 | 42,203 | -0.11(-0.66%) |
Dec 01, 2020 | 16.83 | 17.02 | 16.70 | 16.86 | 74,966 | +0.39(+2.38%) |
Nov 30, 2020 | 16.95 | 16.96 | 16.43 | 16.47 | 131,928 | -0.39(-2.31%) |
Nov 27, 2020 | 16.88 | 17.02 | 16.69 | 16.86 | 57,100 | -0.16(-0.93%) |
Nov 25, 2020 | 16.86 | 17.43 | 16.57 | 17.02 | 88,618 | +0.22(+1.32%) |
Nov 24, 2020 | 16.70 | 17.03 | 16.66 | 16.80 | 190,669 | +0.15(+0.89%) |
Nov 23, 2020 | 16.66 | 16.86 | 16.58 | 16.65 | 29,716 | +0.01(+0.06%) |
Nov 20, 2020 | 16.69 | 17.10 | 16.35 | 16.64 | 49,976 | -0.01(-0.06%) |
Nov 19, 2020 | 16.62 | 16.86 | 16.42 | 16.65 | 46,397 | +0.02(+0.11%) |
Nov 18, 2020 | 16.86 | 17.14 | 16.59 | 16.63 | 88,136 | -0.26(-1.54%) |
Nov 17, 2020 | 16.69 | 16.95 | 16.30 | 16.89 | 199,492 | +0.18(+1.05%) |
Nov 16, 2020 | 16.17 | 16.72 | 16.13 | 16.71 | 138,054 | +0.76(+4.76%) |
Nov 13, 2020 | 15.87 | 16.13 | 15.80 | 15.95 | 35,188 | +0.19(+1.17%) |
Nov 12, 2020 | 16.10 | 16.37 | 15.66 | 15.77 | 89,121 | -0.34(-2.13%) |
Nov 11, 2020 | 16.11 | 16.61 | 16.01 | 16.11 | 46,628 | +0.08(+0.52%) |
Nov 10, 2020 | 16.33 | 16.36 | 15.77 | 16.03 | 130,613 | -0.15(-0.92%) |
Nov 09, 2020 | 16.34 | 16.43 | 15.82 | 16.18 | 147,505 | +0.39(+2.46%) |
Nov 06, 2020 | 15.71 | 15.88 | 15.48 | 15.79 | 69,729 | +0.01(+0.06%) |
Nov 05, 2020 | 15.12 | 15.85 | 15.12 | 15.78 | 61,733 | +0.72(+4.80%) |
Nov 04, 2020 | 14.96 | 15.28 | 14.74 | 15.05 | 66,089 | +0.06(+0.43%) |
Nov 03, 2020 | 15.19 | 15.36 | 14.94 | 14.99 | 88,587 | -0.09(-0.61%) |
Nov 02, 2020 | 15.30 | 15.48 | 14.99 | 15.08 | 482,793 | -0.19(-1.21%) |
Oct 30, 2020 | 15.11 | 15.35 | 15.06 | 15.27 | 54,509 | +0.11(+0.73%) |
Oct 29, 2020 | 15.09 | 15.37 | 14.88 | 15.16 | 137,666 | -0.01(-0.06%) |
Oct 28, 2020 | 14.83 | 15.18 | 14.69 | 15.17 | 63,937 | +0.18(+1.17%) |
Oct 27, 2020 | 15.14 | 15.22 | 14.86 | 14.99 | 70,677 | -0.20(-1.34%) |
Oct 26, 2020 | 15.58 | 15.58 | 14.68 | 15.19 | 103,816 | -0.04(-0.24%) |
Oct 23, 2020 | 15.51 | 15.55 | 14.86 | 15.23 | 112,365 | +0.10(+0.67%) |
Oct 22, 2020 | 13.90 | 15.55 | 13.63 | 15.13 | 258,227 | +1.60(+11.85%) |
Oct 21, 2020 | 13.49 | 13.80 | 13.49 | 13.53 | 105,275 | +0.04(+0.28%) |
Oct 20, 2020 | 13.06 | 13.64 | 12.91 | 13.49 | 92,461 | +0.59(+4.60%) |
Oct 19, 2020 | 13.14 | 13.27 | 12.74 | 12.90 | 64,496 | -0.11(-0.85%) |
Oct 16, 2020 | 13.22 | 13.29 | 13.00 | 13.01 | 76,421 | +0.01(+0.07%) |
Oct 15, 2020 | 13.04 | 13.04 | 12.65 | 13.00 | 48,572 | -0.15(-1.13%) |
Oct 14, 2020 | 13.05 | 13.25 | 12.93 | 13.15 | 77,710 | +0.19(+1.50%) |
Oct 13, 2020 | 12.97 | 13.15 | 12.83 | 12.95 | 40,042 | -0.12(-0.92%) |
Oct 12, 2020 | 12.91 | 13.16 | 12.78 | 13.07 | 39,470 | +0.32(+2.47%) |
Oct 09, 2020 | 12.66 | 12.94 | 12.66 | 12.76 | 55,049 | +0.19(+1.47%) |
Oct 08, 2020 | 12.49 | 12.62 | 12.41 | 12.57 | 69,439 | +0.08(+0.67%) |
Oct 07, 2020 | 12.62 | 12.83 | 12.38 | 12.49 | 58,616 | -0.12(-0.95%) |
Oct 06, 2020 | 13.08 | 13.24 | 12.51 | 12.61 | 127,182 | -0.54(-4.09%) |
Oct 05, 2020 | 13.29 | 13.54 | 13.06 | 13.15 | 60,162 | +0.13(+1.00%) |
Oct 02, 2020 | 13.13 | 13.48 | 12.97 | 13.02 | 46,953 | -0.11(-0.85%) |
Oct 01, 2020 | 13.07 | 13.36 | 13.03 | 13.13 | 42,685 | +0.11(+0.85%) |
Sep 30, 2020 | 13.30 | 13.32 | 12.91 | 13.02 | 26,830 | -0.26(-1.95%) |
Sep 29, 2020 | 12.88 | 13.46 | 12.87 | 13.28 | 61,957 | +0.35(+2.72%) |
Sep 28, 2020 | 12.84 | 13.22 | 12.84 | 12.92 | 54,153 | +0.22(+1.75%) |
Sep 25, 2020 | 12.84 | 12.87 | 12.60 | 12.70 | 39,398 | -0.17(-1.30%) |
Sep 24, 2020 | 12.84 | 13.21 | 12.61 | 12.87 | 44,677 | +0.09(+0.73%) |
Sep 23, 2020 | 13.45 | 13.64 | 12.77 | 12.78 | 58,419 | -0.75(-5.55%) |
Sep 22, 2020 | 14.10 | 14.10 | 13.36 | 13.53 | 88,508 | -0.64(-4.51%) |
Sep 21, 2020 | 13.77 | 14.28 | 13.59 | 14.17 | 90,920 | +0.21(+1.53%) |
Sep 18, 2020 | 14.15 | 14.51 | 13.69 | 13.95 | 222,571 | -0.08(-0.59%) |
Sep 17, 2020 | 13.49 | 14.12 | 13.17 | 14.04 | 38,901 | +0.28(+2.02%) |
Sep 16, 2020 | 13.87 | 14.07 | 13.69 | 13.76 | 44,150 | -0.12(-0.87%) |
Sep 15, 2020 | 13.98 | 14.13 | 13.83 | 13.88 | 18,142 | +0.04(+0.27%) |
Sep 14, 2020 | 13.93 | 14.10 | 13.79 | 13.84 | 14,410 | +0.09(+0.67%) |
Sep 11, 2020 | 13.59 | 13.94 | 13.59 | 13.75 | 18,642 | +0.06(+0.40%) |
Sep 10, 2020 | 13.68 | 13.99 | 13.62 | 13.69 | 26,147 | +0.13(+0.95%) |
Sep 09, 2020 | 14.02 | 14.10 | 13.56 | 13.57 | 39,640 | -0.26(-1.86%) |
Sep 08, 2020 | 14.44 | 14.44 | 13.79 | 13.82 | 28,975 | -0.76(-5.22%) |
Sep 04, 2020 | 13.85 | 14.75 | 13.85 | 14.58 | 82,855 | +0.75(+5.44%) |
Sep 03, 2020 | 14.36 | 14.36 | 13.30 | 13.83 | 93,266 | -0.61(-4.19%) |
Sep 02, 2020 | 14.07 | 14.47 | 13.80 | 14.44 | 44,186 | +0.40(+2.88%) |
Sep 01, 2020 | 14.01 | 14.25 | 13.92 | 14.03 | 22,637 | +0.07(+0.53%) |
Aug 31, 2020 | 13.92 | 14.03 | 13.72 | 13.96 | 41,863 | -0.06(-0.46%) |
Aug 28, 2020 | 13.91 | 14.08 | 13.77 | 14.02 | 28,672 | -0.01(-0.06%) |
Aug 27, 2020 | 14.03 | 14.13 | 13.69 | 14.03 | 55,271 | +0.00(+0.00%) |
Aug 26, 2020 | 14.30 | 14.32 | 13.99 | 14.03 | 31,911 | -0.28(-1.99%) |
Aug 25, 2020 | 14.04 | 14.36 | 14.01 | 14.32 | 49,153 | +0.32(+2.29%) |
Aug 24, 2020 | 13.74 | 14.09 | 13.71 | 14.00 | 32,773 | +0.34(+2.48%) |
Aug 21, 2020 | 13.53 | 13.75 | 13.36 | 13.66 | 46,006 | +0.08(+0.61%) |
Aug 20, 2020 | 13.53 | 13.65 | 13.43 | 13.58 | 54,913 | -0.06(-0.47%) |
Aug 19, 2020 | 13.80 | 14.02 | 13.58 | 13.64 | 33,902 | -0.18(-1.33%) |
Aug 18, 2020 | 13.75 | 13.96 | 13.58 | 13.82 | 36,098 | -0.01(-0.07%) |
Aug 17, 2020 | 14.00 | 14.06 | 13.79 | 13.83 | 30,155 | -0.11(-0.79%) |
Aug 14, 2020 | 13.86 | 14.24 | 13.85 | 13.94 | 35,431 | -0.06(-0.39%) |
Aug 13, 2020 | 13.89 | 14.01 | 13.83 | 14.00 | 42,029 | +0.06(+0.40%) |
Aug 12, 2020 | 13.91 | 14.16 | 13.84 | 13.94 | 46,379 | +0.18(+1.33%) |
Aug 11, 2020 | 13.98 | 14.57 | 13.69 | 13.76 | 83,260 | -0.16(-1.12%) |
Aug 10, 2020 | 13.62 | 14.00 | 13.57 | 13.91 | 47,751 | +0.36(+2.64%) |
Aug 07, 2020 | 13.30 | 13.59 | 13.14 | 13.56 | 79,366 | +0.18(+1.37%) |
Aug 06, 2020 | 13.39 | 13.44 | 13.09 | 13.37 | 36,357 | -0.11(-0.82%) |
Aug 05, 2020 | 13.25 | 13.75 | 13.25 | 13.48 | 98,001 | +0.33(+2.51%) |
Aug 04, 2020 | 13.12 | 13.32 | 13.08 | 13.15 | 36,476 | +0.04(+0.28%) |
Aug 03, 2020 | 12.56 | 13.38 | 12.43 | 13.12 | 92,232 | +0.63(+5.07%) |
Jul 31, 2020 | 12.44 | 12.52 | 12.11 | 12.48 | 86,998 | +0.07(+0.59%) |
Jul 30, 2020 | 12.44 | 12.59 | 12.25 | 12.41 | 52,508 | -0.21(-1.67%) |
Jul 29, 2020 | 12.74 | 12.84 | 12.61 | 12.62 | 54,380 | -0.13(-1.01%) |
Jul 28, 2020 | 13.20 | 13.20 | 12.66 | 12.75 | 85,497 | -0.56(-4.20%) |
Jul 27, 2020 | 13.38 | 13.52 | 13.16 | 13.31 | 74,383 | +0.11(+0.83%) |
Jul 24, 2020 | 12.90 | 13.33 | 12.90 | 13.20 | 72,716 | +0.44(+3.45%) |
Jul 23, 2020 | 13.67 | 13.67 | 12.50 | 12.76 | 111,786 | -0.05(-0.36%) |
Jul 22, 2020 | 12.43 | 12.91 | 12.43 | 12.80 | 49,830 | +0.24(+1.90%) |
Jul 21, 2020 | 12.61 | 12.74 | 12.49 | 12.57 | 47,725 | -0.05(-0.36%) |
Jul 20, 2020 | 12.32 | 12.79 | 12.26 | 12.61 | 64,073 | +0.30(+2.46%) |
Jul 17, 2020 | 12.51 | 12.51 | 12.08 | 12.31 | 142,489 | -0.19(-1.54%) |
Jul 16, 2020 | 12.29 | 12.51 | 12.20 | 12.50 | 73,109 | +0.21(+1.72%) |
Jul 15, 2020 | 12.37 | 12.64 | 12.02 | 12.29 | 115,012 | +0.13(+1.06%) |
Jul 14, 2020 | 12.07 | 12.24 | 11.96 | 12.16 | 59,048 | -0.01(-0.08%) |
Jul 13, 2020 | 12.29 | 12.29 | 12.03 | 12.17 | 60,359 | +0.03(+0.23%) |
Jul 10, 2020 | 11.65 | 12.16 | 11.62 | 12.14 | 46,006 | +0.56(+4.83%) |
Jul 09, 2020 | 11.92 | 11.92 | 11.53 | 11.59 | 55,494 | -0.29(-2.47%) |
Jul 08, 2020 | 12.17 | 12.20 | 11.77 | 11.88 | 68,823 | -0.33(-2.70%) |
Jul 07, 2020 | 12.28 | 12.28 | 11.96 | 12.21 | 58,364 | -0.17(-1.41%) |
Jul 06, 2020 | 12.73 | 12.74 | 12.25 | 12.38 | 69,369 | -0.18(-1.46%) |
Jul 02, 2020 | 12.54 | 12.58 | 12.26 | 12.57 | 71,953 | +0.30(+2.47%) |
Jul 01, 2020 | 11.84 | 12.40 | 11.84 | 12.26 | 78,719 | +0.42(+3.56%) |
Jun 30, 2020 | 11.73 | 12.03 | 11.53 | 11.84 | 97,477 | +0.17(+1.41%) |
Jun 29, 2020 | 11.37 | 11.76 | 11.36 | 11.68 | 122,688 | +0.39(+3.41%) |
Jun 26, 2020 | 11.42 | 11.47 | 11.21 | 11.29 | 254,999 | -0.10(-0.89%) |
Jun 25, 2020 | 11.76 | 11.76 | 11.27 | 11.39 | 100,695 | -0.41(-3.50%) |
Jun 24, 2020 | 12.03 | 12.03 | 11.38 | 11.81 | 124,127 | -0.34(-2.79%) |
Jun 23, 2020 | 12.24 | 12.24 | 11.86 | 12.14 | 97,381 | +0.09(+0.76%) |
Jun 22, 2020 | 12.22 | 12.22 | 11.71 | 12.05 | 63,942 | -0.04(-0.30%) |
Jun 19, 2020 | 11.87 | 12.21 | 11.81 | 12.09 | 172,252 | +0.35(+2.97%) |
Jun 18, 2020 | 11.58 | 11.81 | 11.58 | 11.74 | 54,768 | -0.02(-0.16%) |
Jun 17, 2020 | 12.04 | 12.04 | 11.64 | 11.76 | 70,886 | -0.23(-1.91%) |
Jun 16, 2020 | 12.25 | 12.30 | 11.85 | 11.99 | 91,212 | +0.23(+1.95%) |
Jun 15, 2020 | 11.78 | 11.92 | 11.59 | 11.76 | 61,663 | -0.12(-1.00%) |
Jun 12, 2020 | 12.28 | 12.50 | 11.66 | 11.88 | 107,712 | +0.18(+1.57%) |
Jun 11, 2020 | 12.40 | 12.69 | 11.69 | 11.70 | 154,692 | -1.10(-8.60%) |
Jun 10, 2020 | 12.85 | 12.92 | 12.52 | 12.80 | 102,184 | -0.16(-1.20%) |
Jun 09, 2020 | 12.99 | 13.17 | 12.74 | 12.95 | 104,726 | -0.26(-1.94%) |
Jun 08, 2020 | 13.46 | 13.58 | 13.03 | 13.21 | 91,785 | -0.14(-1.03%) |
Jun 05, 2020 | 12.98 | 13.46 | 12.90 | 13.35 | 154,809 | +0.63(+4.98%) |
Jun 04, 2020 | 12.06 | 12.75 | 11.82 | 12.71 | 191,376 | +0.68(+5.64%) |
Jun 03, 2020 | 11.73 | 12.21 | 11.64 | 12.03 | 135,171 | +0.48(+4.13%) |
Jun 02, 2020 | 11.59 | 11.60 | 11.36 | 11.56 | 180,765 | +0.15(+1.29%) |
Jun 01, 2020 | 10.88 | 11.43 | 10.88 | 11.41 | 134,387 | +0.50(+4.57%) |
May 29, 2020 | 10.81 | 11.05 | 10.62 | 10.91 | 73,262 | -0.01(-0.08%) |
May 28, 2020 | 11.03 | 11.16 | 10.44 | 10.92 | 105,578 | -0.20(-1.79%) |
May 27, 2020 | 11.31 | 11.31 | 10.80 | 11.12 | 133,941 | +0.36(+3.37%) |
May 26, 2020 | 10.61 | 11.09 | 10.61 | 10.76 | 106,198 | +0.14(+1.28%) |
May 22, 2020 | 10.69 | 10.69 | 10.30 | 10.62 | 101,287 | +0.00(+0.00%) |
May 21, 2020 | 10.44 | 10.69 | 10.39 | 10.62 | 81,641 | +0.13(+1.21%) |
May 20, 2020 | 10.37 | 10.79 | 10.37 | 10.50 | 74,043 | +0.02(+0.17%) |
May 19, 2020 | 10.17 | 10.83 | 10.12 | 10.48 | 123,938 | +0.14(+1.32%) |
May 18, 2020 | 10.01 | 10.50 | 10.01 | 10.34 | 301,456 | +0.49(+4.97%) |
May 15, 2020 | 10.10 | 10.32 | 9.788 | 9.852 | 100,294 | -0.30(-2.95%) |
May 14, 2020 | 9.870 | 10.27 | 9.589 | 10.15 | 91,367 | +0.12(+1.17%) |
May 13, 2020 | 10.45 | 10.45 | 9.888 | 10.03 | 136,556 | -0.52(-4.90%) |
May 12, 2020 | 10.60 | 10.86 | 10.45 | 10.55 | 223,901 | -0.14(-1.27%) |
May 11, 2020 | 10.88 | 11.01 | 10.48 | 10.69 | 79,578 | -0.16(-1.50%) |
May 08, 2020 | 10.86 | 11.02 | 10.66 | 10.85 | 79,772 | +0.24(+2.31%) |
May 07, 2020 | 10.50 | 10.97 | 10.50 | 10.60 | 137,146 | +0.12(+1.12%) |
May 06, 2020 | 10.51 | 10.71 | 10.33 | 10.49 | 113,046 | +0.09(+0.87%) |
May 05, 2020 | 10.79 | 10.95 | 10.35 | 10.40 | 175,687 | -0.35(-3.29%) |
May 04, 2020 | 11.06 | 11.11 | 10.58 | 10.75 | 100,720 | -0.49(-4.35%) |