Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.21 | 17.57 | 16.97 | 16.99 | 344,000 | -0.52(-2.99%) |
Apr 29, 2021 | 17.36 | 17.53 | 17.18 | 17.51 | 458,099 | +0.05(+0.28%) |
Apr 28, 2021 | 17.02 | 17.46 | 16.96 | 17.46 | 250,904 | +0.47(+2.74%) |
Apr 27, 2021 | 16.92 | 17.08 | 16.79 | 17.00 | 296,220 | +0.16(+0.92%) |
Apr 26, 2021 | 16.57 | 16.92 | 16.57 | 16.84 | 285,435 | +0.29(+1.73%) |
Apr 23, 2021 | 16.09 | 16.57 | 16.08 | 16.56 | 200,147 | +0.47(+2.94%) |
Apr 22, 2021 | 16.21 | 16.29 | 15.99 | 16.08 | 185,923 | -0.16(-0.96%) |
Apr 21, 2021 | 15.90 | 16.28 | 15.90 | 16.24 | 103,407 | +0.23(+1.43%) |
Apr 20, 2021 | 16.00 | 16.13 | 15.77 | 16.01 | 212,368 | -0.06(-0.36%) |
Apr 19, 2021 | 16.14 | 16.37 | 16.02 | 16.07 | 159,461 | -0.08(-0.51%) |
Apr 16, 2021 | 16.33 | 16.43 | 16.07 | 16.15 | 158,011 | -0.11(-0.65%) |
Apr 15, 2021 | 16.07 | 16.31 | 16.00 | 16.25 | 121,242 | +0.14(+0.86%) |
Apr 14, 2021 | 16.03 | 16.20 | 15.86 | 16.12 | 654,785 | +0.16(+1.02%) |
Apr 13, 2021 | 15.93 | 16.08 | 15.83 | 15.95 | 203,002 | +0.01(+0.05%) |
Apr 12, 2021 | 15.95 | 16.08 | 15.76 | 15.94 | 296,553 | +0.02(+0.15%) |
Apr 09, 2021 | 16.07 | 16.30 | 15.79 | 15.92 | 374,082 | -0.15(-0.91%) |
Apr 08, 2021 | 15.68 | 16.08 | 15.55 | 16.07 | 124,512 | +0.35(+2.23%) |
Apr 07, 2021 | 15.74 | 15.74 | 15.53 | 15.72 | 205,632 | -0.06(-0.36%) |
Apr 06, 2021 | 15.62 | 15.86 | 15.48 | 15.77 | 133,646 | +0.12(+0.78%) |
Apr 05, 2021 | 15.88 | 15.88 | 15.44 | 15.65 | 358,756 | -0.11(-0.67%) |
Apr 01, 2021 | 15.60 | 15.84 | 15.25 | 15.76 | 723,543 | +0.16(+0.99%) |
Mar 31, 2021 | 15.23 | 15.76 | 15.15 | 15.60 | 574,538 | +0.38(+2.47%) |
Mar 30, 2021 | 15.18 | 15.29 | 15.06 | 15.23 | 200,547 | +0.02(+0.11%) |
Mar 29, 2021 | 15.40 | 15.51 | 15.08 | 15.21 | 243,751 | -0.19(-1.22%) |
Mar 26, 2021 | 15.03 | 15.45 | 15.03 | 15.40 | 380,818 | +0.56(+3.74%) |
Mar 25, 2021 | 14.62 | 14.93 | 14.43 | 14.84 | 233,069 | +0.02(+0.11%) |
Mar 24, 2021 | 14.61 | 15.05 | 14.61 | 14.83 | 247,753 | +0.31(+2.14%) |
Mar 23, 2021 | 15.10 | 15.24 | 14.52 | 14.52 | 393,430 | -0.72(-4.72%) |
Mar 22, 2021 | 15.27 | 15.34 | 15.07 | 15.23 | 325,905 | -0.06(-0.37%) |
Mar 19, 2021 | 15.38 | 15.66 | 15.16 | 15.29 | 604,851 | -0.08(-0.53%) |
Mar 18, 2021 | 15.95 | 16.00 | 15.31 | 15.37 | 384,391 | -0.58(-3.63%) |
Mar 17, 2021 | 15.92 | 16.12 | 15.81 | 15.95 | 316,316 | +0.02(+0.10%) |
Mar 16, 2021 | 16.16 | 16.31 | 15.74 | 15.94 | 299,089 | -0.16(-1.01%) |
Mar 15, 2021 | 16.15 | 16.38 | 16.03 | 16.10 | 427,750 | +0.05(+0.31%) |
Mar 12, 2021 | 15.92 | 16.08 | 15.77 | 16.05 | 311,857 | +0.21(+1.34%) |
Mar 11, 2021 | 15.82 | 15.91 | 15.55 | 15.84 | 306,885 | +0.12(+0.78%) |
Mar 10, 2021 | 15.06 | 15.73 | 15.05 | 15.72 | 313,360 | +0.51(+3.33%) |
Mar 09, 2021 | 15.44 | 15.54 | 15.19 | 15.21 | 317,592 | -0.25(-1.64%) |
Mar 08, 2021 | 15.28 | 15.48 | 15.01 | 15.46 | 417,155 | +0.34(+2.27%) |
Mar 05, 2021 | 15.19 | 15.27 | 14.70 | 15.12 | 353,503 | +0.28(+1.87%) |
Mar 04, 2021 | 14.73 | 15.06 | 14.44 | 14.84 | 475,691 | +0.16(+1.06%) |
Mar 03, 2021 | 14.79 | 15.18 | 14.65 | 14.69 | 499,296 | -0.10(-0.66%) |
Mar 02, 2021 | 14.37 | 14.85 | 14.18 | 14.79 | 855,598 | +0.35(+2.43%) |
Mar 01, 2021 | 14.19 | 14.81 | 14.19 | 14.43 | 962,777 | +0.37(+2.61%) |
Feb 26, 2021 | 14.08 | 14.08 | 13.39 | 14.07 | 1,676,754 | -0.09(-0.64%) |
Feb 25, 2021 | 13.76 | 14.21 | 13.63 | 14.16 | 1,113,050 | +0.39(+2.85%) |
Feb 24, 2021 | 13.04 | 13.92 | 13.04 | 13.76 | 1,122,077 | +0.69(+5.24%) |
Feb 23, 2021 | 13.23 | 13.27 | 12.64 | 13.08 | 680,818 | +0.17(+1.33%) |
Feb 22, 2021 | 12.74 | 13.06 | 12.74 | 12.91 | 657,731 | +0.19(+1.48%) |
Feb 19, 2021 | 12.57 | 12.77 | 12.57 | 12.72 | 466,683 | +0.18(+1.43%) |
Feb 18, 2021 | 12.70 | 12.76 | 12.47 | 12.54 | 183,594 | -0.16(-1.22%) |
Feb 17, 2021 | 12.78 | 12.78 | 12.47 | 12.70 | 311,323 | -0.03(-0.26%) |
Feb 16, 2021 | 12.82 | 12.90 | 12.71 | 12.73 | 240,167 | +0.06(+0.45%) |
Feb 12, 2021 | 12.76 | 12.82 | 12.52 | 12.67 | 174,792 | -0.02(-0.13%) |
Feb 11, 2021 | 12.57 | 12.74 | 12.42 | 12.69 | 304,456 | +0.07(+0.58%) |
Feb 10, 2021 | 12.34 | 12.61 | 12.25 | 12.61 | 268,515 | +0.35(+2.86%) |
Feb 09, 2021 | 12.25 | 12.32 | 12.08 | 12.26 | 266,722 | -0.04(-0.33%) |
Feb 08, 2021 | 12.21 | 12.35 | 12.10 | 12.30 | 412,354 | +0.24(+2.03%) |
Feb 05, 2021 | 11.97 | 12.13 | 11.85 | 12.06 | 270,333 | +0.21(+1.79%) |
Feb 04, 2021 | 11.81 | 11.99 | 11.77 | 11.85 | 187,381 | +0.03(+0.28%) |
Feb 03, 2021 | 11.48 | 11.92 | 11.48 | 11.81 | 223,998 | +0.29(+2.48%) |
Feb 02, 2021 | 11.70 | 11.81 | 11.47 | 11.53 | 458,620 | +0.00(+0.00%) |
Feb 01, 2021 | 11.60 | 11.86 | 11.40 | 11.53 | 727,327 | -0.07(-0.63%) |
Jan 29, 2021 | 11.68 | 11.84 | 11.51 | 11.60 | 310,502 | -0.12(-1.02%) |
Jan 28, 2021 | 11.90 | 12.00 | 11.55 | 11.72 | 468,328 | -0.15(-1.28%) |
Jan 27, 2021 | 11.95 | 12.08 | 11.78 | 11.87 | 606,261 | -0.12(-1.00%) |
Jan 26, 2021 | 12.25 | 12.34 | 11.88 | 11.99 | 245,421 | -0.10(-0.79%) |
Jan 25, 2021 | 12.03 | 12.19 | 11.87 | 12.09 | 212,965 | +0.04(+0.33%) |
Jan 22, 2021 | 11.55 | 12.06 | 11.51 | 12.05 | 355,056 | +0.33(+2.79%) |
Jan 21, 2021 | 12.21 | 12.21 | 11.67 | 11.72 | 585,323 | -0.37(-3.10%) |
Jan 20, 2021 | 12.25 | 12.29 | 12.03 | 12.10 | 556,542 | -0.09(-0.72%) |
Jan 19, 2021 | 12.25 | 12.25 | 11.97 | 12.18 | 584,418 | +0.14(+1.19%) |
Jan 15, 2021 | 11.99 | 12.12 | 11.63 | 12.04 | 530,891 | -0.18(-1.43%) |
Jan 14, 2021 | 12.06 | 12.28 | 11.88 | 12.21 | 391,522 | +0.23(+1.93%) |
Jan 13, 2021 | 12.17 | 12.27 | 11.95 | 11.98 | 428,185 | +0.01(+0.07%) |
Jan 12, 2021 | 11.70 | 12.09 | 11.59 | 11.98 | 946,340 | +0.52(+4.52%) |
Jan 11, 2021 | 11.43 | 11.62 | 11.34 | 11.46 | 510,176 | -0.08(-0.69%) |
Jan 08, 2021 | 11.67 | 11.78 | 11.35 | 11.54 | 319,915 | -0.06(-0.48%) |
Jan 07, 2021 | 11.55 | 11.71 | 11.38 | 11.59 | 233,853 | +0.17(+1.47%) |
Jan 06, 2021 | 11.55 | 11.62 | 11.19 | 11.43 | 423,176 | +0.06(+0.56%) |
Jan 05, 2021 | 10.96 | 11.66 | 10.96 | 11.36 | 399,473 | +0.42(+3.86%) |
Jan 04, 2021 | 11.46 | 11.46 | 10.92 | 10.94 | 528,515 | -0.37(-3.31%) |
Dec 31, 2020 | 11.31 | 11.31 | 11.31 | 327,197 | +0.49(+4.57%) | |
Dec 30, 2020 | 10.88 | 10.96 | 10.73 | 10.82 | 327,197 | +0.01(+0.07%) |
Dec 29, 2020 | 10.88 | 11.06 | 10.61 | 10.81 | 560,949 | -0.11(-1.02%) |
Dec 28, 2020 | 11.18 | 11.18 | 10.71 | 10.92 | 554,358 | -0.26(-2.35%) |
Dec 24, 2020 | 11.00 | 11.24 | 10.83 | 11.19 | 339,494 | +0.13(+1.15%) |
Dec 23, 2020 | 11.16 | 11.33 | 11.01 | 11.06 | 489,928 | -0.10(-0.93%) |
Dec 22, 2020 | 11.15 | 11.37 | 11.08 | 11.16 | 370,189 | -0.06(-0.50%) |
Dec 21, 2020 | 11.14 | 11.35 | 10.95 | 11.22 | 423,727 | -0.13(-1.12%) |
Dec 18, 2020 | 11.11 | 11.37 | 10.99 | 11.35 | 1,881,588 | +0.27(+2.45%) |
Dec 17, 2020 | 10.84 | 11.15 | 10.80 | 11.08 | 649,574 | -0.08(-0.71%) |
Dec 16, 2020 | 11.27 | 11.27 | 11.01 | 11.15 | 444,910 | -0.09(-0.78%) |
Dec 15, 2020 | 11.35 | 11.51 | 11.16 | 11.24 | 360,506 | -0.06(-0.56%) |
Dec 14, 2020 | 11.89 | 11.98 | 11.23 | 11.31 | 560,170 | -0.53(-4.51%) |
Dec 11, 2020 | 11.51 | 12.03 | 11.47 | 11.84 | 862,729 | +0.22(+1.85%) |
Dec 10, 2020 | 11.24 | 11.66 | 11.19 | 11.62 | 623,648 | +0.39(+3.48%) |
Dec 09, 2020 | 11.68 | 11.81 | 11.02 | 11.23 | 1,123,586 | -0.36(-3.09%) |
Dec 08, 2020 | 11.55 | 11.80 | 11.44 | 11.59 | 447,754 | -0.01(-0.07%) |
Dec 07, 2020 | 11.79 | 11.91 | 11.51 | 11.60 | 657,356 | -0.25(-2.08%) |
Dec 04, 2020 | 11.43 | 11.96 | 11.43 | 11.85 | 565,405 | +0.55(+4.87%) |
Dec 03, 2020 | 11.12 | 11.59 | 10.93 | 11.30 | 276,540 | +0.24(+2.16%) |
Dec 02, 2020 | 10.84 | 11.18 | 10.79 | 11.06 | 318,256 | +0.08(+0.73%) |
Dec 01, 2020 | 11.08 | 11.33 | 10.90 | 10.98 | 375,854 | +0.19(+1.77%) |
Nov 30, 2020 | 11.15 | 11.15 | 10.38 | 10.79 | 752,474 | -0.26(-2.38%) |
Nov 27, 2020 | 11.49 | 11.66 | 10.97 | 11.05 | 268,959 | -0.55(-4.74%) |
Nov 25, 2020 | 11.43 | 11.74 | 11.17 | 11.60 | 507,923 | +0.08(+0.69%) |
Nov 24, 2020 | 11.51 | 11.80 | 11.32 | 11.52 | 689,003 | +0.25(+2.19%) |
Nov 23, 2020 | 10.43 | 11.32 | 10.32 | 11.27 | 1,033,061 | +1.10(+10.81%) |
Nov 20, 2020 | 10.16 | 10.38 | 10.12 | 10.17 | 435,882 | -0.06(-0.62%) |
Nov 19, 2020 | 10.21 | 10.26 | 9.848 | 10.24 | 773,008 | +0.29(+2.96%) |
Nov 18, 2020 | 10.01 | 10.32 | 9.888 | 9.944 | 558,184 | -0.05(-0.48%) |
Nov 17, 2020 | 9.952 | 10.08 | 9.565 | 9.992 | 647,726 | +0.09(+0.88%) |
Nov 16, 2020 | 9.641 | 10.03 | 9.577 | 9.904 | 844,321 | +0.38(+4.02%) |
Nov 13, 2020 | 9.282 | 9.665 | 9.195 | 9.521 | 312,761 | +0.27(+2.93%) |
Nov 12, 2020 | 9.513 | 9.561 | 9.035 | 9.251 | 394,419 | -0.25(-2.68%) |
Nov 11, 2020 | 9.537 | 9.545 | 9.286 | 9.506 | 379,087 | +0.10(+1.02%) |
Nov 10, 2020 | 9.282 | 9.561 | 9.027 | 9.410 | 532,464 | +0.48(+5.35%) |
Nov 09, 2020 | 8.804 | 9.131 | 8.757 | 8.932 | 839,623 | +0.58(+6.97%) |
Nov 06, 2020 | 8.852 | 8.932 | 8.350 | 8.350 | 510,559 | -0.50(-5.67%) |
Nov 05, 2020 | 8.725 | 9.043 | 8.558 | 8.852 | 250,535 | +0.15(+1.74%) |
Nov 04, 2020 | 9.012 | 9.219 | 8.518 | 8.701 | 372,432 | -0.18(-2.06%) |
Nov 03, 2020 | 9.043 | 9.169 | 8.860 | 8.884 | 318,739 | -0.14(-1.50%) |
Nov 02, 2020 | 9.243 | 9.458 | 8.868 | 9.019 | 412,491 | -0.11(-1.22%) |
Oct 30, 2020 | 9.163 | 9.474 | 9.019 | 9.131 | 605,692 | -0.09(-0.95%) |
Oct 29, 2020 | 9.103 | 9.281 | 8.847 | 9.219 | 477,985 | +0.11(+1.19%) |
Oct 28, 2020 | 9.273 | 9.338 | 8.871 | 9.110 | 292,552 | -0.28(-2.97%) |
Oct 27, 2020 | 9.466 | 9.629 | 9.319 | 9.389 | 183,478 | -0.05(-0.57%) |
Oct 26, 2020 | 9.675 | 9.675 | 9.350 | 9.443 | 159,629 | -0.23(-2.40%) |
Oct 23, 2020 | 9.799 | 9.977 | 9.497 | 9.675 | 178,955 | -0.02(-0.16%) |
Oct 22, 2020 | 9.311 | 9.729 | 9.311 | 9.690 | 298,428 | +0.39(+4.16%) |
Oct 21, 2020 | 9.675 | 9.675 | 9.242 | 9.304 | 373,003 | -0.26(-2.67%) |
Oct 20, 2020 | 9.629 | 9.760 | 9.536 | 9.559 | 148,331 | -0.03(-0.32%) |
Oct 19, 2020 | 9.861 | 10.01 | 9.567 | 9.590 | 250,741 | -0.25(-2.52%) |
Oct 16, 2020 | 10.08 | 10.12 | 9.830 | 9.837 | 341,876 | -0.23(-2.30%) |
Oct 15, 2020 | 10.18 | 10.28 | 9.899 | 10.07 | 247,815 | -0.10(-0.99%) |
Oct 14, 2020 | 9.992 | 10.23 | 9.907 | 10.17 | 313,554 | +0.16(+1.62%) |
Oct 13, 2020 | 10.08 | 10.14 | 9.729 | 10.01 | 255,170 | -0.03(-0.31%) |
Oct 12, 2020 | 10.25 | 10.36 | 9.903 | 10.04 | 259,393 | -0.13(-1.29%) |
Oct 09, 2020 | 9.861 | 10.19 | 9.613 | 10.17 | 406,915 | +0.42(+4.28%) |
Oct 08, 2020 | 9.381 | 9.814 | 9.234 | 9.752 | 448,676 | +0.45(+4.82%) |
Oct 07, 2020 | 9.505 | 9.516 | 9.165 | 9.304 | 275,139 | -0.15(-1.55%) |
Oct 06, 2020 | 9.837 | 9.907 | 9.350 | 9.451 | 450,710 | -0.29(-3.02%) |
Oct 05, 2020 | 9.458 | 9.760 | 9.149 | 9.745 | 373,491 | +0.40(+4.30%) |
Oct 02, 2020 | 8.956 | 9.466 | 8.956 | 9.342 | 414,674 | +0.12(+1.26%) |
Oct 01, 2020 | 9.404 | 9.427 | 8.948 | 9.226 | 389,582 | -0.15(-1.65%) |
Sep 30, 2020 | 9.876 | 9.961 | 9.350 | 9.381 | 618,720 | -0.45(-4.56%) |
Sep 29, 2020 | 9.482 | 9.938 | 9.397 | 9.830 | 428,312 | +0.28(+2.92%) |
Sep 28, 2020 | 9.675 | 9.915 | 9.281 | 9.551 | 304,277 | -0.12(-1.28%) |
Sep 25, 2020 | 9.659 | 9.721 | 9.425 | 9.675 | 511,392 | +0.00(+0.00%) |
Sep 24, 2020 | 9.760 | 9.791 | 9.443 | 9.675 | 294,127 | -0.01(-0.08%) |
Sep 23, 2020 | 10.08 | 10.25 | 9.675 | 9.683 | 378,084 | -0.37(-3.69%) |
Sep 22, 2020 | 10.05 | 10.33 | 9.930 | 10.05 | 386,376 | +0.15(+1.48%) |
Sep 21, 2020 | 10.05 | 10.22 | 9.760 | 9.907 | 248,720 | -0.24(-2.36%) |
Sep 18, 2020 | 10.25 | 10.29 | 10.05 | 10.15 | 525,745 | -0.07(-0.68%) |
Sep 17, 2020 | 10.29 | 10.41 | 10.08 | 10.22 | 217,109 | -0.15(-1.42%) |
Sep 16, 2020 | 10.23 | 10.46 | 10.21 | 10.36 | 290,525 | +0.23(+2.29%) |
Sep 15, 2020 | 10.61 | 10.67 | 10.09 | 10.13 | 318,649 | -0.41(-3.89%) |
Sep 14, 2020 | 10.19 | 10.63 | 10.19 | 10.54 | 258,562 | +0.28(+2.71%) |
Sep 11, 2020 | 10.33 | 10.53 | 10.19 | 10.26 | 194,342 | -0.11(-1.04%) |
Sep 10, 2020 | 10.46 | 10.57 | 10.31 | 10.37 | 238,521 | -0.09(-0.81%) |
Sep 09, 2020 | 10.51 | 10.60 | 10.32 | 10.46 | 264,737 | +0.06(+0.60%) |
Sep 08, 2020 | 10.37 | 10.46 | 10.21 | 10.39 | 162,471 | -0.12(-1.18%) |
Sep 04, 2020 | 10.70 | 10.80 | 10.27 | 10.52 | 298,689 | -0.05(-0.44%) |
Sep 03, 2020 | 10.63 | 10.87 | 10.50 | 10.56 | 174,447 | -0.15(-1.37%) |
Sep 02, 2020 | 10.90 | 11.04 | 10.61 | 10.71 | 320,950 | -0.18(-1.63%) |
Sep 01, 2020 | 10.98 | 11.04 | 10.66 | 10.89 | 210,087 | -0.16(-1.47%) |
Aug 31, 2020 | 11.48 | 11.48 | 10.99 | 11.05 | 307,859 | -0.45(-3.90%) |
Aug 28, 2020 | 11.26 | 11.52 | 11.11 | 11.50 | 271,147 | +0.34(+3.05%) |
Aug 27, 2020 | 11.38 | 11.49 | 11.00 | 11.16 | 435,847 | +0.12(+1.12%) |
Aug 26, 2020 | 11.27 | 11.27 | 10.75 | 11.04 | 352,374 | -0.22(-1.99%) |
Aug 25, 2020 | 11.17 | 11.35 | 11.05 | 11.26 | 413,366 | -0.07(-0.61%) |
Aug 24, 2020 | 11.66 | 11.77 | 11.28 | 11.33 | 265,048 | -0.35(-2.98%) |
Aug 21, 2020 | 11.72 | 11.77 | 11.54 | 11.68 | 250,588 | -0.09(-0.72%) |
Aug 20, 2020 | 11.86 | 11.91 | 11.70 | 11.76 | 339,388 | -0.21(-1.74%) |
Aug 19, 2020 | 12.34 | 12.40 | 11.95 | 11.97 | 237,758 | -0.36(-2.89%) |
Aug 18, 2020 | 12.34 | 12.42 | 12.11 | 12.33 | 591,144 | -0.02(-0.19%) |
Aug 17, 2020 | 12.29 | 12.37 | 12.00 | 12.35 | 300,204 | +0.21(+1.72%) |
Aug 14, 2020 | 12.27 | 12.50 | 12.08 | 12.14 | 350,669 | +0.06(+0.51%) |
Aug 13, 2020 | 12.11 | 12.17 | 11.86 | 12.08 | 236,906 | +0.01(+0.06%) |
Aug 12, 2020 | 11.99 | 12.35 | 11.95 | 12.07 | 362,179 | +0.20(+1.69%) |
Aug 11, 2020 | 12.00 | 12.26 | 11.80 | 11.87 | 318,600 | +0.02(+0.20%) |
Aug 10, 2020 | 11.58 | 11.91 | 11.55 | 11.85 | 246,968 | +0.15(+1.32%) |
Aug 07, 2020 | 11.58 | 11.72 | 11.45 | 11.69 | 382,607 | +0.06(+0.53%) |
Aug 06, 2020 | 11.03 | 11.65 | 10.94 | 11.63 | 410,929 | +0.60(+5.40%) |
Aug 05, 2020 | 11.23 | 11.24 | 10.60 | 11.04 | 543,226 | +0.50(+4.77%) |
Aug 04, 2020 | 10.29 | 10.53 | 9.961 | 10.53 | 360,223 | +0.22(+2.10%) |
Aug 03, 2020 | 10.48 | 10.55 | 10.15 | 10.32 | 532,383 | -0.13(-1.26%) |
Jul 31, 2020 | 10.12 | 10.46 | 9.915 | 10.45 | 744,784 | +0.43(+4.32%) |
Jul 30, 2020 | 10.08 | 10.14 | 9.887 | 10.02 | 541,715 | -0.20(-1.99%) |
Jul 29, 2020 | 10.11 | 10.30 | 10.06 | 10.22 | 348,714 | +0.08(+0.74%) |
Jul 28, 2020 | 10.24 | 10.39 | 10.13 | 10.14 | 459,164 | -0.14(-1.32%) |
Jul 27, 2020 | 10.32 | 10.48 | 10.19 | 10.28 | 268,601 | -0.06(-0.58%) |
Jul 24, 2020 | 10.44 | 10.60 | 10.31 | 10.34 | 480,461 | -0.02(-0.14%) |
Jul 23, 2020 | 10.44 | 10.53 | 10.20 | 10.35 | 222,370 | -0.09(-0.87%) |
Jul 22, 2020 | 10.63 | 10.70 | 10.41 | 10.44 | 258,729 | -0.12(-1.14%) |
Jul 21, 2020 | 10.24 | 10.61 | 10.24 | 10.56 | 431,939 | +0.49(+4.86%) |
Jul 20, 2020 | 10.23 | 10.57 | 9.985 | 10.08 | 488,117 | +0.27(+2.77%) |
Jul 17, 2020 | 9.880 | 10.12 | 9.782 | 9.804 | 523,620 | -0.11(-1.06%) |
Jul 16, 2020 | 10.33 | 10.37 | 9.752 | 9.910 | 521,469 | -0.53(-5.12%) |
Jul 15, 2020 | 10.15 | 10.44 | 10.05 | 10.44 | 414,365 | +0.41(+4.13%) |
Jul 14, 2020 | 9.978 | 10.24 | 9.857 | 10.03 | 450,897 | +0.06(+0.60%) |
Jul 13, 2020 | 10.06 | 10.10 | 9.789 | 9.970 | 485,447 | -0.11(-1.12%) |
Jul 10, 2020 | 10.04 | 10.19 | 9.759 | 10.08 | 373,692 | +0.02(+0.22%) |
Jul 09, 2020 | 10.23 | 10.23 | 9.782 | 10.06 | 332,536 | -0.14(-1.33%) |
Jul 08, 2020 | 10.34 | 10.43 | 10.02 | 10.20 | 411,689 | -0.11(-1.10%) |
Jul 07, 2020 | 10.29 | 10.62 | 10.22 | 10.31 | 407,580 | -0.03(-0.29%) |
Jul 06, 2020 | 10.67 | 10.74 | 10.20 | 10.34 | 336,997 | -0.29(-2.69%) |
Jul 02, 2020 | 10.96 | 11.15 | 10.56 | 10.63 | 424,155 | -0.24(-2.22%) |
Jul 01, 2020 | 10.97 | 11.25 | 10.50 | 10.87 | 360,177 | -0.12(-1.10%) |
Jun 30, 2020 | 10.96 | 11.04 | 10.71 | 10.99 | 316,575 | +0.00(+0.00%) |
Jun 29, 2020 | 10.77 | 11.22 | 10.56 | 10.99 | 302,945 | +0.26(+2.39%) |
Jun 26, 2020 | 10.94 | 10.95 | 10.63 | 10.73 | 366,653 | -0.28(-2.53%) |
Jun 25, 2020 | 11.30 | 11.57 | 10.97 | 11.01 | 408,076 | -0.29(-2.60%) |
Jun 24, 2020 | 12.00 | 12.17 | 11.18 | 11.30 | 727,192 | -0.76(-6.30%) |
Jun 23, 2020 | 12.21 | 12.55 | 11.97 | 12.06 | 609,415 | -0.38(-3.08%) |
Jun 22, 2020 | 12.72 | 12.73 | 12.24 | 12.45 | 585,680 | -0.23(-1.84%) |
Jun 19, 2020 | 13.12 | 13.21 | 12.35 | 12.68 | 1,387,468 | -0.26(-1.98%) |
Jun 18, 2020 | 12.73 | 13.23 | 12.71 | 12.94 | 793,812 | +0.16(+1.24%) |
Jun 17, 2020 | 12.47 | 13.33 | 12.33 | 12.78 | 693,378 | +0.38(+3.10%) |
Jun 16, 2020 | 13.06 | 13.27 | 12.25 | 12.39 | 1,727,514 | -0.29(-2.31%) |
Jun 15, 2020 | 11.67 | 12.80 | 11.62 | 12.69 | 1,094,196 | +0.72(+5.98%) |
Jun 12, 2020 | 12.35 | 12.59 | 11.67 | 11.97 | 823,477 | -0.06(-0.50%) |
Jun 11, 2020 | 12.00 | 12.67 | 11.88 | 12.03 | 652,400 | -0.58(-4.60%) |
Jun 10, 2020 | 11.94 | 12.94 | 11.74 | 12.61 | 720,041 | +0.62(+5.15%) |
Jun 09, 2020 | 12.23 | 12.34 | 11.79 | 12.00 | 724,702 | -0.39(-3.16%) |
Jun 08, 2020 | 12.80 | 13.01 | 12.31 | 12.39 | 630,594 | -0.21(-1.67%) |
Jun 05, 2020 | 12.99 | 13.14 | 12.60 | 12.60 | 399,587 | -0.02(-0.12%) |
Jun 04, 2020 | 12.04 | 12.68 | 11.91 | 12.61 | 551,688 | +0.44(+3.65%) |
Jun 03, 2020 | 12.07 | 12.30 | 11.86 | 12.17 | 730,102 | +0.20(+1.64%) |
Jun 02, 2020 | 11.50 | 12.05 | 11.50 | 11.97 | 524,064 | +0.53(+4.67%) |
Jun 01, 2020 | 12.16 | 12.46 | 11.21 | 11.44 | 834,646 | -0.73(-6.00%) |
May 29, 2020 | 12.33 | 12.35 | 11.86 | 12.17 | 716,309 | +0.04(+0.31%) |
May 28, 2020 | 12.70 | 12.70 | 11.96 | 12.13 | 190,460 | -0.52(-4.11%) |
May 27, 2020 | 12.76 | 12.79 | 12.24 | 12.65 | 262,324 | +0.15(+1.20%) |
May 26, 2020 | 12.28 | 12.64 | 12.12 | 12.50 | 583,522 | +0.42(+3.49%) |
May 22, 2020 | 11.79 | 12.27 | 11.63 | 12.08 | 353,772 | +0.26(+2.23%) |
May 21, 2020 | 11.88 | 11.96 | 11.69 | 11.81 | 260,287 | +0.14(+1.16%) |
May 20, 2020 | 11.86 | 11.93 | 11.14 | 11.68 | 473,729 | +0.10(+0.85%) |
May 19, 2020 | 11.52 | 11.72 | 11.33 | 11.58 | 320,199 | +0.14(+1.18%) |
May 18, 2020 | 11.58 | 12.01 | 11.33 | 11.45 | 578,208 | +0.38(+3.40%) |
May 15, 2020 | 10.64 | 11.35 | 10.36 | 11.07 | 705,420 | +0.30(+2.80%) |
May 14, 2020 | 10.63 | 11.29 | 10.17 | 10.77 | 560,787 | +0.13(+1.20%) |
May 13, 2020 | 11.16 | 11.30 | 10.55 | 10.64 | 615,528 | -0.52(-4.66%) |
May 12, 2020 | 11.48 | 11.70 | 11.09 | 11.16 | 664,154 | -0.32(-2.76%) |
May 11, 2020 | 11.58 | 11.62 | 11.21 | 11.48 | 582,023 | +0.11(+0.93%) |
May 08, 2020 | 10.76 | 11.40 | 10.63 | 11.37 | 679,126 | +0.78(+7.40%) |
May 07, 2020 | 10.95 | 11.19 | 10.56 | 10.59 | 597,040 | -0.21(-1.95%) |
May 06, 2020 | 10.53 | 10.97 | 10.29 | 10.80 | 512,765 | +0.41(+3.91%) |
May 05, 2020 | 10.63 | 11.05 | 10.19 | 10.39 | 690,050 | -0.06(-0.58%) |
May 04, 2020 | 10.56 | 10.84 | 10.03 | 10.45 | 921,238 | -0.44(-4.01%) |