Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.50 | 12.70 | 12.00 | 12.00 | 482,370 | -0.50(-4.00%) |
Apr 29, 2021 | 12.40 | 12.50 | 12.10 | 12.50 | 844,347 | +0.70(+5.93%) |
Apr 28, 2021 | 11.40 | 12.00 | 11.20 | 11.80 | 312,466 | +0.40(+3.51%) |
Apr 27, 2021 | 11.50 | 11.70 | 11.30 | 11.40 | 217,211 | -0.20(-1.72%) |
Apr 26, 2021 | 11.50 | 11.70 | 11.40 | 11.60 | 168,056 | +0.10(+0.87%) |
Apr 23, 2021 | 11.80 | 11.90 | 11.40 | 11.50 | 221,690 | +0.00(+0.00%) |
Apr 22, 2021 | 11.90 | 11.90 | 11.40 | 11.50 | 343,565 | -0.40(-3.36%) |
Apr 21, 2021 | 11.70 | 12.10 | 11.50 | 11.90 | 390,666 | +0.30(+2.59%) |
Apr 20, 2021 | 11.40 | 11.70 | 11.20 | 11.60 | 236,519 | +0.10(+0.87%) |
Apr 19, 2021 | 11.80 | 11.80 | 11.50 | 11.50 | 184,540 | -0.40(-3.36%) |
Apr 16, 2021 | 12.00 | 12.00 | 11.60 | 11.90 | 256,480 | +0.10(+0.85%) |
Apr 15, 2021 | 11.50 | 12.20 | 11.40 | 11.80 | 446,331 | +0.50(+4.42%) |
Apr 14, 2021 | 11.50 | 11.60 | 11.20 | 11.30 | 204,887 | -0.20(-1.74%) |
Apr 13, 2021 | 11.50 | 11.80 | 11.40 | 11.50 | 233,747 | +0.10(+0.88%) |
Apr 12, 2021 | 11.70 | 11.80 | 11.30 | 11.40 | 323,590 | -0.50(-4.20%) |
Apr 09, 2021 | 11.30 | 11.90 | 11.20 | 11.90 | 442,590 | +0.60(+5.31%) |
Apr 08, 2021 | 10.90 | 11.40 | 10.80 | 11.30 | 472,829 | +0.50(+4.63%) |
Apr 07, 2021 | 11.10 | 11.10 | 10.70 | 10.80 | 154,837 | -0.20(-1.82%) |
Apr 06, 2021 | 11.20 | 11.20 | 10.90 | 11.00 | 166,212 | +0.10(+0.92%) |
Apr 05, 2021 | 11.00 | 11.20 | 10.80 | 10.90 | 257,033 | +0.00(+0.00%) |
Apr 01, 2021 | 10.60 | 11.00 | 10.60 | 10.90 | 368,600 | +0.50(+4.81%) |
Mar 31, 2021 | 10.20 | 10.70 | 10.20 | 10.40 | 240,356 | +0.00(+0.00%) |
Mar 30, 2021 | 10.40 | 10.60 | 10.20 | 10.40 | 431,675 | -0.20(-1.89%) |
Mar 29, 2021 | 10.70 | 10.80 | 10.30 | 10.60 | 167,441 | -0.10(-0.93%) |
Mar 26, 2021 | 10.70 | 10.90 | 10.50 | 10.70 | 134,900 | +0.20(+1.90%) |
Mar 25, 2021 | 10.50 | 10.70 | 10.20 | 10.50 | 264,788 | -0.10(-0.94%) |
Mar 24, 2021 | 10.80 | 11.00 | 10.50 | 10.60 | 279,706 | -0.20(-1.85%) |
Mar 23, 2021 | 11.40 | 11.50 | 10.70 | 10.80 | 387,195 | -0.60(-5.26%) |
Mar 22, 2021 | 11.20 | 11.60 | 11.12 | 11.40 | 253,319 | +0.00(+0.00%) |
Mar 19, 2021 | 11.20 | 11.50 | 11.00 | 11.40 | 934,430 | +0.20(+1.79%) |
Mar 18, 2021 | 11.60 | 11.80 | 11.10 | 11.20 | 452,536 | -0.50(-4.27%) |
Mar 17, 2021 | 11.00 | 12.00 | 11.00 | 11.70 | 421,323 | +0.40(+3.54%) |
Mar 16, 2021 | 11.30 | 11.50 | 10.90 | 11.30 | 374,084 | -0.10(-0.88%) |
Mar 15, 2021 | 11.40 | 11.80 | 11.30 | 11.40 | 578,410 | +0.10(+0.88%) |
Mar 12, 2021 | 10.80 | 11.40 | 10.70 | 11.30 | 445,180 | +0.20(+1.80%) |
Mar 11, 2021 | 11.00 | 11.10 | 10.60 | 11.10 | 461,029 | +0.20(+1.83%) |
Mar 10, 2021 | 10.90 | 11.10 | 10.70 | 10.90 | 287,270 | +0.10(+0.93%) |
Mar 09, 2021 | 10.60 | 11.10 | 10.40 | 10.80 | 503,581 | +0.60(+5.88%) |
Mar 08, 2021 | 10.80 | 10.90 | 10.10 | 10.20 | 495,338 | -0.60(-5.56%) |
Mar 05, 2021 | 10.60 | 10.80 | 9.820 | 10.80 | 600,690 | +0.00(+0.00%) |
Mar 04, 2021 | 10.60 | 10.90 | 10.00 | 10.80 | 1,023,180 | +0.10(+0.93%) |
Mar 03, 2021 | 11.00 | 11.30 | 10.50 | 10.70 | 556,637 | -0.60(-5.31%) |
Mar 02, 2021 | 10.90 | 11.50 | 10.80 | 11.30 | 457,227 | +0.60(+5.61%) |
Mar 01, 2021 | 11.40 | 11.40 | 10.70 | 10.70 | 572,368 | -0.40(-3.60%) |
Feb 26, 2021 | 11.10 | 11.30 | 10.50 | 11.10 | 752,870 | -0.20(-1.77%) |
Feb 25, 2021 | 12.00 | 12.30 | 11.20 | 11.30 | 658,290 | -0.90(-7.38%) |
Feb 24, 2021 | 11.60 | 12.40 | 11.50 | 12.20 | 569,995 | +0.30(+2.52%) |
Feb 23, 2021 | 12.10 | 12.20 | 11.10 | 11.90 | 885,168 | -0.80(-6.30%) |
Feb 22, 2021 | 11.60 | 13.00 | 11.50 | 12.70 | 1,444,080 | +1.30(+11.40%) |
Feb 19, 2021 | 11.80 | 11.88 | 11.30 | 11.40 | 413,510 | -0.20(-1.72%) |
Feb 18, 2021 | 11.90 | 12.00 | 11.20 | 11.60 | 638,235 | -0.10(-0.85%) |
Feb 17, 2021 | 12.30 | 12.50 | 11.70 | 11.70 | 841,541 | -0.70(-5.65%) |
Feb 16, 2021 | 12.10 | 12.90 | 12.10 | 12.40 | 818,460 | +0.30(+2.48%) |
Feb 12, 2021 | 11.80 | 12.60 | 11.50 | 12.10 | 617,950 | +0.40(+3.42%) |
Feb 11, 2021 | 12.50 | 12.70 | 11.40 | 11.70 | 1,151,934 | -0.20(-1.68%) |
Feb 10, 2021 | 11.40 | 12.50 | 11.10 | 11.90 | 1,323,748 | +0.60(+5.31%) |
Feb 09, 2021 | 11.60 | 11.60 | 11.00 | 11.30 | 914,061 | +0.00(+0.00%) |
Feb 08, 2021 | 11.90 | 12.00 | 11.00 | 11.30 | 1,439,166 | -0.10(-0.88%) |
Feb 05, 2021 | 11.60 | 11.80 | 10.90 | 11.40 | 3,015,290 | -0.50(-4.20%) |
Feb 04, 2021 | 12.30 | 12.30 | 11.70 | 11.90 | 760,522 | -0.80(-6.30%) |
Feb 03, 2021 | 12.50 | 13.20 | 12.30 | 12.70 | 712,911 | +0.50(+4.10%) |
Feb 02, 2021 | 13.00 | 13.30 | 12.00 | 12.20 | 1,503,698 | -2.40(-16.44%) |
Feb 01, 2021 | 15.30 | 16.00 | 13.60 | 14.60 | 3,646,817 | +2.50(+20.66%) |
Jan 29, 2021 | 14.50 | 15.00 | 11.90 | 12.10 | 3,460,200 | +0.10(+0.83%) |
Jan 28, 2021 | 10.10 | 12.40 | 9.700 | 12.00 | 4,561,376 | +2.90(+31.87%) |
Jan 27, 2021 | 9.230 | 9.450 | 9.000 | 9.100 | 522,609 | -0.29(-3.09%) |
Jan 26, 2021 | 9.321 | 9.600 | 9.300 | 9.390 | 377,159 | +0.02(+0.21%) |
Jan 25, 2021 | 9.400 | 9.568 | 9.241 | 9.370 | 380,121 | -0.11(-1.15%) |
Jan 22, 2021 | 9.300 | 9.497 | 9.022 | 9.479 | 330,340 | +0.06(+0.65%) |
Jan 21, 2021 | 9.700 | 9.798 | 9.302 | 9.418 | 451,881 | -0.28(-2.91%) |
Jan 20, 2021 | 9.400 | 9.800 | 9.400 | 9.700 | 594,195 | +0.40(+4.30%) |
Jan 19, 2021 | 9.522 | 9.800 | 9.208 | 9.300 | 566,723 | -0.27(-2.78%) |
Jan 15, 2021 | 9.800 | 9.800 | 9.500 | 9.566 | 558,030 | -0.23(-2.39%) |
Jan 14, 2021 | 9.800 | 10.10 | 9.743 | 9.800 | 333,881 | -0.03(-0.33%) |
Jan 13, 2021 | 9.900 | 9.900 | 9.701 | 9.832 | 266,751 | +0.09(+0.95%) |
Jan 12, 2021 | 9.900 | 10.10 | 9.600 | 9.739 | 454,972 | -0.11(-1.14%) |
Jan 11, 2021 | 9.989 | 9.990 | 9.700 | 9.851 | 554,025 | -0.10(-1.00%) |
Jan 08, 2021 | 10.20 | 10.20 | 9.731 | 9.951 | 690,960 | -0.45(-4.32%) |
Jan 07, 2021 | 10.50 | 10.70 | 10.20 | 10.40 | 245,845 | -0.30(-2.80%) |
Jan 06, 2021 | 10.20 | 10.70 | 10.10 | 10.70 | 404,802 | +0.20(+1.90%) |
Jan 05, 2021 | 10.50 | 10.60 | 10.20 | 10.50 | 422,873 | +0.00(+0.00%) |
Jan 04, 2021 | 10.30 | 10.70 | 10.20 | 10.50 | 555,770 | +0.65(+6.60%) |
Dec 31, 2020 | 9.850 | 9.850 | 9.850 | 344,833 | -0.05(-0.51%) | |
Dec 30, 2020 | 9.800 | 10.10 | 9.700 | 9.900 | 344,833 | +0.20(+2.10%) |
Dec 29, 2020 | 10.00 | 10.05 | 9.600 | 9.696 | 385,557 | -0.10(-1.06%) |
Dec 28, 2020 | 9.900 | 10.20 | 9.800 | 9.800 | 353,610 | -0.04(-0.42%) |
Dec 24, 2020 | 9.802 | 9.885 | 9.601 | 9.841 | 136,110 | +0.04(+0.42%) |
Dec 23, 2020 | 10.00 | 10.20 | 9.800 | 9.800 | 318,142 | -0.30(-2.97%) |
Dec 22, 2020 | 10.10 | 10.20 | 9.748 | 10.10 | 356,526 | +0.00(+0.00%) |
Dec 21, 2020 | 10.20 | 10.40 | 10.10 | 10.10 | 238,030 | -0.10(-0.98%) |
Dec 18, 2020 | 10.40 | 10.60 | 10.10 | 10.20 | 759,930 | -0.10(-0.97%) |
Dec 17, 2020 | 10.60 | 10.80 | 10.10 | 10.30 | 509,357 | -0.10(-0.96%) |
Dec 16, 2020 | 10.10 | 10.50 | 10.00 | 10.40 | 344,326 | +0.30(+2.97%) |
Dec 15, 2020 | 10.00 | 10.10 | 9.753 | 10.10 | 209,642 | +0.53(+5.53%) |
Dec 14, 2020 | 10.00 | 10.10 | 9.520 | 9.571 | 594,951 | -0.53(-5.24%) |
Dec 11, 2020 | 9.800 | 10.20 | 9.758 | 10.10 | 205,510 | +0.25(+2.50%) |
Dec 10, 2020 | 10.10 | 10.20 | 9.700 | 9.854 | 205,125 | +0.04(+0.44%) |
Dec 09, 2020 | 10.30 | 10.40 | 9.803 | 9.811 | 181,210 | -0.49(-4.75%) |
Dec 08, 2020 | 10.30 | 10.40 | 10.20 | 10.30 | 147,458 | -0.10(-0.96%) |
Dec 07, 2020 | 10.10 | 10.50 | 9.911 | 10.40 | 274,359 | +0.44(+4.40%) |
Dec 04, 2020 | 9.900 | 10.20 | 9.868 | 9.962 | 161,870 | +0.11(+1.14%) |
Dec 03, 2020 | 10.30 | 10.40 | 9.800 | 9.850 | 356,843 | -0.45(-4.37%) |
Dec 02, 2020 | 10.10 | 10.40 | 10.00 | 10.30 | 169,445 | +0.10(+0.98%) |
Dec 01, 2020 | 9.900 | 10.80 | 9.705 | 10.20 | 322,101 | +0.41(+4.18%) |
Nov 30, 2020 | 9.700 | 9.791 | 9.202 | 9.791 | 360,877 | -0.01(-0.10%) |
Nov 27, 2020 | 9.500 | 9.850 | 9.408 | 9.801 | 100,960 | +0.03(+0.27%) |
Nov 25, 2020 | 9.671 | 9.800 | 9.400 | 9.775 | 246,650 | +0.27(+2.87%) |
Nov 24, 2020 | 9.518 | 9.632 | 9.299 | 9.502 | 341,477 | -0.10(-1.02%) |
Nov 23, 2020 | 9.800 | 10.00 | 9.500 | 9.600 | 424,538 | -0.24(-2.47%) |
Nov 20, 2020 | 9.700 | 9.843 | 9.601 | 9.843 | 189,680 | +0.32(+3.32%) |
Nov 19, 2020 | 9.700 | 9.820 | 9.511 | 9.527 | 295,330 | -0.27(-2.79%) |
Nov 18, 2020 | 9.700 | 9.986 | 9.660 | 9.800 | 167,079 | -0.10(-1.01%) |
Nov 17, 2020 | 9.800 | 9.900 | 9.600 | 9.900 | 171,649 | +0.20(+2.06%) |
Nov 16, 2020 | 9.900 | 10.00 | 9.700 | 9.700 | 242,135 | -0.24(-2.38%) |
Nov 13, 2020 | 10.30 | 10.30 | 9.863 | 9.936 | 145,890 | +0.04(+0.36%) |
Nov 12, 2020 | 10.00 | 10.30 | 9.900 | 9.900 | 190,530 | +0.00(+0.00%) |
Nov 11, 2020 | 10.00 | 10.10 | 9.800 | 9.900 | 266,151 | -0.20(-1.98%) |
Nov 10, 2020 | 10.20 | 10.40 | 10.10 | 10.10 | 154,345 | +0.00(+0.00%) |
Nov 09, 2020 | 9.900 | 10.10 | 9.500 | 10.10 | 360,489 | -0.50(-4.72%) |
Nov 06, 2020 | 11.00 | 11.10 | 10.40 | 10.60 | 245,590 | -0.20(-1.85%) |
Nov 05, 2020 | 9.900 | 10.80 | 9.900 | 10.80 | 605,271 | +1.40(+14.89%) |
Nov 04, 2020 | 9.800 | 9.999 | 9.399 | 9.400 | 238,173 | -0.40(-4.08%) |
Nov 03, 2020 | 10.10 | 10.20 | 9.795 | 9.800 | 240,696 | +0.00(+0.00%) |
Nov 02, 2020 | 9.800 | 10.10 | 9.800 | 9.800 | 235,824 | +0.09(+0.89%) |
Oct 30, 2020 | 10.10 | 10.20 | 9.300 | 9.714 | 604,950 | -0.24(-2.37%) |
Oct 29, 2020 | 9.601 | 10.10 | 9.511 | 9.950 | 172,946 | +0.24(+2.52%) |
Oct 28, 2020 | 10.10 | 10.20 | 9.600 | 9.705 | 506,060 | -0.79(-7.57%) |
Oct 27, 2020 | 10.70 | 10.70 | 10.20 | 10.50 | 219,359 | -0.10(-0.94%) |
Oct 26, 2020 | 10.60 | 10.90 | 10.30 | 10.60 | 216,382 | -0.20(-1.85%) |
Oct 23, 2020 | 10.70 | 10.90 | 10.50 | 10.80 | 173,020 | +0.00(+0.00%) |
Oct 22, 2020 | 10.80 | 10.90 | 10.40 | 10.80 | 161,388 | -0.10(-0.92%) |
Oct 21, 2020 | 10.70 | 11.30 | 10.70 | 10.90 | 253,736 | +0.10(+0.93%) |
Oct 20, 2020 | 10.40 | 10.80 | 10.20 | 10.80 | 220,108 | +0.40(+3.85%) |
Oct 19, 2020 | 10.90 | 10.90 | 10.30 | 10.40 | 218,163 | -0.40(-3.70%) |
Oct 16, 2020 | 11.00 | 11.10 | 10.60 | 10.80 | 193,140 | -0.20(-1.82%) |
Oct 15, 2020 | 10.80 | 11.20 | 10.80 | 11.00 | 223,178 | -0.20(-1.79%) |
Oct 14, 2020 | 11.20 | 11.50 | 11.10 | 11.20 | 263,155 | +0.20(+1.82%) |
Oct 13, 2020 | 11.50 | 11.50 | 10.80 | 11.00 | 278,368 | -0.30(-2.65%) |
Oct 12, 2020 | 11.40 | 11.70 | 11.20 | 11.30 | 223,857 | -0.40(-3.42%) |
Oct 09, 2020 | 11.30 | 11.70 | 11.00 | 11.70 | 365,220 | +0.70(+6.36%) |
Oct 08, 2020 | 10.90 | 11.20 | 10.70 | 11.00 | 180,685 | +0.30(+2.80%) |
Oct 07, 2020 | 10.90 | 11.00 | 10.35 | 10.70 | 273,821 | +0.10(+0.94%) |
Oct 06, 2020 | 11.20 | 11.50 | 10.50 | 10.60 | 399,275 | -0.50(-4.50%) |
Oct 05, 2020 | 10.60 | 11.20 | 10.50 | 11.10 | 259,219 | +0.50(+4.72%) |
Oct 02, 2020 | 10.70 | 10.90 | 10.40 | 10.60 | 215,830 | -0.20(-1.85%) |
Oct 01, 2020 | 10.70 | 11.10 | 10.60 | 10.80 | 233,174 | +0.20(+1.89%) |
Sep 30, 2020 | 10.80 | 11.00 | 10.50 | 10.60 | 185,445 | -0.20(-1.85%) |
Sep 29, 2020 | 10.50 | 11.20 | 10.30 | 10.80 | 386,253 | +0.60(+5.88%) |
Sep 28, 2020 | 9.900 | 10.40 | 9.754 | 10.20 | 272,101 | +0.31(+3.13%) |
Sep 25, 2020 | 10.10 | 10.30 | 9.700 | 9.890 | 240,910 | -0.21(-2.08%) |
Sep 24, 2020 | 9.700 | 10.30 | 9.500 | 10.10 | 360,145 | +0.30(+3.06%) |
Sep 23, 2020 | 10.70 | 10.70 | 9.700 | 9.800 | 500,127 | -1.00(-9.26%) |
Sep 22, 2020 | 10.50 | 11.00 | 10.40 | 10.80 | 309,781 | +0.40(+3.85%) |
Sep 21, 2020 | 10.90 | 11.20 | 10.10 | 10.40 | 531,823 | -0.60(-5.45%) |
Sep 18, 2020 | 11.60 | 11.60 | 11.00 | 11.00 | 895,200 | -0.50(-4.35%) |
Sep 17, 2020 | 11.20 | 11.70 | 11.00 | 11.50 | 419,041 | +0.10(+0.88%) |
Sep 16, 2020 | 12.20 | 12.20 | 11.40 | 11.40 | 850,318 | -0.50(-4.20%) |
Sep 15, 2020 | 12.40 | 12.40 | 11.60 | 11.90 | 658,982 | -0.10(-0.83%) |
Sep 14, 2020 | 13.10 | 13.10 | 11.80 | 12.00 | 780,388 | -0.60(-4.76%) |
Sep 11, 2020 | 13.50 | 13.70 | 12.40 | 12.60 | 569,910 | -0.70(-5.26%) |
Sep 10, 2020 | 12.80 | 13.90 | 12.60 | 13.30 | 1,219,313 | +0.60(+4.72%) |
Sep 09, 2020 | 12.30 | 12.80 | 12.00 | 12.70 | 400,003 | +0.70(+5.83%) |
Sep 08, 2020 | 12.00 | 12.50 | 11.60 | 12.00 | 460,617 | -0.50(-4.00%) |
Sep 04, 2020 | 12.70 | 12.90 | 11.90 | 12.50 | 302,750 | -0.20(-1.57%) |
Sep 03, 2020 | 12.20 | 12.90 | 11.90 | 12.70 | 310,893 | +0.40(+3.25%) |
Sep 02, 2020 | 12.50 | 12.50 | 11.80 | 12.30 | 277,912 | +0.00(+0.00%) |
Sep 01, 2020 | 13.00 | 13.10 | 12.20 | 12.30 | 374,391 | -0.30(-2.38%) |
Aug 31, 2020 | 12.80 | 13.00 | 12.50 | 12.60 | 272,441 | +0.00(+0.00%) |
Aug 28, 2020 | 12.50 | 13.00 | 12.30 | 12.60 | 320,440 | +0.50(+4.13%) |
Aug 27, 2020 | 12.90 | 13.00 | 11.90 | 12.10 | 311,881 | -0.50(-3.97%) |
Aug 26, 2020 | 11.80 | 12.70 | 11.80 | 12.60 | 367,870 | +0.70(+5.88%) |
Aug 25, 2020 | 12.10 | 12.30 | 11.50 | 11.90 | 374,806 | -0.20(-1.65%) |
Aug 24, 2020 | 12.30 | 12.30 | 11.64 | 12.10 | 287,075 | +0.00(+0.00%) |
Aug 21, 2020 | 12.50 | 12.70 | 12.00 | 12.10 | 321,080 | -0.60(-4.72%) |
Aug 20, 2020 | 12.50 | 12.90 | 12.30 | 12.70 | 287,986 | +0.10(+0.79%) |
Aug 19, 2020 | 13.00 | 13.20 | 12.40 | 12.60 | 453,157 | -0.60(-4.55%) |
Aug 18, 2020 | 13.80 | 14.00 | 13.00 | 13.20 | 396,136 | -0.40(-2.94%) |
Aug 17, 2020 | 13.40 | 13.80 | 13.00 | 13.60 | 422,685 | +0.70(+5.43%) |
Aug 14, 2020 | 13.00 | 13.10 | 12.50 | 12.90 | 278,990 | -0.20(-1.53%) |
Aug 13, 2020 | 12.40 | 13.40 | 12.30 | 13.10 | 460,027 | +0.90(+7.38%) |
Aug 12, 2020 | 12.70 | 12.90 | 12.20 | 12.20 | 515,649 | -0.30(-2.40%) |
Aug 11, 2020 | 12.80 | 13.40 | 12.40 | 12.50 | 684,252 | -1.20(-8.76%) |
Aug 10, 2020 | 14.30 | 14.50 | 13.55 | 13.70 | 494,880 | -0.30(-2.14%) |
Aug 07, 2020 | 13.60 | 14.20 | 12.90 | 14.00 | 737,220 | -0.20(-1.41%) |
Aug 06, 2020 | 14.80 | 14.90 | 13.80 | 14.20 | 504,887 | -0.40(-2.74%) |
Aug 05, 2020 | 15.20 | 15.30 | 14.10 | 14.60 | 695,656 | +0.10(+0.69%) |
Aug 04, 2020 | 13.70 | 14.80 | 13.40 | 14.50 | 538,961 | +1.00(+7.41%) |
Aug 03, 2020 | 13.80 | 13.80 | 13.30 | 13.50 | 394,878 | -0.30(-2.17%) |
Jul 31, 2020 | 13.80 | 14.20 | 13.60 | 13.80 | 382,900 | +0.40(+2.99%) |
Jul 30, 2020 | 13.50 | 13.90 | 12.90 | 13.40 | 425,224 | -0.50(-3.60%) |
Jul 29, 2020 | 14.50 | 14.60 | 13.50 | 13.90 | 569,227 | -0.40(-2.80%) |
Jul 28, 2020 | 14.00 | 15.10 | 13.90 | 14.30 | 623,539 | -0.10(-0.69%) |
Jul 27, 2020 | 14.60 | 14.80 | 14.00 | 14.40 | 797,344 | +1.00(+7.46%) |
Jul 24, 2020 | 13.40 | 13.50 | 12.73 | 13.40 | 350,880 | +0.60(+4.69%) |
Jul 23, 2020 | 13.50 | 13.70 | 12.30 | 12.80 | 847,200 | -0.60(-4.48%) |
Jul 22, 2020 | 13.50 | 14.30 | 13.20 | 13.40 | 1,196,380 | +0.50(+3.88%) |
Jul 21, 2020 | 12.60 | 13.10 | 12.40 | 12.90 | 1,228,697 | +1.00(+8.40%) |
Jul 20, 2020 | 11.40 | 12.00 | 11.10 | 11.90 | 730,157 | +0.80(+7.21%) |
Jul 17, 2020 | 10.80 | 11.10 | 10.50 | 11.10 | 306,210 | +0.50(+4.72%) |
Jul 16, 2020 | 10.70 | 10.80 | 10.20 | 10.60 | 286,694 | -0.40(-3.64%) |
Jul 15, 2020 | 10.60 | 11.00 | 10.30 | 11.00 | 728,652 | +0.40(+3.77%) |
Jul 14, 2020 | 10.30 | 10.60 | 10.10 | 10.60 | 276,244 | +0.20(+1.92%) |
Jul 13, 2020 | 11.20 | 11.20 | 10.20 | 10.40 | 428,474 | -0.40(-3.70%) |
Jul 10, 2020 | 11.00 | 11.30 | 10.70 | 10.80 | 352,630 | -0.20(-1.82%) |
Jul 09, 2020 | 11.40 | 11.50 | 10.40 | 11.00 | 418,250 | -0.10(-0.90%) |
Jul 08, 2020 | 10.80 | 11.40 | 10.80 | 11.10 | 445,378 | +0.50(+4.72%) |
Jul 07, 2020 | 10.30 | 10.80 | 10.10 | 10.60 | 402,866 | +0.20(+1.92%) |
Jul 06, 2020 | 10.40 | 10.60 | 10.00 | 10.40 | 498,148 | +0.40(+4.00%) |
Jul 02, 2020 | 10.00 | 10.50 | 9.800 | 10.00 | 432,470 | +0.14(+1.43%) |
Jul 01, 2020 | 10.30 | 10.30 | 9.521 | 9.859 | 277,746 | -0.24(-2.39%) |
Jun 30, 2020 | 10.00 | 10.30 | 9.811 | 10.10 | 789,423 | +0.20(+2.02%) |
Jun 29, 2020 | 9.700 | 10.10 | 9.700 | 9.900 | 409,831 | +0.21(+2.15%) |
Jun 26, 2020 | 9.250 | 9.782 | 8.900 | 9.692 | 535,110 | +0.49(+5.35%) |
Jun 25, 2020 | 9.400 | 9.400 | 9.100 | 9.200 | 250,460 | -0.10(-1.08%) |
Jun 24, 2020 | 9.600 | 9.704 | 9.121 | 9.300 | 325,467 | -0.30(-3.12%) |
Jun 23, 2020 | 9.600 | 9.700 | 9.400 | 9.600 | 272,615 | +0.30(+3.23%) |
Jun 22, 2020 | 9.200 | 9.600 | 9.100 | 9.300 | 400,365 | +0.40(+4.49%) |
Jun 19, 2020 | 9.050 | 9.200 | 8.702 | 8.900 | 1,497,620 | +0.20(+2.30%) |
Jun 18, 2020 | 9.000 | 9.200 | 8.700 | 8.700 | 450,269 | -0.50(-5.43%) |
Jun 17, 2020 | 9.200 | 9.300 | 8.900 | 9.200 | 219,857 | +0.16(+1.83%) |
Jun 16, 2020 | 9.600 | 9.600 | 8.936 | 9.035 | 252,477 | -0.31(-3.32%) |
Jun 15, 2020 | 9.000 | 9.550 | 8.500 | 9.345 | 338,778 | +0.25(+2.69%) |
Jun 12, 2020 | 9.700 | 9.752 | 9.091 | 9.100 | 350,440 | -0.11(-1.15%) |
Jun 11, 2020 | 10.20 | 10.40 | 9.157 | 9.206 | 542,666 | -0.99(-9.75%) |
Jun 10, 2020 | 10.10 | 10.40 | 9.400 | 10.20 | 383,809 | +0.32(+3.21%) |
Jun 09, 2020 | 10.10 | 10.30 | 9.745 | 9.883 | 263,829 | -0.12(-1.17%) |
Jun 08, 2020 | 10.00 | 10.40 | 9.904 | 10.00 | 365,940 | +0.09(+0.94%) |
Jun 05, 2020 | 9.600 | 9.939 | 9.201 | 9.907 | 431,480 | -0.09(-0.93%) |
Jun 04, 2020 | 9.800 | 10.40 | 9.600 | 10.00 | 555,479 | +0.48(+5.01%) |
Jun 03, 2020 | 9.500 | 9.880 | 9.225 | 9.523 | 245,491 | -0.18(-1.86%) |
Jun 02, 2020 | 10.40 | 10.40 | 9.482 | 9.703 | 448,322 | -0.40(-3.93%) |
Jun 01, 2020 | 9.600 | 10.10 | 9.500 | 10.10 | 601,647 | +1.06(+11.75%) |
May 29, 2020 | 9.600 | 9.600 | 9.038 | 9.038 | 530,690 | +0.04(+0.42%) |
May 28, 2020 | 8.700 | 9.473 | 8.700 | 9.000 | 696,849 | +0.55(+6.55%) |
May 27, 2020 | 8.000 | 8.500 | 7.902 | 8.447 | 420,826 | +0.40(+5.01%) |
May 26, 2020 | 8.740 | 8.740 | 8.000 | 8.044 | 318,209 | -0.57(-6.58%) |
May 22, 2020 | 7.860 | 8.750 | 7.772 | 8.611 | 481,630 | +0.75(+9.54%) |
May 21, 2020 | 8.420 | 8.425 | 7.650 | 7.861 | 681,120 | -0.64(-7.52%) |
May 20, 2020 | 8.900 | 9.000 | 8.300 | 8.500 | 716,041 | -0.60(-6.58%) |
May 19, 2020 | 8.800 | 9.500 | 8.600 | 9.099 | 630,749 | -0.40(-4.22%) |
May 18, 2020 | 9.600 | 9.700 | 9.111 | 9.500 | 285,102 | +0.19(+2.04%) |
May 15, 2020 | 9.300 | 9.400 | 8.900 | 9.310 | 357,810 | +0.26(+2.82%) |
May 14, 2020 | 8.693 | 9.320 | 8.601 | 9.055 | 306,238 | +0.18(+2.06%) |
May 13, 2020 | 9.500 | 9.589 | 8.563 | 8.872 | 532,533 | -0.53(-5.62%) |
May 12, 2020 | 9.700 | 9.800 | 9.300 | 9.400 | 244,282 | -0.08(-0.89%) |
May 11, 2020 | 9.991 | 10.00 | 9.400 | 9.484 | 195,455 | -0.32(-3.22%) |
May 08, 2020 | 9.700 | 10.10 | 9.621 | 9.800 | 241,350 | +0.15(+1.60%) |
May 07, 2020 | 9.500 | 9.900 | 9.200 | 9.646 | 411,503 | +0.31(+3.32%) |
May 06, 2020 | 9.711 | 9.810 | 9.100 | 9.336 | 387,015 | -0.57(-5.75%) |
May 05, 2020 | 10.00 | 10.30 | 9.650 | 9.906 | 200,738 | -0.06(-0.62%) |
May 04, 2020 | 9.900 | 10.20 | 9.801 | 9.968 | 243,980 | +0.36(+3.71%) |