Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.21 | 16.39 | 15.96 | 16.10 | 355,700 | -0.26(-1.59%) |
Apr 29, 2021 | 16.70 | 16.71 | 16.24 | 16.36 | 214,609 | -0.26(-1.56%) |
Apr 28, 2021 | 16.53 | 16.65 | 16.36 | 16.62 | 185,004 | +0.11(+0.67%) |
Apr 27, 2021 | 16.84 | 16.97 | 16.44 | 16.51 | 177,742 | -0.18(-1.08%) |
Apr 26, 2021 | 16.73 | 16.96 | 16.52 | 16.69 | 195,661 | +0.15(+0.91%) |
Apr 23, 2021 | 16.45 | 16.78 | 16.11 | 16.54 | 180,200 | +0.15(+0.92%) |
Apr 22, 2021 | 16.67 | 16.78 | 16.34 | 16.39 | 204,761 | -0.23(-1.38%) |
Apr 21, 2021 | 16.40 | 16.80 | 16.08 | 16.62 | 150,937 | +0.25(+1.53%) |
Apr 20, 2021 | 16.90 | 16.90 | 16.15 | 16.37 | 218,985 | -0.60(-3.54%) |
Apr 19, 2021 | 17.57 | 17.60 | 16.82 | 16.97 | 176,829 | -0.51(-2.92%) |
Apr 16, 2021 | 17.62 | 17.69 | 17.04 | 17.48 | 276,800 | +0.10(+0.58%) |
Apr 15, 2021 | 17.77 | 17.77 | 17.17 | 17.38 | 164,742 | -0.18(-1.03%) |
Apr 14, 2021 | 17.65 | 18.14 | 17.42 | 17.56 | 217,993 | -0.06(-0.34%) |
Apr 13, 2021 | 18.05 | 18.05 | 17.45 | 17.62 | 158,189 | -0.51(-2.81%) |
Apr 12, 2021 | 18.24 | 18.30 | 17.96 | 18.13 | 150,034 | +0.03(+0.17%) |
Apr 09, 2021 | 18.08 | 18.28 | 17.89 | 18.10 | 139,800 | +0.05(+0.28%) |
Apr 08, 2021 | 18.44 | 18.45 | 17.93 | 18.05 | 213,207 | -0.40(-2.17%) |
Apr 07, 2021 | 19.17 | 19.34 | 18.27 | 18.45 | 167,788 | -0.67(-3.50%) |
Apr 06, 2021 | 19.50 | 19.82 | 18.98 | 19.12 | 268,103 | -0.30(-1.54%) |
Apr 05, 2021 | 19.26 | 19.53 | 18.92 | 19.42 | 317,875 | +0.44(+2.32%) |
Apr 01, 2021 | 19.25 | 19.41 | 18.05 | 18.98 | 456,200 | +0.03(+0.16%) |
Mar 31, 2021 | 19.25 | 19.89 | 18.75 | 18.95 | 643,162 | +0.05(+0.26%) |
Mar 30, 2021 | 17.50 | 18.99 | 17.40 | 18.90 | 293,000 | +1.47(+8.43%) |
Mar 29, 2021 | 17.90 | 18.45 | 17.41 | 17.43 | 359,859 | -0.76(-4.18%) |
Mar 26, 2021 | 17.94 | 18.50 | 17.67 | 18.19 | 293,200 | +0.76(+4.36%) |
Mar 25, 2021 | 16.60 | 17.60 | 16.23 | 17.43 | 357,306 | +0.78(+4.68%) |
Mar 24, 2021 | 17.16 | 17.64 | 16.65 | 16.65 | 488,900 | -0.07(-0.42%) |
Mar 23, 2021 | 17.27 | 17.60 | 16.47 | 16.72 | 303,477 | -0.95(-5.38%) |
Mar 22, 2021 | 17.83 | 17.89 | 17.38 | 17.67 | 228,830 | -0.27(-1.51%) |
Mar 19, 2021 | 17.68 | 18.30 | 17.28 | 17.94 | 926,800 | +0.20(+1.13%) |
Mar 18, 2021 | 18.53 | 18.53 | 17.70 | 17.74 | 328,551 | -0.82(-4.42%) |
Mar 17, 2021 | 18.42 | 18.80 | 18.04 | 18.56 | 249,842 | +0.24(+1.31%) |
Mar 16, 2021 | 19.46 | 19.50 | 18.26 | 18.32 | 284,474 | -1.36(-6.91%) |
Mar 15, 2021 | 20.12 | 20.17 | 19.52 | 19.68 | 245,859 | -0.39(-1.94%) |
Mar 12, 2021 | 19.79 | 20.24 | 19.61 | 20.07 | 254,200 | +0.40(+2.03%) |
Mar 11, 2021 | 19.47 | 19.88 | 19.22 | 19.67 | 235,428 | +0.43(+2.23%) |
Mar 10, 2021 | 19.20 | 19.44 | 18.95 | 19.24 | 304,473 | +0.22(+1.16%) |
Mar 09, 2021 | 18.08 | 19.13 | 17.71 | 19.02 | 514,543 | +1.12(+6.26%) |
Mar 08, 2021 | 17.16 | 18.05 | 17.00 | 17.90 | 352,758 | +0.95(+5.60%) |
Mar 05, 2021 | 16.39 | 17.00 | 15.85 | 16.95 | 406,100 | +0.91(+5.67%) |
Mar 04, 2021 | 15.98 | 16.30 | 15.38 | 16.04 | 402,897 | -0.18(-1.11%) |
Mar 03, 2021 | 15.86 | 16.59 | 15.86 | 16.22 | 303,863 | +0.33(+2.08%) |
Mar 02, 2021 | 15.58 | 16.14 | 15.47 | 15.89 | 276,188 | +0.34(+2.19%) |
Mar 01, 2021 | 15.21 | 15.95 | 14.33 | 15.55 | 974,252 | +0.85(+5.78%) |
Feb 26, 2021 | 17.23 | 17.58 | 14.60 | 14.70 | 1,456,900 | -2.93(-16.62%) |
Feb 25, 2021 | 17.95 | 17.95 | 16.51 | 17.63 | 1,112,037 | -0.77(-4.18%) |
Feb 24, 2021 | 17.93 | 18.40 | 17.81 | 18.40 | 572,190 | +0.55(+3.08%) |
Feb 23, 2021 | 17.85 | 18.08 | 17.40 | 17.85 | 259,830 | -0.28(-1.54%) |
Feb 22, 2021 | 17.61 | 18.42 | 17.55 | 18.13 | 255,256 | +0.46(+2.60%) |
Feb 19, 2021 | 17.60 | 18.11 | 17.55 | 17.67 | 152,700 | +0.17(+0.97%) |
Feb 18, 2021 | 17.54 | 17.84 | 17.25 | 17.50 | 347,211 | -0.01(-0.06%) |
Feb 17, 2021 | 17.73 | 17.95 | 16.86 | 17.51 | 334,657 | -0.41(-2.29%) |
Feb 16, 2021 | 17.65 | 18.06 | 17.53 | 17.92 | 228,142 | +0.39(+2.22%) |
Feb 12, 2021 | 17.04 | 17.54 | 16.95 | 17.53 | 190,400 | +0.46(+2.69%) |
Feb 11, 2021 | 17.14 | 17.44 | 16.62 | 17.07 | 269,768 | +0.08(+0.47%) |
Feb 10, 2021 | 16.84 | 17.38 | 16.71 | 16.99 | 339,874 | +0.15(+0.89%) |
Feb 09, 2021 | 17.37 | 17.37 | 16.70 | 16.84 | 180,067 | -0.60(-3.44%) |
Feb 08, 2021 | 16.98 | 17.55 | 16.92 | 17.44 | 254,442 | +0.58(+3.44%) |
Feb 05, 2021 | 16.55 | 16.92 | 16.24 | 16.86 | 236,400 | +0.46(+2.80%) |
Feb 04, 2021 | 16.29 | 16.56 | 16.07 | 16.40 | 193,004 | +0.27(+1.67%) |
Feb 03, 2021 | 15.83 | 16.30 | 15.66 | 16.13 | 270,351 | +0.33(+2.09%) |
Feb 02, 2021 | 15.53 | 15.82 | 14.99 | 15.80 | 293,958 | +0.55(+3.61%) |
Feb 01, 2021 | 15.03 | 15.33 | 14.65 | 15.25 | 317,801 | +0.35(+2.35%) |
Jan 29, 2021 | 15.15 | 15.15 | 14.48 | 14.90 | 428,300 | -0.21(-1.39%) |
Jan 28, 2021 | 15.24 | 15.37 | 14.87 | 15.11 | 289,546 | +0.03(+0.20%) |
Jan 27, 2021 | 14.50 | 15.25 | 13.72 | 15.08 | 441,121 | +0.17(+1.14%) |
Jan 26, 2021 | 15.47 | 15.48 | 14.89 | 14.91 | 217,091 | -0.45(-2.93%) |
Jan 25, 2021 | 16.28 | 16.44 | 15.07 | 15.36 | 496,089 | -1.13(-6.85%) |
Jan 22, 2021 | 16.30 | 16.51 | 15.73 | 16.49 | 293,300 | +0.04(+0.24%) |
Jan 21, 2021 | 17.01 | 17.01 | 16.42 | 16.45 | 252,141 | -0.56(-3.29%) |
Jan 20, 2021 | 17.36 | 17.78 | 16.51 | 17.01 | 496,847 | -0.05(-0.29%) |
Jan 19, 2021 | 16.29 | 17.10 | 16.29 | 17.06 | 392,974 | +0.85(+5.24%) |
Jan 15, 2021 | 16.29 | 16.56 | 15.59 | 16.21 | 334,400 | -0.42(-2.53%) |
Jan 14, 2021 | 16.01 | 16.91 | 15.85 | 16.63 | 258,966 | +0.80(+5.05%) |
Jan 13, 2021 | 16.03 | 16.12 | 15.55 | 15.83 | 249,899 | -0.24(-1.49%) |
Jan 12, 2021 | 15.80 | 16.20 | 15.50 | 16.07 | 337,428 | +0.40(+2.55%) |
Jan 11, 2021 | 16.73 | 16.86 | 15.67 | 15.67 | 288,102 | -1.33(-7.82%) |
Jan 08, 2021 | 17.28 | 17.28 | 16.32 | 17.00 | 602,700 | -0.07(-0.41%) |
Jan 07, 2021 | 15.96 | 17.20 | 15.81 | 17.07 | 664,624 | +1.52(+9.77%) |
Jan 06, 2021 | 13.49 | 15.69 | 13.49 | 15.55 | 1,037,581 | +2.45(+18.70%) |
Jan 05, 2021 | 12.79 | 13.22 | 12.70 | 13.10 | 223,500 | +0.32(+2.50%) |
Jan 04, 2021 | 13.16 | 13.23 | 12.71 | 12.78 | 306,168 | -0.17(-1.31%) |
Dec 31, 2020 | 12.95 | 12.95 | 12.95 | 214,149 | -0.22(-1.67%) | |
Dec 30, 2020 | 13.10 | 13.30 | 13.05 | 13.17 | 214,149 | +0.10(+0.77%) |
Dec 29, 2020 | 13.47 | 13.60 | 13.04 | 13.07 | 271,375 | -0.40(-2.97%) |
Dec 28, 2020 | 13.50 | 13.69 | 13.38 | 13.47 | 171,771 | +0.03(+0.22%) |
Dec 24, 2020 | 13.44 | 13.69 | 13.34 | 13.44 | 69,900 | -0.10(-0.74%) |
Dec 23, 2020 | 13.25 | 13.75 | 13.13 | 13.54 | 315,776 | +0.41(+3.12%) |
Dec 22, 2020 | 13.39 | 13.52 | 13.05 | 13.13 | 237,151 | -0.27(-2.01%) |
Dec 21, 2020 | 13.04 | 13.62 | 13.02 | 13.40 | 224,041 | +0.04(+0.30%) |
Dec 18, 2020 | 13.53 | 14.12 | 13.35 | 13.36 | 535,000 | -0.23(-1.69%) |
Dec 17, 2020 | 13.40 | 13.63 | 13.05 | 13.59 | 289,059 | +0.24(+1.80%) |
Dec 16, 2020 | 13.65 | 13.65 | 13.21 | 13.35 | 237,433 | -0.18(-1.33%) |
Dec 15, 2020 | 13.48 | 13.62 | 13.01 | 13.53 | 325,365 | +0.27(+2.04%) |
Dec 14, 2020 | 13.23 | 13.59 | 13.11 | 13.26 | 338,087 | +0.14(+1.07%) |
Dec 11, 2020 | 12.83 | 13.40 | 12.73 | 13.12 | 333,900 | +0.15(+1.16%) |
Dec 10, 2020 | 13.21 | 13.32 | 12.83 | 12.97 | 308,113 | -0.40(-2.99%) |
Dec 09, 2020 | 13.05 | 13.52 | 12.95 | 13.37 | 326,022 | +0.43(+3.32%) |
Dec 08, 2020 | 13.04 | 13.20 | 12.79 | 12.94 | 428,134 | -0.27(-2.04%) |
Dec 07, 2020 | 13.39 | 13.43 | 12.45 | 13.21 | 425,405 | -0.20(-1.49%) |
Dec 04, 2020 | 13.13 | 13.42 | 12.91 | 13.41 | 923,900 | +0.42(+3.23%) |
Dec 03, 2020 | 13.15 | 13.31 | 12.90 | 12.99 | 382,603 | -0.09(-0.69%) |
Dec 02, 2020 | 13.29 | 13.49 | 12.96 | 13.08 | 444,572 | -0.37(-2.75%) |
Dec 01, 2020 | 13.75 | 13.97 | 13.38 | 13.45 | 300,144 | -0.07(-0.52%) |
Nov 30, 2020 | 14.20 | 14.35 | 13.50 | 13.52 | 346,632 | -0.77(-5.39%) |
Nov 27, 2020 | 14.07 | 14.42 | 14.07 | 14.29 | 116,800 | +0.07(+0.49%) |
Nov 25, 2020 | 14.78 | 14.78 | 14.02 | 14.22 | 390,400 | -0.58(-3.92%) |
Nov 24, 2020 | 14.49 | 15.15 | 14.35 | 14.80 | 412,575 | +0.42(+2.92%) |
Nov 23, 2020 | 13.98 | 14.55 | 13.85 | 14.38 | 382,302 | +0.57(+4.13%) |
Nov 20, 2020 | 13.66 | 13.81 | 13.35 | 13.81 | 546,100 | +0.01(+0.07%) |
Nov 19, 2020 | 14.43 | 14.45 | 13.59 | 13.80 | 410,368 | -0.84(-5.74%) |
Nov 18, 2020 | 14.43 | 15.16 | 14.37 | 14.64 | 338,165 | +0.28(+1.95%) |
Nov 17, 2020 | 14.26 | 14.70 | 14.03 | 14.36 | 282,508 | -0.05(-0.35%) |
Nov 16, 2020 | 14.40 | 14.80 | 14.29 | 14.41 | 324,662 | +0.52(+3.74%) |
Nov 13, 2020 | 13.63 | 14.40 | 13.63 | 13.89 | 261,100 | +0.39(+2.89%) |
Nov 12, 2020 | 13.61 | 13.74 | 13.12 | 13.50 | 362,679 | -0.35(-2.53%) |
Nov 11, 2020 | 14.15 | 14.22 | 13.11 | 13.85 | 314,446 | -0.15(-1.07%) |
Nov 10, 2020 | 13.58 | 14.28 | 13.32 | 14.00 | 1,120,853 | +0.63(+4.71%) |
Nov 09, 2020 | 14.66 | 14.79 | 13.36 | 13.37 | 576,860 | +0.52(+4.05%) |
Nov 06, 2020 | 13.78 | 13.85 | 12.68 | 12.85 | 505,400 | -0.97(-7.02%) |
Nov 05, 2020 | 14.52 | 15.12 | 13.45 | 13.82 | 476,435 | +0.13(+0.95%) |
Nov 04, 2020 | 14.18 | 14.18 | 13.23 | 13.69 | 305,631 | -0.86(-5.91%) |
Nov 03, 2020 | 14.14 | 14.64 | 14.14 | 14.55 | 381,787 | +0.74(+5.36%) |
Nov 02, 2020 | 13.74 | 14.00 | 13.49 | 13.81 | 398,535 | +0.30(+2.22%) |
Oct 30, 2020 | 13.11 | 13.60 | 13.00 | 13.51 | 263,000 | +0.40(+3.05%) |
Oct 29, 2020 | 12.49 | 13.14 | 12.46 | 13.11 | 260,918 | +0.50(+3.97%) |
Oct 28, 2020 | 12.72 | 12.98 | 12.48 | 12.61 | 289,271 | -0.49(-3.74%) |
Oct 27, 2020 | 13.41 | 13.68 | 13.08 | 13.10 | 170,463 | -0.44(-3.25%) |
Oct 26, 2020 | 13.50 | 13.59 | 13.20 | 13.54 | 272,938 | -0.21(-1.53%) |
Oct 23, 2020 | 13.71 | 13.88 | 13.51 | 13.75 | 129,600 | +0.18(+1.33%) |
Oct 22, 2020 | 13.39 | 13.70 | 13.20 | 13.57 | 213,899 | +0.20(+1.50%) |
Oct 21, 2020 | 13.68 | 13.73 | 13.34 | 13.37 | 115,485 | -0.31(-2.27%) |
Oct 20, 2020 | 13.60 | 14.18 | 13.53 | 13.68 | 223,417 | +0.27(+2.01%) |
Oct 19, 2020 | 12.95 | 13.78 | 12.95 | 13.41 | 246,595 | +0.48(+3.71%) |
Oct 16, 2020 | 13.43 | 13.45 | 12.88 | 12.93 | 235,100 | -0.55(-4.08%) |
Oct 15, 2020 | 13.70 | 13.80 | 13.35 | 13.48 | 129,851 | -0.50(-3.58%) |
Oct 14, 2020 | 14.25 | 14.55 | 13.98 | 13.98 | 298,347 | -0.29(-2.03%) |
Oct 13, 2020 | 14.39 | 14.48 | 14.13 | 14.27 | 274,026 | -0.42(-2.86%) |
Oct 12, 2020 | 14.40 | 14.86 | 14.22 | 14.69 | 272,796 | +0.30(+2.08%) |
Oct 09, 2020 | 14.60 | 14.69 | 14.16 | 14.39 | 265,500 | -0.14(-0.96%) |
Oct 08, 2020 | 13.83 | 14.56 | 13.60 | 14.53 | 333,306 | +0.92(+6.76%) |
Oct 07, 2020 | 12.86 | 13.88 | 12.82 | 13.61 | 546,092 | +0.80(+6.25%) |
Oct 06, 2020 | 12.69 | 13.26 | 12.64 | 12.81 | 485,025 | +0.15(+1.18%) |
Oct 05, 2020 | 12.25 | 12.74 | 12.25 | 12.66 | 249,492 | +0.61(+5.06%) |
Oct 02, 2020 | 11.04 | 12.11 | 11.02 | 12.05 | 558,900 | +0.77(+6.83%) |
Oct 01, 2020 | 11.21 | 11.33 | 10.79 | 11.28 | 354,107 | +0.15(+1.35%) |
Sep 30, 2020 | 11.42 | 11.80 | 11.07 | 11.13 | 556,617 | -0.20(-1.77%) |
Sep 29, 2020 | 11.65 | 11.65 | 11.05 | 11.33 | 343,731 | -0.38(-3.25%) |
Sep 28, 2020 | 11.48 | 12.07 | 11.48 | 11.71 | 312,464 | +0.41(+3.63%) |
Sep 25, 2020 | 11.05 | 11.39 | 11.02 | 11.30 | 284,400 | +0.08(+0.71%) |
Sep 24, 2020 | 11.03 | 11.48 | 10.80 | 11.22 | 316,635 | +0.24(+2.19%) |
Sep 23, 2020 | 10.91 | 11.72 | 10.91 | 10.98 | 357,120 | +0.01(+0.09%) |
Sep 22, 2020 | 11.27 | 11.53 | 10.91 | 10.97 | 309,308 | -0.22(-1.97%) |
Sep 21, 2020 | 12.16 | 12.22 | 11.11 | 11.19 | 498,423 | -1.41(-11.19%) |
Sep 18, 2020 | 12.73 | 13.15 | 12.34 | 12.60 | 538,700 | -0.09(-0.71%) |
Sep 17, 2020 | 12.55 | 13.39 | 12.30 | 12.69 | 397,283 | -0.08(-0.63%) |
Sep 16, 2020 | 12.29 | 12.96 | 12.24 | 12.77 | 399,474 | +0.54(+4.42%) |
Sep 15, 2020 | 12.53 | 12.53 | 12.12 | 12.23 | 190,854 | -0.21(-1.69%) |
Sep 14, 2020 | 12.19 | 12.50 | 12.05 | 12.44 | 255,601 | +0.28(+2.30%) |
Sep 11, 2020 | 12.24 | 12.42 | 12.12 | 12.16 | 219,500 | -0.08(-0.65%) |
Sep 10, 2020 | 12.35 | 12.49 | 12.20 | 12.24 | 227,043 | +0.04(+0.33%) |
Sep 09, 2020 | 12.26 | 12.39 | 12.06 | 12.20 | 315,055 | +0.04(+0.33%) |
Sep 08, 2020 | 12.34 | 12.42 | 12.04 | 12.16 | 225,665 | -0.26(-2.09%) |
Sep 04, 2020 | 12.53 | 12.69 | 12.20 | 12.42 | 202,200 | +0.10(+0.81%) |
Sep 03, 2020 | 12.51 | 12.74 | 12.31 | 12.32 | 337,240 | -0.24(-1.91%) |
Sep 02, 2020 | 12.67 | 12.71 | 12.23 | 12.56 | 281,997 | -0.10(-0.79%) |
Sep 01, 2020 | 12.39 | 12.67 | 12.27 | 12.66 | 193,879 | +0.11(+0.88%) |
Aug 31, 2020 | 12.64 | 13.09 | 12.53 | 12.55 | 263,029 | -0.19(-1.49%) |
Aug 28, 2020 | 12.71 | 12.88 | 12.41 | 12.74 | 278,900 | +0.22(+1.76%) |
Aug 27, 2020 | 12.37 | 12.69 | 12.29 | 12.52 | 226,970 | +0.14(+1.13%) |
Aug 26, 2020 | 12.78 | 12.87 | 12.28 | 12.38 | 255,462 | -0.31(-2.44%) |
Aug 25, 2020 | 12.65 | 12.72 | 12.34 | 12.69 | 250,039 | +0.15(+1.20%) |
Aug 24, 2020 | 12.32 | 12.61 | 11.83 | 12.54 | 253,358 | +0.27(+2.20%) |
Aug 21, 2020 | 12.99 | 13.06 | 12.21 | 12.27 | 372,000 | -0.92(-6.97%) |
Aug 20, 2020 | 13.11 | 13.62 | 13.04 | 13.19 | 361,750 | -0.15(-1.12%) |
Aug 19, 2020 | 13.11 | 13.46 | 13.08 | 13.34 | 468,749 | +0.22(+1.68%) |
Aug 18, 2020 | 13.10 | 13.20 | 13.03 | 13.12 | 402,726 | +0.03(+0.23%) |
Aug 17, 2020 | 12.87 | 13.24 | 12.63 | 13.09 | 377,968 | +0.21(+1.63%) |
Aug 14, 2020 | 12.61 | 13.10 | 12.53 | 12.88 | 195,000 | +0.11(+0.86%) |
Aug 13, 2020 | 12.75 | 13.14 | 12.67 | 12.77 | 243,399 | -0.07(-0.55%) |
Aug 12, 2020 | 13.26 | 13.43 | 12.71 | 12.84 | 248,056 | -0.22(-1.68%) |
Aug 11, 2020 | 13.32 | 13.90 | 13.05 | 13.06 | 469,939 | +0.04(+0.31%) |
Aug 10, 2020 | 13.38 | 13.64 | 13.00 | 13.02 | 447,100 | -0.24(-1.81%) |
Aug 07, 2020 | 12.67 | 13.43 | 12.60 | 13.26 | 457,700 | +0.54(+4.25%) |
Aug 06, 2020 | 12.86 | 12.97 | 12.36 | 12.72 | 379,935 | -0.17(-1.32%) |
Aug 05, 2020 | 12.94 | 13.08 | 12.61 | 12.89 | 336,227 | +0.07(+0.55%) |
Aug 04, 2020 | 12.69 | 12.96 | 12.47 | 12.82 | 273,247 | +0.22(+1.75%) |
Aug 03, 2020 | 11.87 | 12.71 | 11.73 | 12.60 | 409,282 | +0.83(+7.05%) |
Jul 31, 2020 | 12.29 | 12.53 | 11.55 | 11.77 | 578,300 | -0.55(-4.46%) |
Jul 30, 2020 | 12.77 | 13.34 | 12.11 | 12.32 | 803,200 | +0.04(+0.33%) |
Jul 29, 2020 | 11.94 | 12.31 | 11.84 | 12.28 | 318,854 | +0.41(+3.45%) |
Jul 28, 2020 | 12.14 | 12.37 | 11.83 | 11.87 | 203,564 | -0.27(-2.22%) |
Jul 27, 2020 | 11.95 | 12.20 | 11.81 | 12.14 | 256,660 | +0.17(+1.42%) |
Jul 24, 2020 | 12.36 | 12.36 | 11.94 | 11.97 | 227,600 | -0.48(-3.86%) |
Jul 23, 2020 | 12.35 | 12.76 | 12.31 | 12.45 | 210,527 | +0.00(+0.00%) |
Jul 22, 2020 | 12.79 | 12.92 | 12.27 | 12.45 | 366,617 | -0.55(-4.23%) |
Jul 21, 2020 | 12.60 | 13.25 | 12.60 | 13.00 | 506,527 | +0.70(+5.69%) |
Jul 20, 2020 | 12.43 | 12.61 | 12.13 | 12.30 | 226,443 | -0.19(-1.52%) |
Jul 17, 2020 | 12.38 | 12.75 | 12.34 | 12.49 | 252,000 | +0.16(+1.30%) |
Jul 16, 2020 | 12.40 | 12.63 | 12.18 | 12.33 | 251,611 | -0.22(-1.75%) |
Jul 15, 2020 | 12.32 | 12.79 | 12.16 | 12.55 | 392,623 | +0.58(+4.85%) |
Jul 14, 2020 | 11.58 | 12.04 | 11.35 | 11.97 | 309,537 | +0.30(+2.57%) |
Jul 13, 2020 | 11.92 | 12.11 | 11.53 | 11.67 | 350,358 | -0.06(-0.51%) |
Jul 10, 2020 | 10.99 | 12.13 | 10.83 | 11.73 | 514,400 | +0.71(+6.44%) |
Jul 09, 2020 | 11.68 | 11.80 | 10.95 | 11.02 | 386,314 | -0.75(-6.37%) |
Jul 08, 2020 | 11.68 | 11.98 | 11.40 | 11.77 | 275,699 | +0.11(+0.94%) |
Jul 07, 2020 | 11.74 | 11.95 | 11.49 | 11.66 | 305,844 | -0.25(-2.10%) |
Jul 06, 2020 | 11.90 | 12.05 | 11.53 | 11.91 | 268,863 | +0.29(+2.50%) |
Jul 02, 2020 | 12.17 | 12.52 | 11.57 | 11.62 | 343,900 | -0.13(-1.11%) |
Jul 01, 2020 | 12.15 | 12.39 | 11.54 | 11.75 | 467,564 | -0.43(-3.53%) |
Jun 30, 2020 | 12.07 | 12.29 | 11.70 | 12.18 | 428,205 | -0.11(-0.90%) |
Jun 29, 2020 | 11.87 | 12.59 | 11.80 | 12.29 | 425,345 | +0.64(+5.49%) |
Jun 26, 2020 | 11.36 | 11.79 | 10.91 | 11.65 | 1,013,100 | +0.12(+1.04%) |
Jun 25, 2020 | 11.09 | 11.64 | 10.89 | 11.53 | 587,949 | +0.30(+2.67%) |
Jun 24, 2020 | 11.34 | 11.52 | 10.95 | 11.23 | 548,874 | -0.49(-4.18%) |
Jun 23, 2020 | 11.78 | 11.95 | 11.23 | 11.72 | 456,687 | +0.16(+1.38%) |
Jun 22, 2020 | 12.06 | 12.06 | 11.40 | 11.56 | 726,601 | -0.56(-4.62%) |
Jun 19, 2020 | 11.96 | 12.76 | 11.82 | 12.12 | 663,100 | +0.11(+0.92%) |
Jun 18, 2020 | 11.89 | 12.22 | 11.59 | 12.01 | 395,875 | -0.21(-1.72%) |
Jun 17, 2020 | 13.30 | 13.39 | 12.12 | 12.22 | 799,458 | -0.40(-3.17%) |
Jun 16, 2020 | 12.62 | 12.94 | 12.30 | 12.62 | 582,848 | +1.15(+10.03%) |
Jun 15, 2020 | 10.42 | 11.77 | 10.32 | 11.47 | 408,733 | +0.50(+4.56%) |
Jun 12, 2020 | 10.96 | 11.22 | 10.55 | 10.97 | 828,500 | +0.73(+7.13%) |
Jun 11, 2020 | 11.44 | 11.80 | 10.18 | 10.24 | 770,561 | -2.11(-17.09%) |
Jun 10, 2020 | 12.76 | 12.87 | 12.08 | 12.35 | 482,040 | -0.53(-4.11%) |
Jun 09, 2020 | 12.96 | 13.57 | 12.51 | 12.88 | 644,291 | -0.50(-3.74%) |
Jun 08, 2020 | 13.45 | 13.92 | 13.02 | 13.38 | 832,053 | +0.34(+2.61%) |
Jun 05, 2020 | 13.00 | 13.65 | 12.86 | 13.04 | 914,600 | +0.47(+3.74%) |
Jun 04, 2020 | 11.40 | 12.60 | 11.25 | 12.57 | 673,771 | +1.14(+9.97%) |
Jun 03, 2020 | 11.93 | 12.06 | 11.40 | 11.43 | 578,370 | -0.09(-0.78%) |
Jun 02, 2020 | 11.39 | 11.86 | 11.25 | 11.52 | 750,203 | +0.37(+3.32%) |
Jun 01, 2020 | 10.64 | 11.51 | 10.51 | 11.15 | 802,785 | +0.65(+6.19%) |
May 29, 2020 | 10.10 | 10.64 | 9.810 | 10.50 | 1,278,200 | +0.06(+0.57%) |
May 28, 2020 | 11.30 | 11.46 | 10.41 | 10.44 | 1,067,232 | -0.77(-6.87%) |
May 27, 2020 | 10.75 | 11.41 | 10.25 | 11.21 | 811,673 | +0.94(+9.15%) |
May 26, 2020 | 9.840 | 10.45 | 9.840 | 10.27 | 568,295 | +0.71(+7.43%) |
May 22, 2020 | 9.620 | 9.820 | 9.240 | 9.560 | 590,400 | -0.15(-1.54%) |
May 21, 2020 | 8.950 | 10.29 | 8.950 | 9.710 | 1,491,670 | +1.11(+12.91%) |
May 20, 2020 | 7.990 | 8.730 | 7.780 | 8.600 | 1,103,065 | +0.91(+11.83%) |
May 19, 2020 | 7.780 | 8.060 | 7.590 | 7.690 | 680,120 | -0.08(-1.03%) |
May 18, 2020 | 7.850 | 8.060 | 7.540 | 7.770 | 1,167,523 | +0.59(+8.22%) |
May 15, 2020 | 6.540 | 7.210 | 6.510 | 7.180 | 828,100 | +0.51(+7.65%) |
May 14, 2020 | 6.750 | 6.760 | 6.230 | 6.670 | 1,114,022 | -0.45(-6.32%) |
May 13, 2020 | 7.450 | 7.500 | 7.070 | 7.120 | 774,814 | -0.47(-6.19%) |
May 12, 2020 | 8.070 | 8.243 | 7.550 | 7.590 | 763,992 | -0.41(-5.13%) |
May 11, 2020 | 8.590 | 8.660 | 7.780 | 8.000 | 1,097,031 | -0.49(-5.77%) |
May 08, 2020 | 8.450 | 8.880 | 8.050 | 8.490 | 1,920,300 | +0.46(+5.73%) |
May 07, 2020 | 6.810 | 8.100 | 6.810 | 8.030 | 5,113,349 | +1.84(+29.73%) |
May 06, 2020 | 6.290 | 6.500 | 5.760 | 6.190 | 1,427,494 | -0.04(-0.64%) |
May 05, 2020 | 6.910 | 7.190 | 6.210 | 6.230 | 1,119,136 | -0.51(-7.57%) |
May 04, 2020 | 6.350 | 6.780 | 6.060 | 6.740 | 591,367 | +0.14(+2.12%) |