Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.07 | 21.24 | 19.98 | 20.27 | 243,400 | -0.06(-0.30%) |
Apr 29, 2021 | 20.95 | 21.25 | 20.23 | 20.33 | 120,374 | -0.40(-1.93%) |
Apr 28, 2021 | 20.55 | 20.88 | 20.23 | 20.73 | 281,990 | +0.18(+0.88%) |
Apr 27, 2021 | 20.59 | 20.67 | 20.41 | 20.55 | 192,251 | -0.07(-0.34%) |
Apr 26, 2021 | 20.53 | 20.79 | 20.48 | 20.62 | 165,282 | +0.11(+0.54%) |
Apr 23, 2021 | 19.83 | 20.64 | 19.83 | 20.51 | 281,400 | +0.42(+2.09%) |
Apr 22, 2021 | 19.88 | 20.32 | 19.61 | 20.09 | 359,969 | +0.22(+1.11%) |
Apr 21, 2021 | 19.30 | 19.90 | 19.10 | 19.87 | 185,306 | +0.43(+2.21%) |
Apr 20, 2021 | 19.79 | 20.17 | 19.16 | 19.44 | 341,064 | -0.49(-2.46%) |
Apr 19, 2021 | 20.10 | 20.12 | 19.58 | 19.93 | 174,153 | -0.27(-1.34%) |
Apr 16, 2021 | 20.30 | 20.30 | 20.00 | 20.20 | 310,900 | +0.07(+0.35%) |
Apr 15, 2021 | 20.20 | 20.41 | 19.98 | 20.13 | 202,964 | +0.17(+0.85%) |
Apr 14, 2021 | 19.90 | 20.41 | 19.90 | 19.96 | 161,762 | -0.04(-0.20%) |
Apr 13, 2021 | 20.26 | 20.45 | 19.96 | 20.00 | 408,196 | -0.19(-0.94%) |
Apr 12, 2021 | 20.20 | 20.34 | 19.89 | 20.19 | 169,929 | +0.03(+0.15%) |
Apr 09, 2021 | 20.09 | 20.33 | 19.86 | 20.16 | 299,000 | -0.15(-0.74%) |
Apr 08, 2021 | 20.13 | 20.43 | 19.76 | 20.31 | 493,475 | +0.26(+1.30%) |
Apr 07, 2021 | 20.86 | 21.07 | 20.04 | 20.05 | 302,233 | -0.76(-3.65%) |
Apr 06, 2021 | 21.00 | 21.26 | 20.60 | 20.81 | 269,407 | -0.37(-1.75%) |
Apr 05, 2021 | 20.86 | 21.22 | 20.67 | 21.18 | 429,071 | +0.48(+2.32%) |
Apr 01, 2021 | 20.53 | 20.93 | 20.45 | 20.70 | 437,600 | +0.40(+1.97%) |
Mar 31, 2021 | 20.28 | 20.82 | 20.21 | 20.30 | 520,402 | +0.03(+0.15%) |
Mar 30, 2021 | 20.20 | 20.83 | 19.86 | 20.27 | 263,770 | -0.05(-0.25%) |
Mar 29, 2021 | 20.31 | 20.92 | 19.91 | 20.32 | 532,449 | -0.18(-0.88%) |
Mar 26, 2021 | 20.49 | 20.76 | 19.71 | 20.50 | 359,100 | +0.34(+1.69%) |
Mar 25, 2021 | 20.25 | 20.58 | 19.83 | 20.16 | 461,670 | -0.31(-1.51%) |
Mar 24, 2021 | 21.36 | 21.89 | 20.47 | 20.47 | 356,109 | -0.67(-3.17%) |
Mar 23, 2021 | 22.10 | 22.37 | 21.03 | 21.14 | 230,996 | -1.05(-4.73%) |
Mar 22, 2021 | 22.37 | 22.57 | 22.02 | 22.19 | 234,338 | +0.05(+0.23%) |
Mar 19, 2021 | 22.02 | 22.59 | 21.42 | 22.14 | 697,000 | -0.03(-0.14%) |
Mar 18, 2021 | 23.27 | 23.45 | 22.00 | 22.17 | 367,600 | -1.17(-5.01%) |
Mar 17, 2021 | 22.68 | 23.34 | 22.19 | 23.34 | 256,020 | +0.44(+1.92%) |
Mar 16, 2021 | 23.11 | 23.49 | 22.78 | 22.90 | 197,458 | -0.05(-0.22%) |
Mar 15, 2021 | 23.27 | 23.33 | 22.66 | 22.95 | 248,880 | -0.46(-1.96%) |
Mar 12, 2021 | 23.76 | 23.76 | 22.98 | 23.41 | 177,100 | -0.56(-2.34%) |
Mar 11, 2021 | 23.75 | 24.38 | 23.64 | 23.97 | 347,649 | +0.43(+1.83%) |
Mar 10, 2021 | 23.78 | 24.01 | 23.43 | 23.54 | 245,107 | +0.04(+0.17%) |
Mar 09, 2021 | 23.60 | 23.80 | 23.32 | 23.50 | 333,684 | +0.37(+1.60%) |
Mar 08, 2021 | 23.31 | 23.91 | 22.94 | 23.13 | 377,028 | +0.01(+0.04%) |
Mar 05, 2021 | 23.03 | 23.22 | 21.76 | 23.12 | 263,400 | +0.32(+1.40%) |
Mar 04, 2021 | 23.54 | 23.88 | 22.36 | 22.80 | 265,770 | -0.84(-3.55%) |
Mar 03, 2021 | 23.97 | 24.16 | 23.48 | 23.64 | 211,737 | -0.20(-0.84%) |
Mar 02, 2021 | 24.86 | 24.86 | 23.84 | 23.84 | 334,871 | -0.65(-2.65%) |
Mar 01, 2021 | 24.30 | 24.94 | 24.16 | 24.49 | 326,445 | +0.60(+2.51%) |
Feb 26, 2021 | 23.28 | 23.93 | 23.04 | 23.89 | 439,700 | +0.63(+2.71%) |
Feb 25, 2021 | 24.07 | 24.40 | 23.17 | 23.26 | 194,744 | -0.64(-2.68%) |
Feb 24, 2021 | 23.85 | 24.55 | 23.43 | 23.90 | 194,227 | +0.19(+0.80%) |
Feb 23, 2021 | 23.35 | 23.89 | 22.07 | 23.71 | 350,993 | -0.36(-1.50%) |
Feb 22, 2021 | 24.12 | 24.67 | 24.02 | 24.07 | 201,631 | -0.53(-2.15%) |
Feb 19, 2021 | 24.48 | 25.06 | 24.48 | 24.60 | 310,900 | +0.34(+1.40%) |
Feb 18, 2021 | 23.94 | 24.58 | 23.23 | 24.26 | 270,861 | +0.07(+0.29%) |
Feb 17, 2021 | 24.07 | 24.56 | 23.86 | 24.19 | 306,482 | -0.21(-0.86%) |
Feb 16, 2021 | 24.49 | 25.26 | 24.22 | 24.40 | 382,650 | -0.36(-1.45%) |
Feb 12, 2021 | 24.37 | 24.86 | 24.18 | 24.76 | 261,500 | +0.23(+0.94%) |
Feb 11, 2021 | 24.47 | 24.85 | 24.12 | 24.53 | 292,687 | +0.07(+0.29%) |
Feb 10, 2021 | 24.92 | 24.99 | 24.11 | 24.46 | 284,917 | -0.16(-0.65%) |
Feb 09, 2021 | 24.00 | 24.90 | 23.80 | 24.62 | 349,275 | +0.58(+2.41%) |
Feb 08, 2021 | 24.10 | 24.39 | 23.73 | 24.04 | 370,634 | -0.04(-0.17%) |
Feb 05, 2021 | 24.89 | 25.00 | 23.82 | 24.08 | 421,600 | -0.37(-1.51%) |
Feb 04, 2021 | 24.24 | 25.99 | 23.19 | 24.45 | 1,136,388 | +2.66(+12.21%) |
Feb 03, 2021 | 22.15 | 23.40 | 21.69 | 21.79 | 728,398 | -0.21(-0.95%) |
Feb 02, 2021 | 21.40 | 22.09 | 21.40 | 22.00 | 616,319 | +0.40(+1.85%) |
Feb 01, 2021 | 21.25 | 21.71 | 21.14 | 21.60 | 338,876 | +0.43(+2.03%) |
Jan 29, 2021 | 21.77 | 22.04 | 21.03 | 21.17 | 345,200 | -0.60(-2.76%) |
Jan 28, 2021 | 21.43 | 22.10 | 21.02 | 21.77 | 365,860 | +0.50(+2.35%) |
Jan 27, 2021 | 21.42 | 21.90 | 20.86 | 21.27 | 575,106 | -0.82(-3.71%) |
Jan 26, 2021 | 21.95 | 22.21 | 21.54 | 22.09 | 302,300 | +0.14(+0.64%) |
Jan 25, 2021 | 22.03 | 22.04 | 21.41 | 21.95 | 346,394 | -0.12(-0.54%) |
Jan 22, 2021 | 21.48 | 22.11 | 21.17 | 22.07 | 330,300 | +0.38(+1.75%) |
Jan 21, 2021 | 22.09 | 22.26 | 21.56 | 21.69 | 265,322 | -0.24(-1.09%) |
Jan 20, 2021 | 21.06 | 21.99 | 21.00 | 21.93 | 348,697 | +1.10(+5.28%) |
Jan 19, 2021 | 19.84 | 20.85 | 19.77 | 20.83 | 367,249 | +1.13(+5.74%) |
Jan 15, 2021 | 20.32 | 20.74 | 19.59 | 19.70 | 268,200 | -0.86(-4.18%) |
Jan 14, 2021 | 20.39 | 21.16 | 20.26 | 20.56 | 376,041 | +0.32(+1.58%) |
Jan 13, 2021 | 21.15 | 21.48 | 20.23 | 20.24 | 198,888 | -0.85(-4.01%) |
Jan 12, 2021 | 20.44 | 21.10 | 20.29 | 21.09 | 250,799 | +0.57(+2.80%) |
Jan 11, 2021 | 21.27 | 21.45 | 20.22 | 20.51 | 357,896 | -0.97(-4.52%) |
Jan 08, 2021 | 22.47 | 22.78 | 21.36 | 21.48 | 295,200 | -0.81(-3.63%) |
Jan 07, 2021 | 21.96 | 22.49 | 21.82 | 22.29 | 220,062 | +0.28(+1.27%) |
Jan 06, 2021 | 21.83 | 22.21 | 21.49 | 22.01 | 375,849 | +0.26(+1.20%) |
Jan 05, 2021 | 21.28 | 21.98 | 20.99 | 21.75 | 315,731 | +0.47(+2.21%) |
Jan 04, 2021 | 21.50 | 21.60 | 20.93 | 21.28 | 387,522 | -0.16(-0.75%) |
Dec 31, 2020 | 21.44 | 21.44 | 21.44 | 111,596 | -0.11(-0.51%) | |
Dec 30, 2020 | 21.67 | 21.83 | 21.31 | 21.55 | 111,596 | +0.04(+0.19%) |
Dec 29, 2020 | 21.98 | 22.21 | 21.31 | 21.51 | 205,927 | -0.52(-2.36%) |
Dec 28, 2020 | 22.50 | 22.70 | 21.97 | 22.03 | 224,653 | -0.31(-1.39%) |
Dec 24, 2020 | 21.93 | 22.38 | 21.33 | 22.34 | 227,100 | +0.54(+2.48%) |
Dec 23, 2020 | 22.24 | 22.59 | 21.70 | 21.80 | 206,180 | -0.20(-0.91%) |
Dec 22, 2020 | 21.55 | 22.42 | 21.55 | 22.00 | 200,994 | +0.43(+1.99%) |
Dec 21, 2020 | 21.77 | 21.99 | 21.17 | 21.57 | 237,382 | -0.43(-1.95%) |
Dec 18, 2020 | 21.26 | 22.29 | 21.26 | 22.00 | 681,600 | +0.86(+4.07%) |
Dec 17, 2020 | 21.06 | 21.44 | 21.04 | 21.14 | 189,930 | +0.13(+0.62%) |
Dec 16, 2020 | 20.54 | 21.13 | 20.37 | 21.01 | 223,552 | +0.52(+2.54%) |
Dec 15, 2020 | 20.72 | 20.89 | 20.34 | 20.49 | 251,851 | -0.22(-1.06%) |
Dec 14, 2020 | 20.93 | 21.39 | 20.69 | 20.71 | 272,273 | -0.23(-1.10%) |
Dec 11, 2020 | 20.95 | 21.14 | 20.68 | 20.94 | 247,400 | +0.29(+1.40%) |
Dec 10, 2020 | 20.54 | 21.00 | 20.02 | 20.65 | 346,016 | -0.07(-0.34%) |
Dec 09, 2020 | 20.68 | 21.44 | 20.58 | 20.72 | 703,296 | +0.16(+0.78%) |
Dec 08, 2020 | 19.46 | 20.60 | 19.46 | 20.56 | 413,695 | +0.93(+4.74%) |
Dec 07, 2020 | 19.24 | 19.71 | 19.15 | 19.63 | 253,742 | +0.41(+2.13%) |
Dec 04, 2020 | 18.65 | 19.32 | 18.58 | 19.22 | 229,800 | +0.64(+3.44%) |
Dec 03, 2020 | 18.20 | 18.81 | 18.04 | 18.58 | 211,115 | +0.42(+2.31%) |
Dec 02, 2020 | 18.17 | 18.39 | 17.96 | 18.16 | 189,855 | +0.01(+0.06%) |
Dec 01, 2020 | 18.09 | 18.27 | 17.86 | 18.15 | 185,001 | +0.30(+1.71%) |
Nov 30, 2020 | 18.20 | 18.23 | 17.50 | 17.84 | 257,217 | -0.27(-1.46%) |
Nov 27, 2020 | 18.41 | 18.46 | 17.91 | 18.11 | 222,500 | -0.36(-1.95%) |
Nov 25, 2020 | 17.74 | 18.66 | 17.61 | 18.47 | 298,400 | +0.68(+3.82%) |
Nov 24, 2020 | 17.75 | 17.81 | 17.50 | 17.79 | 308,016 | +0.11(+0.62%) |
Nov 23, 2020 | 17.70 | 17.84 | 17.45 | 17.68 | 237,342 | +0.18(+1.03%) |
Nov 20, 2020 | 17.12 | 17.56 | 17.05 | 17.50 | 253,900 | +0.19(+1.10%) |
Nov 19, 2020 | 17.12 | 17.40 | 17.01 | 17.31 | 223,656 | +0.12(+0.70%) |
Nov 18, 2020 | 17.34 | 17.62 | 17.10 | 17.19 | 187,627 | -0.13(-0.75%) |
Nov 17, 2020 | 17.27 | 17.48 | 17.01 | 17.32 | 247,803 | -0.17(-0.97%) |
Nov 16, 2020 | 17.76 | 17.88 | 17.39 | 17.49 | 308,340 | +0.14(+0.81%) |
Nov 13, 2020 | 17.23 | 17.44 | 16.92 | 17.35 | 344,300 | +0.28(+1.64%) |
Nov 12, 2020 | 16.97 | 17.38 | 16.91 | 17.07 | 311,910 | -0.09(-0.52%) |
Nov 11, 2020 | 17.22 | 17.34 | 16.89 | 17.16 | 353,799 | +0.10(+0.59%) |
Nov 10, 2020 | 16.52 | 17.06 | 15.86 | 17.06 | 338,420 | +0.57(+3.46%) |
Nov 09, 2020 | 17.77 | 18.29 | 16.47 | 16.49 | 312,707 | -0.69(-4.02%) |
Nov 06, 2020 | 17.16 | 17.45 | 17.01 | 17.18 | 200,300 | +0.02(+0.12%) |
Nov 05, 2020 | 16.87 | 17.42 | 16.81 | 17.16 | 238,465 | +0.53(+3.19%) |
Nov 04, 2020 | 16.21 | 16.77 | 16.19 | 16.63 | 156,949 | +0.38(+2.34%) |
Nov 03, 2020 | 16.10 | 16.33 | 16.08 | 16.25 | 280,394 | +0.29(+1.82%) |
Nov 02, 2020 | 16.03 | 16.34 | 15.78 | 15.96 | 357,433 | -0.04(-0.28%) |
Oct 30, 2020 | 16.91 | 16.91 | 15.84 | 16.00 | 407,500 | -0.88(-5.21%) |
Oct 29, 2020 | 16.61 | 17.04 | 15.48 | 16.89 | 358,706 | +1.30(+8.31%) |
Oct 28, 2020 | 15.80 | 16.04 | 15.46 | 15.59 | 240,417 | -0.63(-3.88%) |
Oct 27, 2020 | 16.39 | 16.46 | 16.03 | 16.22 | 184,951 | -0.18(-1.10%) |
Oct 26, 2020 | 16.96 | 16.96 | 16.26 | 16.40 | 214,499 | -0.76(-4.43%) |
Oct 23, 2020 | 17.16 | 17.24 | 16.89 | 17.16 | 190,000 | +0.06(+0.35%) |
Oct 22, 2020 | 17.00 | 17.15 | 16.64 | 17.10 | 279,212 | +0.03(+0.15%) |
Oct 21, 2020 | 17.05 | 17.37 | 16.93 | 17.07 | 310,169 | -0.03(-0.15%) |
Oct 20, 2020 | 17.25 | 17.79 | 17.03 | 17.10 | 351,796 | +0.20(+1.18%) |
Oct 19, 2020 | 16.70 | 17.27 | 16.41 | 16.90 | 322,403 | +0.88(+5.49%) |
Oct 16, 2020 | 16.22 | 16.39 | 16.00 | 16.02 | 302,100 | -0.26(-1.60%) |
Oct 15, 2020 | 16.12 | 16.68 | 15.80 | 16.28 | 225,432 | +0.02(+0.12%) |
Oct 14, 2020 | 16.92 | 17.48 | 16.25 | 16.26 | 209,289 | -0.54(-3.21%) |
Oct 13, 2020 | 16.67 | 16.89 | 16.27 | 16.80 | 278,694 | +0.02(+0.12%) |
Oct 12, 2020 | 17.03 | 17.44 | 16.75 | 16.78 | 299,526 | -0.41(-2.39%) |
Oct 09, 2020 | 17.24 | 17.27 | 16.92 | 17.19 | 385,800 | +0.21(+1.24%) |
Oct 08, 2020 | 16.76 | 17.01 | 16.60 | 16.98 | 250,047 | +0.38(+2.29%) |
Oct 07, 2020 | 16.86 | 16.86 | 16.41 | 16.60 | 480,429 | +0.07(+0.42%) |
Oct 06, 2020 | 17.11 | 17.24 | 16.46 | 16.53 | 535,826 | -0.42(-2.48%) |
Oct 05, 2020 | 17.00 | 17.03 | 16.45 | 16.95 | 325,021 | +0.14(+0.83%) |
Oct 02, 2020 | 16.16 | 16.85 | 16.05 | 16.81 | 484,400 | +0.32(+1.94%) |
Oct 01, 2020 | 15.92 | 16.53 | 15.68 | 16.49 | 291,865 | +0.65(+4.10%) |
Sep 30, 2020 | 15.88 | 16.23 | 15.77 | 15.84 | 281,583 | +0.05(+0.32%) |
Sep 29, 2020 | 15.78 | 16.00 | 15.53 | 15.79 | 273,313 | +0.04(+0.25%) |
Sep 28, 2020 | 15.34 | 15.79 | 15.34 | 15.75 | 190,314 | +0.58(+3.82%) |
Sep 25, 2020 | 14.74 | 15.23 | 14.74 | 15.17 | 166,800 | +0.34(+2.29%) |
Sep 24, 2020 | 14.98 | 15.50 | 14.64 | 14.83 | 226,590 | -0.28(-1.85%) |
Sep 23, 2020 | 15.31 | 15.58 | 15.01 | 15.11 | 364,831 | -0.20(-1.31%) |
Sep 22, 2020 | 14.97 | 15.34 | 14.78 | 15.31 | 197,977 | +0.35(+2.34%) |
Sep 21, 2020 | 14.86 | 15.06 | 14.61 | 14.96 | 414,285 | -0.20(-1.35%) |
Sep 18, 2020 | 15.13 | 15.29 | 14.83 | 15.16 | 714,400 | +0.21(+1.44%) |
Sep 17, 2020 | 14.60 | 15.05 | 14.26 | 14.95 | 242,505 | +0.06(+0.40%) |
Sep 16, 2020 | 14.74 | 15.08 | 14.68 | 14.89 | 216,516 | +0.30(+2.09%) |
Sep 15, 2020 | 14.67 | 14.79 | 14.10 | 14.59 | 219,506 | -0.07(-0.51%) |
Sep 14, 2020 | 14.85 | 14.96 | 14.55 | 14.66 | 241,562 | -0.05(-0.34%) |
Sep 11, 2020 | 15.20 | 15.24 | 14.60 | 14.71 | 270,700 | -0.33(-2.19%) |
Sep 10, 2020 | 15.11 | 15.48 | 14.91 | 15.04 | 622,750 | -0.03(-0.20%) |
Sep 09, 2020 | 14.42 | 15.10 | 14.36 | 15.07 | 501,400 | +0.81(+5.68%) |
Sep 08, 2020 | 14.26 | 14.70 | 14.11 | 14.26 | 463,300 | -0.10(-0.70%) |
Sep 04, 2020 | 14.50 | 14.54 | 14.06 | 14.36 | 361,900 | -0.10(-0.69%) |
Sep 03, 2020 | 14.18 | 14.63 | 13.67 | 14.46 | 940,652 | +0.59(+4.25%) |
Sep 02, 2020 | 13.08 | 14.58 | 13.08 | 13.87 | 507,058 | +1.08(+8.44%) |
Sep 01, 2020 | 13.08 | 13.21 | 12.65 | 12.79 | 569,480 | -0.36(-2.74%) |
Aug 31, 2020 | 13.24 | 13.41 | 13.03 | 13.15 | 287,538 | -0.24(-1.79%) |
Aug 28, 2020 | 13.43 | 13.54 | 13.23 | 13.39 | 249,000 | +0.09(+0.68%) |
Aug 27, 2020 | 13.34 | 13.39 | 13.19 | 13.30 | 164,470 | +0.03(+0.23%) |
Aug 26, 2020 | 13.39 | 13.46 | 13.20 | 13.27 | 190,135 | -0.13(-0.97%) |
Aug 25, 2020 | 13.35 | 13.49 | 13.24 | 13.40 | 192,224 | +0.09(+0.68%) |
Aug 24, 2020 | 13.51 | 13.69 | 13.18 | 13.31 | 218,576 | -0.10(-0.75%) |
Aug 21, 2020 | 13.36 | 13.59 | 13.32 | 13.41 | 241,300 | -0.09(-0.67%) |
Aug 20, 2020 | 13.24 | 13.54 | 13.19 | 13.50 | 262,027 | +0.15(+1.12%) |
Aug 19, 2020 | 13.50 | 13.58 | 13.32 | 13.35 | 212,892 | -0.16(-1.18%) |
Aug 18, 2020 | 13.48 | 13.69 | 13.34 | 13.51 | 345,773 | +0.09(+0.67%) |
Aug 17, 2020 | 13.41 | 13.57 | 13.37 | 13.42 | 367,092 | -0.12(-0.92%) |
Aug 14, 2020 | 13.36 | 13.59 | 13.33 | 13.54 | 293,800 | +0.06(+0.48%) |
Aug 13, 2020 | 13.47 | 13.85 | 13.33 | 13.48 | 382,119 | +0.06(+0.45%) |
Aug 12, 2020 | 13.42 | 13.59 | 13.26 | 13.42 | 331,313 | +0.02(+0.15%) |
Aug 11, 2020 | 13.53 | 13.68 | 13.26 | 13.40 | 491,738 | -0.02(-0.15%) |
Aug 10, 2020 | 13.30 | 13.44 | 13.12 | 13.42 | 325,302 | +0.29(+2.21%) |
Aug 07, 2020 | 13.04 | 13.28 | 12.65 | 13.13 | 341,300 | -0.04(-0.34%) |
Aug 06, 2020 | 13.86 | 14.39 | 12.92 | 13.18 | 724,707 | +0.87(+7.03%) |
Aug 05, 2020 | 12.43 | 12.46 | 12.08 | 12.31 | 628,443 | +0.02(+0.16%) |
Aug 04, 2020 | 11.93 | 12.39 | 11.83 | 12.29 | 327,293 | +0.39(+3.28%) |
Aug 03, 2020 | 11.62 | 11.91 | 11.45 | 11.90 | 262,842 | +0.22(+1.93%) |
Jul 31, 2020 | 11.38 | 11.68 | 11.14 | 11.68 | 272,800 | +0.24(+2.05%) |
Jul 30, 2020 | 11.47 | 11.55 | 11.14 | 11.44 | 235,077 | -0.27(-2.31%) |
Jul 29, 2020 | 11.62 | 11.74 | 11.40 | 11.71 | 192,894 | +0.28(+2.45%) |
Jul 28, 2020 | 11.58 | 11.74 | 11.43 | 11.43 | 201,133 | -0.23(-1.97%) |
Jul 27, 2020 | 11.49 | 11.69 | 11.40 | 11.66 | 182,390 | +0.24(+2.10%) |
Jul 24, 2020 | 11.46 | 11.53 | 11.25 | 11.42 | 304,400 | -0.08(-0.70%) |
Jul 23, 2020 | 11.56 | 11.74 | 11.23 | 11.50 | 255,904 | -0.02(-0.17%) |
Jul 22, 2020 | 11.81 | 11.99 | 11.41 | 11.52 | 351,578 | -0.32(-2.70%) |
Jul 21, 2020 | 11.47 | 11.95 | 11.30 | 11.84 | 307,703 | +0.56(+4.96%) |
Jul 20, 2020 | 11.02 | 11.40 | 11.00 | 11.28 | 262,947 | +0.17(+1.53%) |
Jul 17, 2020 | 10.97 | 11.31 | 10.97 | 11.11 | 240,500 | +0.12(+1.09%) |
Jul 16, 2020 | 11.37 | 11.48 | 10.87 | 10.99 | 471,781 | -0.35(-3.09%) |
Jul 15, 2020 | 11.06 | 11.59 | 11.05 | 11.34 | 839,033 | +0.30(+2.72%) |
Jul 14, 2020 | 10.25 | 11.12 | 10.25 | 11.04 | 801,067 | +0.94(+9.31%) |
Jul 13, 2020 | 10.47 | 10.53 | 10.08 | 10.10 | 269,954 | -0.29(-2.79%) |
Jul 10, 2020 | 10.16 | 10.44 | 10.10 | 10.39 | 190,900 | +0.21(+2.06%) |
Jul 09, 2020 | 10.32 | 10.42 | 10.12 | 10.18 | 214,449 | -0.17(-1.64%) |
Jul 08, 2020 | 10.21 | 10.36 | 10.07 | 10.35 | 189,556 | +0.13(+1.27%) |
Jul 07, 2020 | 10.48 | 10.52 | 10.17 | 10.22 | 167,441 | -0.36(-3.40%) |
Jul 06, 2020 | 10.65 | 10.79 | 10.51 | 10.58 | 214,623 | +0.16(+1.54%) |
Jul 02, 2020 | 10.52 | 10.66 | 10.36 | 10.42 | 161,600 | +0.12(+1.17%) |
Jul 01, 2020 | 10.44 | 10.74 | 10.25 | 10.30 | 235,396 | -0.16(-1.53%) |
Jun 30, 2020 | 10.09 | 10.60 | 10.08 | 10.46 | 280,687 | +0.31(+3.05%) |
Jun 29, 2020 | 10.08 | 10.26 | 9.980 | 10.15 | 294,024 | +0.21(+2.11%) |
Jun 26, 2020 | 10.15 | 10.41 | 9.850 | 9.940 | 1,072,800 | -0.30(-2.93%) |
Jun 25, 2020 | 10.12 | 10.53 | 10.05 | 10.24 | 336,630 | -0.01(-0.10%) |
Jun 24, 2020 | 10.68 | 10.86 | 10.19 | 10.25 | 256,290 | -0.57(-5.27%) |
Jun 23, 2020 | 10.86 | 11.01 | 10.75 | 10.82 | 246,264 | +0.16(+1.50%) |
Jun 22, 2020 | 10.47 | 10.72 | 10.45 | 10.66 | 207,496 | +0.15(+1.43%) |
Jun 19, 2020 | 10.81 | 11.24 | 10.46 | 10.51 | 871,100 | -0.19(-1.78%) |
Jun 18, 2020 | 10.56 | 10.82 | 10.49 | 10.70 | 203,457 | +0.03(+0.28%) |
Jun 17, 2020 | 11.06 | 11.12 | 10.53 | 10.67 | 264,406 | -0.37(-3.35%) |
Jun 16, 2020 | 11.14 | 11.35 | 10.84 | 11.04 | 258,780 | +0.39(+3.66%) |
Jun 15, 2020 | 10.20 | 10.80 | 10.10 | 10.65 | 277,615 | +0.07(+0.66%) |
Jun 12, 2020 | 10.62 | 10.91 | 10.29 | 10.58 | 275,800 | +0.43(+4.24%) |
Jun 11, 2020 | 10.68 | 10.85 | 10.06 | 10.15 | 311,994 | -1.05(-9.37%) |
Jun 10, 2020 | 11.61 | 11.61 | 11.11 | 11.20 | 325,586 | -0.43(-3.70%) |
Jun 09, 2020 | 11.25 | 11.71 | 11.20 | 11.63 | 355,480 | +0.23(+2.02%) |
Jun 08, 2020 | 11.18 | 11.63 | 11.18 | 11.40 | 396,160 | +0.11(+0.97%) |
Jun 05, 2020 | 11.84 | 12.00 | 11.27 | 11.29 | 411,400 | -0.27(-2.29%) |
Jun 04, 2020 | 10.95 | 11.57 | 10.89 | 11.55 | 430,820 | +0.50(+4.57%) |
Jun 03, 2020 | 10.99 | 11.42 | 10.86 | 11.05 | 353,627 | +0.20(+1.84%) |
Jun 02, 2020 | 10.43 | 10.86 | 10.43 | 10.85 | 307,783 | +0.45(+4.33%) |
Jun 01, 2020 | 10.18 | 10.52 | 10.18 | 10.40 | 355,932 | +0.26(+2.56%) |
May 29, 2020 | 10.16 | 10.17 | 9.830 | 10.14 | 313,700 | +0.06(+0.60%) |
May 28, 2020 | 10.68 | 10.72 | 10.05 | 10.08 | 308,511 | -0.50(-4.73%) |
May 27, 2020 | 10.21 | 10.61 | 10.02 | 10.58 | 409,285 | +0.59(+5.91%) |
May 26, 2020 | 10.11 | 10.15 | 9.890 | 9.990 | 250,914 | +0.28(+2.88%) |
May 22, 2020 | 9.620 | 9.730 | 9.550 | 9.710 | 238,500 | +0.10(+1.04%) |
May 21, 2020 | 9.690 | 9.870 | 9.600 | 9.610 | 412,897 | -0.07(-0.72%) |
May 20, 2020 | 9.610 | 9.920 | 9.500 | 9.680 | 389,613 | +0.19(+2.00%) |
May 19, 2020 | 9.980 | 10.02 | 9.480 | 9.490 | 334,282 | -0.39(-4.00%) |
May 18, 2020 | 9.670 | 10.18 | 9.500 | 9.885 | 777,551 | +0.56(+6.06%) |
May 15, 2020 | 9.170 | 9.570 | 9.060 | 9.320 | 581,200 | +0.16(+1.75%) |
May 14, 2020 | 8.220 | 9.170 | 7.952 | 9.160 | 1,234,510 | +0.74(+8.79%) |
May 13, 2020 | 9.340 | 9.400 | 8.410 | 8.420 | 687,204 | -1.12(-11.74%) |
May 12, 2020 | 10.32 | 10.32 | 9.510 | 9.540 | 532,961 | -0.71(-6.93%) |
May 11, 2020 | 10.43 | 10.52 | 10.18 | 10.25 | 444,120 | -0.26(-2.47%) |
May 08, 2020 | 10.94 | 11.05 | 10.27 | 10.51 | 461,600 | -0.29(-2.69%) |
May 07, 2020 | 9.090 | 10.89 | 8.740 | 10.80 | 822,380 | +0.97(+9.87%) |
May 06, 2020 | 9.890 | 10.18 | 9.680 | 9.830 | 444,843 | -0.03(-0.25%) |
May 05, 2020 | 10.00 | 10.32 | 9.740 | 9.855 | 436,991 | -0.01(-0.15%) |
May 04, 2020 | 9.840 | 9.970 | 9.640 | 9.870 | 449,659 | -0.13(-1.30%) |