Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.01 | 15.78 | 14.82 | 15.19 | 612,988 | +0.38(+2.57%) |
May 27, 2021 | 15.01 | 15.11 | 14.78 | 14.81 | 351,348 | -0.18(-1.20%) |
May 26, 2021 | 14.05 | 15.25 | 14.02 | 14.99 | 738,014 | +0.18(+1.22%) |
May 25, 2021 | 15.19 | 15.31 | 14.70 | 14.81 | 408,476 | -0.38(-2.50%) |
May 24, 2021 | 15.03 | 15.24 | 14.64 | 15.19 | 552,283 | +0.30(+2.01%) |
May 21, 2021 | 15.26 | 15.30 | 14.63 | 14.89 | 1,078,532 | -0.25(-1.65%) |
May 20, 2021 | 14.39 | 15.31 | 13.86 | 15.14 | 2,848,235 | -1.83(-10.78%) |
May 19, 2021 | 17.58 | 17.64 | 16.91 | 16.97 | 961,148 | -0.82(-4.61%) |
May 18, 2021 | 17.80 | 18.04 | 17.68 | 17.79 | 586,320 | +0.00(+0.00%) |
May 17, 2021 | 18.08 | 18.35 | 17.62 | 17.79 | 2,262,068 | -0.41(-2.25%) |
May 14, 2021 | 18.45 | 18.59 | 17.89 | 18.20 | 542,257 | -0.13(-0.71%) |
May 13, 2021 | 17.97 | 18.86 | 17.85 | 18.33 | 436,571 | +0.48(+2.69%) |
May 12, 2021 | 18.17 | 18.69 | 17.84 | 17.85 | 343,533 | -0.58(-3.15%) |
May 11, 2021 | 17.21 | 18.81 | 17.21 | 18.43 | 539,062 | +0.74(+4.18%) |
May 10, 2021 | 17.85 | 17.98 | 17.50 | 17.69 | 337,619 | -0.06(-0.34%) |
May 07, 2021 | 17.49 | 18.05 | 17.49 | 17.75 | 392,587 | +0.19(+1.08%) |
May 06, 2021 | 17.84 | 18.02 | 17.21 | 17.56 | 328,678 | -0.36(-2.01%) |
May 05, 2021 | 17.75 | 18.05 | 17.58 | 17.92 | 275,096 | +0.26(+1.47%) |
May 04, 2021 | 17.70 | 17.84 | 17.48 | 17.66 | 256,407 | -0.14(-0.79%) |
May 03, 2021 | 17.84 | 17.85 | 17.41 | 17.80 | 281,221 | +0.14(+0.79%) |
Apr 30, 2021 | 17.63 | 18.01 | 17.61 | 17.66 | 290,100 | -0.25(-1.40%) |
Apr 29, 2021 | 18.02 | 18.03 | 17.40 | 17.91 | 415,108 | -0.08(-0.44%) |
Apr 28, 2021 | 17.93 | 18.41 | 17.92 | 17.99 | 680,415 | -0.06(-0.30%) |
Apr 27, 2021 | 18.15 | 18.26 | 17.81 | 18.05 | 1,888,138 | -0.10(-0.58%) |
Apr 26, 2021 | 18.65 | 18.70 | 18.10 | 18.15 | 365,271 | -0.50(-2.68%) |
Apr 23, 2021 | 18.63 | 18.95 | 18.38 | 18.65 | 384,000 | +0.08(+0.43%) |
Apr 22, 2021 | 19.15 | 19.21 | 18.20 | 18.57 | 535,711 | -0.56(-2.93%) |
Apr 21, 2021 | 18.48 | 19.39 | 18.42 | 19.13 | 387,823 | +0.58(+3.13%) |
Apr 20, 2021 | 17.93 | 18.74 | 17.93 | 18.55 | 469,338 | +0.47(+2.60%) |
Apr 19, 2021 | 18.26 | 18.33 | 17.84 | 18.08 | 335,350 | -0.29(-1.58%) |
Apr 16, 2021 | 18.46 | 18.50 | 17.80 | 18.37 | 488,300 | -0.04(-0.22%) |
Apr 15, 2021 | 17.77 | 18.49 | 17.52 | 18.41 | 543,877 | +0.85(+4.84%) |
Apr 14, 2021 | 17.59 | 18.27 | 17.48 | 17.56 | 417,026 | +0.07(+0.40%) |
Apr 13, 2021 | 16.72 | 17.49 | 16.71 | 17.49 | 303,936 | +0.56(+3.31%) |
Apr 12, 2021 | 18.23 | 18.23 | 16.76 | 16.93 | 1,313,515 | -1.30(-7.13%) |
Apr 09, 2021 | 17.63 | 18.26 | 17.42 | 18.23 | 327,400 | +0.52(+2.94%) |
Apr 08, 2021 | 17.95 | 18.02 | 17.60 | 17.71 | 753,355 | -0.21(-1.17%) |
Apr 07, 2021 | 17.82 | 18.30 | 17.39 | 17.92 | 439,998 | +0.06(+0.34%) |
Apr 06, 2021 | 18.41 | 18.42 | 17.80 | 17.86 | 230,844 | -0.44(-2.40%) |
Apr 05, 2021 | 18.40 | 18.40 | 17.76 | 18.30 | 296,410 | +0.11(+0.60%) |
Apr 01, 2021 | 17.86 | 18.50 | 17.60 | 18.19 | 1,421,100 | +0.39(+2.19%) |
Mar 31, 2021 | 17.89 | 18.41 | 17.72 | 17.80 | 535,896 | +0.04(+0.23%) |
Mar 30, 2021 | 18.15 | 18.15 | 17.53 | 17.76 | 727,518 | -0.40(-2.20%) |
Mar 29, 2021 | 19.09 | 19.21 | 18.02 | 18.16 | 590,219 | -1.10(-5.71%) |
Mar 26, 2021 | 19.72 | 19.78 | 18.87 | 19.26 | 370,000 | -0.34(-1.73%) |
Mar 25, 2021 | 19.17 | 19.84 | 18.74 | 19.60 | 414,916 | +0.15(+0.77%) |
Mar 24, 2021 | 19.92 | 20.14 | 19.29 | 19.45 | 357,122 | -0.13(-0.66%) |
Mar 23, 2021 | 19.96 | 20.19 | 19.30 | 19.58 | 517,759 | -0.18(-0.91%) |
Mar 22, 2021 | 19.97 | 20.48 | 19.46 | 19.76 | 266,261 | -0.15(-0.75%) |
Mar 19, 2021 | 18.93 | 19.95 | 18.93 | 19.91 | 695,500 | +0.97(+5.12%) |
Mar 18, 2021 | 19.60 | 19.63 | 18.90 | 18.94 | 339,976 | -0.95(-4.78%) |
Mar 17, 2021 | 19.14 | 19.92 | 18.64 | 19.89 | 591,378 | +0.50(+2.58%) |
Mar 16, 2021 | 19.94 | 19.94 | 18.96 | 19.39 | 841,149 | -0.53(-2.66%) |
Mar 15, 2021 | 19.90 | 20.35 | 19.30 | 19.92 | 660,163 | +0.04(+0.20%) |
Mar 12, 2021 | 19.64 | 20.07 | 19.25 | 19.88 | 374,400 | +0.22(+1.12%) |
Mar 11, 2021 | 19.59 | 19.84 | 19.03 | 19.66 | 525,748 | +0.54(+2.82%) |
Mar 10, 2021 | 18.23 | 19.19 | 18.16 | 19.12 | 562,359 | +0.86(+4.71%) |
Mar 09, 2021 | 18.43 | 18.85 | 18.10 | 18.26 | 539,881 | +0.16(+0.88%) |
Mar 08, 2021 | 18.69 | 18.80 | 17.92 | 18.10 | 570,884 | -0.38(-2.06%) |
Mar 05, 2021 | 17.83 | 18.88 | 16.38 | 18.48 | 1,350,800 | +0.76(+4.29%) |
Mar 04, 2021 | 19.79 | 20.29 | 17.50 | 17.72 | 1,325,353 | -2.23(-11.18%) |
Mar 03, 2021 | 20.11 | 20.68 | 19.50 | 19.95 | 556,110 | -0.23(-1.14%) |
Mar 02, 2021 | 19.69 | 20.86 | 19.11 | 20.18 | 1,195,784 | +0.77(+3.97%) |
Mar 01, 2021 | 20.40 | 20.40 | 19.00 | 19.41 | 1,024,224 | -0.53(-2.66%) |
Feb 26, 2021 | 19.70 | 20.53 | 19.24 | 19.94 | 1,158,000 | +0.70(+3.64%) |
Feb 25, 2021 | 22.43 | 22.88 | 18.77 | 19.24 | 1,284,274 | -3.25(-14.45%) |
Feb 24, 2021 | 22.15 | 23.14 | 22.15 | 22.49 | 446,115 | +0.34(+1.53%) |
Feb 23, 2021 | 21.95 | 22.58 | 21.12 | 22.15 | 683,649 | -0.52(-2.29%) |
Feb 22, 2021 | 23.11 | 23.85 | 22.53 | 22.67 | 603,834 | -0.86(-3.65%) |
Feb 19, 2021 | 22.05 | 23.75 | 22.05 | 23.53 | 844,700 | +1.51(+6.86%) |
Feb 18, 2021 | 22.22 | 22.42 | 21.70 | 22.02 | 403,752 | -0.20(-0.90%) |
Feb 17, 2021 | 21.94 | 22.40 | 21.60 | 22.22 | 463,492 | +0.27(+1.23%) |
Feb 16, 2021 | 21.84 | 22.35 | 21.75 | 21.95 | 345,061 | -0.14(-0.63%) |
Feb 12, 2021 | 21.71 | 22.24 | 21.33 | 22.09 | 429,000 | +0.36(+1.66%) |
Feb 11, 2021 | 22.20 | 22.20 | 21.08 | 21.73 | 662,520 | -0.34(-1.54%) |
Feb 10, 2021 | 21.80 | 22.55 | 21.43 | 22.07 | 672,107 | +0.51(+2.37%) |
Feb 09, 2021 | 21.70 | 22.15 | 21.38 | 21.56 | 461,143 | -0.07(-0.32%) |
Feb 08, 2021 | 21.40 | 21.75 | 20.88 | 21.63 | 866,242 | +0.49(+2.34%) |
Feb 05, 2021 | 21.80 | 21.88 | 21.03 | 21.14 | 1,004,900 | -0.51(-2.38%) |
Feb 04, 2021 | 22.00 | 22.21 | 21.58 | 21.65 | 931,343 | -0.02(-0.09%) |
Feb 03, 2021 | 21.01 | 21.86 | 20.80 | 21.67 | 560,085 | +0.61(+2.90%) |
Feb 02, 2021 | 20.57 | 21.47 | 20.57 | 21.06 | 1,530,661 | +0.61(+2.98%) |
Feb 01, 2021 | 19.88 | 20.73 | 19.63 | 20.45 | 1,318,284 | +0.99(+5.09%) |
Jan 29, 2021 | 19.40 | 20.38 | 19.25 | 19.46 | 945,800 | +0.03(+0.15%) |
Jan 28, 2021 | 18.83 | 19.64 | 18.66 | 19.43 | 854,428 | +0.61(+3.24%) |
Jan 27, 2021 | 18.84 | 19.70 | 18.70 | 18.82 | 1,088,973 | -0.41(-2.13%) |
Jan 26, 2021 | 19.58 | 19.61 | 19.18 | 19.23 | 470,840 | -0.27(-1.38%) |
Jan 25, 2021 | 19.65 | 20.20 | 19.10 | 19.50 | 649,412 | -0.17(-0.86%) |
Jan 22, 2021 | 18.30 | 19.84 | 18.30 | 19.67 | 832,300 | +1.05(+5.64%) |
Jan 21, 2021 | 18.84 | 18.84 | 17.66 | 18.62 | 1,126,616 | -0.37(-1.95%) |
Jan 20, 2021 | 19.87 | 20.67 | 18.81 | 18.99 | 1,337,792 | -0.47(-2.42%) |
Jan 19, 2021 | 19.44 | 20.00 | 18.68 | 19.46 | 2,244,446 | +1.40(+7.75%) |
Jan 15, 2021 | 18.21 | 18.50 | 17.77 | 18.06 | 1,243,000 | +0.07(+0.39%) |
Jan 14, 2021 | 17.10 | 18.18 | 17.10 | 17.99 | 1,081,670 | +0.92(+5.39%) |
Jan 13, 2021 | 16.54 | 17.55 | 16.42 | 17.07 | 923,146 | +0.54(+3.27%) |
Jan 12, 2021 | 16.29 | 16.82 | 16.15 | 16.53 | 494,889 | +0.43(+2.67%) |
Jan 11, 2021 | 15.81 | 16.40 | 15.74 | 16.10 | 383,972 | +0.09(+0.56%) |
Jan 08, 2021 | 15.85 | 16.14 | 15.59 | 16.01 | 762,900 | +0.20(+1.27%) |
Jan 07, 2021 | 15.25 | 15.85 | 15.23 | 15.81 | 637,690 | +0.76(+5.05%) |
Jan 06, 2021 | 14.75 | 15.60 | 14.50 | 15.05 | 1,084,305 | +0.53(+3.65%) |
Jan 05, 2021 | 14.56 | 14.72 | 14.28 | 14.52 | 717,751 | +0.00(+0.00%) |
Jan 04, 2021 | 14.30 | 14.55 | 14.03 | 14.52 | 380,887 | +0.23(+1.65%) |
Dec 31, 2020 | 14.29 | 14.29 | 14.29 | 379,739 | -0.25(-1.75%) | |
Dec 30, 2020 | 14.45 | 14.77 | 14.35 | 14.54 | 379,739 | +0.13(+0.90%) |
Dec 29, 2020 | 14.39 | 14.58 | 14.16 | 14.41 | 504,559 | -0.10(-0.69%) |
Dec 28, 2020 | 14.91 | 15.19 | 14.50 | 14.51 | 521,224 | -0.39(-2.62%) |
Dec 24, 2020 | 14.94 | 15.07 | 14.72 | 14.90 | 242,900 | +0.07(+0.47%) |
Dec 23, 2020 | 14.66 | 14.89 | 14.41 | 14.83 | 581,556 | +0.17(+1.16%) |
Dec 22, 2020 | 14.77 | 15.01 | 14.57 | 14.66 | 859,941 | -0.14(-0.95%) |
Dec 21, 2020 | 14.92 | 15.23 | 14.51 | 14.80 | 698,453 | -0.23(-1.53%) |
Dec 18, 2020 | 15.25 | 15.32 | 14.87 | 15.03 | 2,485,700 | -0.06(-0.40%) |
Dec 17, 2020 | 15.26 | 15.38 | 14.64 | 15.09 | 505,085 | -0.09(-0.59%) |
Dec 16, 2020 | 15.08 | 15.38 | 14.80 | 15.18 | 630,357 | +0.27(+1.81%) |
Dec 15, 2020 | 15.16 | 15.20 | 14.24 | 14.91 | 777,889 | -0.28(-1.84%) |
Dec 14, 2020 | 14.80 | 15.68 | 14.80 | 15.19 | 1,177,490 | +0.66(+4.54%) |
Dec 11, 2020 | 14.04 | 14.60 | 14.00 | 14.53 | 513,600 | +0.35(+2.47%) |
Dec 10, 2020 | 14.07 | 14.39 | 14.05 | 14.18 | 508,378 | -0.12(-0.84%) |
Dec 09, 2020 | 14.36 | 14.47 | 13.95 | 14.30 | 2,391,839 | +0.07(+0.49%) |
Dec 08, 2020 | 14.20 | 14.43 | 13.98 | 14.23 | 532,790 | +0.03(+0.21%) |
Dec 07, 2020 | 14.20 | 14.28 | 13.94 | 14.20 | 607,376 | +0.11(+0.78%) |
Dec 04, 2020 | 14.28 | 14.52 | 14.05 | 14.09 | 957,500 | -0.17(-1.19%) |
Dec 03, 2020 | 14.40 | 14.80 | 13.65 | 14.26 | 4,935,818 | +1.83(+14.72%) |
Dec 02, 2020 | 12.50 | 12.56 | 12.00 | 12.43 | 1,226,841 | -0.15(-1.19%) |
Dec 01, 2020 | 11.64 | 12.69 | 11.41 | 12.58 | 2,333,242 | +0.99(+8.54%) |
Nov 30, 2020 | 11.84 | 11.84 | 11.29 | 11.59 | 505,746 | -0.15(-1.28%) |
Nov 27, 2020 | 11.69 | 11.97 | 11.66 | 11.74 | 215,000 | +0.03(+0.26%) |
Nov 25, 2020 | 11.30 | 11.80 | 11.17 | 11.71 | 421,300 | +0.34(+2.99%) |
Nov 24, 2020 | 12.04 | 12.04 | 11.24 | 11.37 | 577,048 | -0.23(-1.98%) |
Nov 23, 2020 | 11.60 | 11.75 | 11.35 | 11.60 | 588,899 | +0.16(+1.40%) |
Nov 20, 2020 | 11.79 | 11.84 | 11.39 | 11.44 | 507,000 | -0.35(-2.97%) |
Nov 19, 2020 | 11.82 | 12.07 | 11.56 | 11.79 | 407,960 | -0.10(-0.84%) |
Nov 18, 2020 | 11.64 | 12.48 | 11.64 | 11.89 | 1,199,858 | +0.37(+3.21%) |
Nov 17, 2020 | 11.90 | 11.90 | 11.41 | 11.52 | 503,289 | -0.42(-3.52%) |
Nov 16, 2020 | 11.81 | 11.94 | 11.47 | 11.94 | 1,244,704 | +0.32(+2.75%) |
Nov 13, 2020 | 11.19 | 11.72 | 11.11 | 11.62 | 546,000 | +0.57(+5.16%) |
Nov 12, 2020 | 11.48 | 11.58 | 10.88 | 11.05 | 707,332 | -0.44(-3.83%) |
Nov 11, 2020 | 11.16 | 11.57 | 10.73 | 11.49 | 841,520 | +0.41(+3.70%) |
Nov 10, 2020 | 11.21 | 11.70 | 10.64 | 11.08 | 1,210,408 | +0.09(+0.82%) |
Nov 09, 2020 | 10.55 | 11.45 | 10.55 | 10.99 | 1,169,715 | +0.55(+5.27%) |
Nov 06, 2020 | 10.80 | 10.84 | 10.37 | 10.44 | 413,800 | -0.40(-3.69%) |
Nov 05, 2020 | 10.58 | 10.97 | 10.37 | 10.84 | 402,960 | +0.22(+2.07%) |
Nov 04, 2020 | 10.85 | 11.21 | 10.51 | 10.62 | 520,035 | -0.18(-1.67%) |
Nov 03, 2020 | 10.53 | 10.97 | 10.45 | 10.80 | 494,172 | +0.31(+2.96%) |
Nov 02, 2020 | 10.29 | 10.52 | 10.03 | 10.49 | 648,997 | +0.35(+3.45%) |
Oct 30, 2020 | 10.45 | 10.48 | 9.980 | 10.14 | 566,200 | -0.36(-3.43%) |
Oct 29, 2020 | 10.48 | 10.56 | 10.10 | 10.50 | 477,818 | +0.04(+0.38%) |
Oct 28, 2020 | 10.52 | 10.58 | 10.14 | 10.46 | 675,275 | -0.08(-0.76%) |
Oct 27, 2020 | 10.17 | 10.65 | 10.02 | 10.54 | 560,034 | +0.32(+3.13%) |
Oct 26, 2020 | 10.54 | 10.57 | 10.10 | 10.22 | 543,800 | -0.44(-4.13%) |
Oct 23, 2020 | 11.02 | 11.08 | 10.57 | 10.66 | 541,300 | -0.39(-3.53%) |
Oct 22, 2020 | 11.07 | 11.52 | 10.67 | 11.05 | 890,979 | -0.10(-0.90%) |
Oct 21, 2020 | 11.25 | 11.30 | 10.92 | 11.15 | 436,679 | -0.11(-0.98%) |
Oct 20, 2020 | 11.71 | 12.27 | 11.12 | 11.26 | 1,565,363 | +0.18(+1.62%) |
Oct 19, 2020 | 11.55 | 11.75 | 11.02 | 11.08 | 401,463 | -0.44(-3.82%) |
Oct 16, 2020 | 11.39 | 11.81 | 11.29 | 11.52 | 505,100 | +0.06(+0.52%) |
Oct 15, 2020 | 10.93 | 11.55 | 10.90 | 11.46 | 604,164 | +0.70(+6.51%) |
Oct 14, 2020 | 11.12 | 11.26 | 10.76 | 10.76 | 337,531 | -0.41(-3.67%) |
Oct 13, 2020 | 11.01 | 11.49 | 11.01 | 11.17 | 370,946 | -0.01(-0.09%) |
Oct 12, 2020 | 11.04 | 11.30 | 10.96 | 11.18 | 357,970 | +0.10(+0.90%) |
Oct 09, 2020 | 11.38 | 11.49 | 10.87 | 11.08 | 632,200 | -0.19(-1.69%) |
Oct 08, 2020 | 11.08 | 11.49 | 11.01 | 11.27 | 947,014 | +0.35(+3.21%) |
Oct 07, 2020 | 10.64 | 11.06 | 10.56 | 10.92 | 722,638 | +0.32(+3.02%) |
Oct 06, 2020 | 10.95 | 11.04 | 10.55 | 10.60 | 510,440 | -0.30(-2.75%) |
Oct 05, 2020 | 10.55 | 10.94 | 10.12 | 10.90 | 707,372 | +0.46(+4.41%) |
Oct 02, 2020 | 10.14 | 10.60 | 9.990 | 10.44 | 428,000 | +0.10(+0.97%) |
Oct 01, 2020 | 10.11 | 10.56 | 9.870 | 10.34 | 1,253,518 | +0.24(+2.38%) |
Sep 30, 2020 | 9.700 | 10.14 | 9.250 | 10.10 | 1,460,368 | +0.53(+5.54%) |
Sep 29, 2020 | 9.940 | 9.980 | 9.560 | 9.570 | 1,008,809 | -0.38(-3.82%) |
Sep 28, 2020 | 10.22 | 10.24 | 9.720 | 9.950 | 1,436,735 | -0.16(-1.58%) |
Sep 25, 2020 | 9.890 | 10.26 | 9.870 | 10.11 | 1,247,600 | +0.28(+2.85%) |
Sep 24, 2020 | 10.18 | 10.20 | 9.730 | 9.830 | 1,542,017 | -0.41(-4.00%) |
Sep 23, 2020 | 11.01 | 11.16 | 10.17 | 10.24 | 1,213,302 | -0.74(-6.74%) |
Sep 22, 2020 | 11.76 | 11.76 | 10.94 | 10.98 | 753,887 | -0.68(-5.83%) |
Sep 21, 2020 | 12.09 | 12.09 | 11.46 | 11.66 | 860,653 | -0.65(-5.28%) |
Sep 18, 2020 | 12.62 | 12.79 | 12.28 | 12.31 | 2,162,600 | -0.34(-2.69%) |
Sep 17, 2020 | 12.62 | 13.02 | 12.43 | 12.65 | 1,040,785 | -0.10(-0.78%) |
Sep 16, 2020 | 12.21 | 13.01 | 12.17 | 12.75 | 1,384,274 | +0.48(+3.91%) |
Sep 15, 2020 | 12.37 | 12.58 | 11.96 | 12.27 | 1,545,389 | +0.01(+0.08%) |
Sep 14, 2020 | 11.65 | 12.30 | 11.30 | 12.26 | 1,696,759 | +0.65(+5.60%) |
Sep 11, 2020 | 11.84 | 12.26 | 11.50 | 11.61 | 1,415,400 | -0.05(-0.43%) |
Sep 10, 2020 | 11.00 | 11.87 | 10.93 | 11.66 | 1,361,796 | +0.67(+6.10%) |
Sep 09, 2020 | 10.67 | 11.16 | 10.67 | 10.99 | 1,086,409 | +0.39(+3.68%) |
Sep 08, 2020 | 9.910 | 10.77 | 9.590 | 10.60 | 3,000,710 | +0.60(+6.00%) |
Sep 04, 2020 | 10.49 | 10.49 | 9.780 | 10.00 | 2,405,800 | -0.32(-3.10%) |
Sep 03, 2020 | 10.70 | 10.77 | 9.980 | 10.32 | 2,076,398 | -0.24(-2.27%) |
Sep 02, 2020 | 11.02 | 11.06 | 10.50 | 10.56 | 2,337,148 | -0.28(-2.58%) |
Sep 01, 2020 | 11.86 | 11.86 | 10.80 | 10.84 | 2,124,412 | -1.11(-9.29%) |
Aug 31, 2020 | 12.20 | 12.39 | 11.57 | 11.95 | 1,514,569 | -0.10(-0.83%) |
Aug 28, 2020 | 11.66 | 12.20 | 11.60 | 12.05 | 668,000 | +0.34(+2.90%) |
Aug 27, 2020 | 12.09 | 12.17 | 11.40 | 11.71 | 1,240,290 | -0.30(-2.50%) |
Aug 26, 2020 | 11.75 | 12.30 | 11.43 | 12.01 | 1,340,678 | +0.22(+1.87%) |
Aug 25, 2020 | 12.00 | 12.14 | 11.50 | 11.79 | 1,232,580 | -0.26(-2.16%) |
Aug 24, 2020 | 12.50 | 12.58 | 11.85 | 12.05 | 927,492 | -0.39(-3.17%) |
Aug 21, 2020 | 12.85 | 12.90 | 12.19 | 12.45 | 1,207,500 | -0.50(-3.90%) |
Aug 20, 2020 | 13.19 | 13.22 | 12.64 | 12.95 | 1,382,978 | -0.32(-2.41%) |
Aug 19, 2020 | 13.39 | 13.64 | 13.20 | 13.27 | 668,913 | -0.14(-1.04%) |
Aug 18, 2020 | 13.54 | 13.74 | 13.16 | 13.41 | 962,179 | -0.08(-0.59%) |
Aug 17, 2020 | 13.59 | 13.84 | 12.83 | 13.49 | 1,803,175 | -0.06(-0.48%) |
Aug 14, 2020 | 13.09 | 14.05 | 12.96 | 13.55 | 2,106,400 | +0.37(+2.77%) |
Aug 13, 2020 | 13.68 | 13.86 | 12.80 | 13.19 | 4,943,650 | -0.48(-3.51%) |
Aug 12, 2020 | 14.21 | 14.60 | 13.59 | 13.67 | 9,211,557 | -2.22(-13.97%) |
Aug 11, 2020 | 18.99 | 19.89 | 15.72 | 15.89 | 6,995,287 | -5.43(-25.47%) |
Aug 10, 2020 | 20.40 | 25.46 | 19.68 | 21.32 | 18,149,372 | +7.19(+50.88%) |
Aug 07, 2020 | 13.94 | 14.45 | 13.87 | 14.13 | 283,700 | +0.19(+1.36%) |
Aug 06, 2020 | 13.73 | 14.21 | 13.57 | 13.94 | 243,487 | +0.13(+0.94%) |
Aug 05, 2020 | 13.24 | 13.96 | 13.09 | 13.81 | 635,624 | +0.72(+5.50%) |
Aug 04, 2020 | 12.77 | 13.24 | 12.61 | 13.09 | 501,595 | +0.29(+2.27%) |
Aug 03, 2020 | 13.00 | 13.07 | 12.54 | 12.80 | 432,438 | -0.03(-0.23%) |
Jul 31, 2020 | 13.42 | 13.68 | 12.54 | 12.83 | 632,300 | -0.82(-6.01%) |
Jul 30, 2020 | 13.54 | 13.73 | 13.17 | 13.65 | 910,765 | -0.06(-0.44%) |
Jul 29, 2020 | 13.89 | 14.16 | 13.61 | 13.71 | 417,867 | -0.18(-1.30%) |
Jul 28, 2020 | 14.02 | 14.19 | 13.69 | 13.89 | 201,771 | -0.13(-0.93%) |
Jul 27, 2020 | 13.90 | 14.10 | 13.59 | 14.02 | 257,168 | +0.12(+0.86%) |
Jul 24, 2020 | 14.16 | 14.38 | 13.77 | 13.90 | 178,200 | -0.26(-1.84%) |
Jul 23, 2020 | 14.31 | 14.58 | 14.02 | 14.16 | 277,053 | -0.18(-1.26%) |
Jul 22, 2020 | 14.32 | 14.63 | 14.19 | 14.34 | 146,287 | -0.12(-0.83%) |
Jul 21, 2020 | 14.77 | 14.82 | 14.36 | 14.46 | 191,561 | -0.18(-1.23%) |
Jul 20, 2020 | 14.49 | 14.74 | 14.40 | 14.64 | 203,675 | +0.19(+1.31%) |
Jul 17, 2020 | 14.52 | 14.75 | 14.33 | 14.45 | 255,700 | -0.03(-0.21%) |
Jul 16, 2020 | 14.12 | 14.75 | 13.98 | 14.48 | 258,072 | +0.20(+1.40%) |
Jul 15, 2020 | 13.86 | 14.43 | 13.71 | 14.28 | 367,123 | +0.76(+5.62%) |
Jul 14, 2020 | 13.28 | 13.61 | 13.11 | 13.52 | 220,325 | +0.23(+1.73%) |
Jul 13, 2020 | 13.69 | 14.07 | 13.25 | 13.29 | 312,772 | -0.32(-2.35%) |
Jul 10, 2020 | 13.43 | 13.78 | 13.08 | 13.61 | 293,700 | +0.20(+1.49%) |
Jul 09, 2020 | 13.88 | 13.95 | 13.27 | 13.41 | 334,927 | -0.47(-3.39%) |
Jul 08, 2020 | 14.56 | 14.63 | 13.76 | 13.88 | 529,162 | -0.72(-4.93%) |
Jul 07, 2020 | 14.89 | 14.89 | 14.53 | 14.60 | 309,990 | -0.31(-2.08%) |
Jul 06, 2020 | 15.35 | 15.61 | 14.86 | 14.91 | 402,845 | -0.24(-1.58%) |
Jul 02, 2020 | 15.17 | 15.24 | 14.66 | 15.15 | 408,100 | +0.15(+1.00%) |
Jul 01, 2020 | 14.70 | 15.19 | 14.64 | 15.00 | 582,799 | +0.28(+1.90%) |
Jun 30, 2020 | 14.37 | 14.79 | 14.14 | 14.72 | 614,455 | +0.25(+1.73%) |
Jun 29, 2020 | 14.82 | 14.85 | 14.30 | 14.47 | 366,434 | -0.21(-1.43%) |
Jun 26, 2020 | 15.25 | 15.25 | 14.47 | 14.68 | 946,100 | -0.50(-3.29%) |
Jun 25, 2020 | 14.90 | 15.45 | 14.76 | 15.18 | 260,566 | +0.23(+1.54%) |
Jun 24, 2020 | 15.40 | 15.62 | 14.66 | 14.95 | 368,193 | -0.56(-3.61%) |
Jun 23, 2020 | 15.93 | 16.09 | 15.50 | 15.51 | 326,597 | -0.21(-1.34%) |
Jun 22, 2020 | 15.37 | 16.05 | 15.30 | 15.72 | 304,859 | +0.32(+2.08%) |
Jun 19, 2020 | 15.16 | 16.09 | 15.03 | 15.40 | 655,800 | +0.36(+2.39%) |
Jun 18, 2020 | 15.04 | 15.38 | 14.95 | 15.04 | 556,847 | -0.09(-0.59%) |
Jun 17, 2020 | 15.30 | 15.50 | 15.01 | 15.13 | 289,451 | -0.08(-0.53%) |
Jun 16, 2020 | 15.19 | 15.43 | 14.80 | 15.21 | 343,859 | +0.36(+2.42%) |
Jun 15, 2020 | 14.17 | 15.00 | 14.17 | 14.85 | 355,775 | +0.21(+1.47%) |
Jun 12, 2020 | 15.65 | 15.65 | 14.16 | 14.63 | 794,200 | -0.53(-3.46%) |
Jun 11, 2020 | 15.11 | 15.74 | 15.00 | 15.16 | 562,145 | -0.48(-3.10%) |
Jun 10, 2020 | 15.39 | 16.14 | 15.37 | 15.64 | 414,831 | +0.31(+2.05%) |
Jun 09, 2020 | 15.51 | 15.74 | 15.08 | 15.33 | 314,115 | -0.25(-1.60%) |
Jun 08, 2020 | 14.73 | 16.08 | 14.60 | 15.58 | 499,427 | +0.92(+6.28%) |
Jun 05, 2020 | 14.68 | 15.06 | 14.35 | 14.66 | 304,500 | +0.24(+1.66%) |
Jun 04, 2020 | 14.70 | 14.98 | 14.30 | 14.42 | 354,422 | -0.53(-3.55%) |
Jun 03, 2020 | 15.09 | 15.26 | 14.74 | 14.95 | 219,612 | +0.04(+0.27%) |
Jun 02, 2020 | 15.33 | 15.33 | 14.32 | 14.91 | 254,274 | -0.07(-0.47%) |