Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.64 | 10.87 | 10.35 | 10.37 | 79,855 | -0.23(-2.17%) |
May 27, 2021 | 10.54 | 10.64 | 10.30 | 10.60 | 140,826 | +0.08(+0.76%) |
May 26, 2021 | 10.24 | 10.65 | 10.24 | 10.52 | 75,438 | +0.29(+2.83%) |
May 25, 2021 | 10.00 | 10.45 | 10.00 | 10.23 | 163,433 | +0.32(+3.23%) |
May 24, 2021 | 10.94 | 10.94 | 9.910 | 9.910 | 245,511 | -0.80(-7.47%) |
May 21, 2021 | 10.27 | 10.79 | 10.08 | 10.71 | 143,666 | +0.53(+5.21%) |
May 20, 2021 | 10.08 | 10.39 | 10.00 | 10.18 | 60,924 | +0.11(+1.09%) |
May 19, 2021 | 9.910 | 10.08 | 9.727 | 10.07 | 101,763 | -0.08(-0.79%) |
May 18, 2021 | 9.750 | 10.29 | 9.750 | 10.15 | 94,926 | +0.45(+4.64%) |
May 17, 2021 | 9.660 | 9.880 | 9.600 | 9.700 | 45,522 | -0.05(-0.51%) |
May 14, 2021 | 9.570 | 9.940 | 9.565 | 9.750 | 131,513 | +0.23(+2.42%) |
May 13, 2021 | 10.28 | 10.28 | 9.380 | 9.520 | 156,986 | -0.54(-5.37%) |
May 12, 2021 | 9.700 | 10.46 | 9.680 | 10.06 | 235,440 | +0.31(+3.18%) |
May 11, 2021 | 9.420 | 9.800 | 9.340 | 9.750 | 89,433 | +0.16(+1.67%) |
May 10, 2021 | 10.07 | 10.07 | 9.520 | 9.590 | 97,577 | -0.39(-3.91%) |
May 07, 2021 | 10.01 | 10.22 | 9.940 | 9.980 | 97,460 | +0.04(+0.40%) |
May 06, 2021 | 10.22 | 10.26 | 9.610 | 9.940 | 148,627 | -0.38(-3.68%) |
May 05, 2021 | 10.24 | 10.60 | 10.07 | 10.32 | 86,185 | +0.15(+1.47%) |
May 04, 2021 | 11.12 | 11.12 | 10.12 | 10.17 | 163,056 | -0.98(-8.79%) |
May 03, 2021 | 10.90 | 11.30 | 10.90 | 11.15 | 137,497 | +0.36(+3.34%) |
Apr 30, 2021 | 10.59 | 10.90 | 10.31 | 10.79 | 171,700 | +0.17(+1.60%) |
Apr 29, 2021 | 10.78 | 11.13 | 10.42 | 10.62 | 225,706 | +0.02(+0.19%) |
Apr 28, 2021 | 10.76 | 10.82 | 10.40 | 10.60 | 105,575 | -0.22(-2.03%) |
Apr 27, 2021 | 10.61 | 11.12 | 10.47 | 10.82 | 171,654 | +0.20(+1.88%) |
Apr 26, 2021 | 10.23 | 10.73 | 9.950 | 10.62 | 189,424 | +0.86(+8.81%) |
Apr 23, 2021 | 10.05 | 10.12 | 9.650 | 9.760 | 125,700 | -0.25(-2.50%) |
Apr 22, 2021 | 9.440 | 10.21 | 9.400 | 10.01 | 194,823 | +0.57(+6.04%) |
Apr 21, 2021 | 9.470 | 9.520 | 9.240 | 9.440 | 71,916 | +0.07(+0.75%) |
Apr 20, 2021 | 9.520 | 9.730 | 9.250 | 9.370 | 179,391 | -0.16(-1.68%) |
Apr 19, 2021 | 9.800 | 10.06 | 9.310 | 9.530 | 292,123 | -0.27(-2.76%) |
Apr 16, 2021 | 10.07 | 10.10 | 9.550 | 9.800 | 181,500 | -0.26(-2.58%) |
Apr 15, 2021 | 10.11 | 10.20 | 9.780 | 10.06 | 122,630 | +0.02(+0.20%) |
Apr 14, 2021 | 9.970 | 10.50 | 9.810 | 10.04 | 121,221 | +0.08(+0.80%) |
Apr 13, 2021 | 10.26 | 10.26 | 9.620 | 9.960 | 199,970 | -0.28(-2.73%) |
Apr 12, 2021 | 10.49 | 10.53 | 10.20 | 10.24 | 180,190 | -0.05(-0.49%) |
Apr 09, 2021 | 10.62 | 10.75 | 10.15 | 10.29 | 140,200 | -0.33(-3.11%) |
Apr 08, 2021 | 10.38 | 10.66 | 10.11 | 10.62 | 247,051 | +0.35(+3.41%) |
Apr 07, 2021 | 10.70 | 10.77 | 10.22 | 10.27 | 188,359 | -0.42(-3.93%) |
Apr 06, 2021 | 10.73 | 11.20 | 10.66 | 10.69 | 176,196 | +0.06(+0.56%) |
Apr 05, 2021 | 10.70 | 10.85 | 10.44 | 10.63 | 310,280 | -0.17(-1.57%) |
Apr 01, 2021 | 11.31 | 11.43 | 10.76 | 10.80 | 268,100 | -0.27(-2.44%) |
Mar 31, 2021 | 11.01 | 11.09 | 10.72 | 11.07 | 147,296 | +0.46(+4.34%) |
Mar 30, 2021 | 10.54 | 10.82 | 10.34 | 10.61 | 168,984 | +0.00(+0.00%) |
Mar 29, 2021 | 11.34 | 11.34 | 10.58 | 10.61 | 191,002 | -0.53(-4.76%) |
Mar 26, 2021 | 11.56 | 11.60 | 10.87 | 11.14 | 319,700 | -0.40(-3.47%) |
Mar 25, 2021 | 10.96 | 11.54 | 10.90 | 11.54 | 150,080 | +0.54(+4.91%) |
Mar 24, 2021 | 11.72 | 11.92 | 10.93 | 11.00 | 282,938 | -0.65(-5.58%) |
Mar 23, 2021 | 12.51 | 12.51 | 11.59 | 11.65 | 166,978 | -0.90(-7.17%) |
Mar 22, 2021 | 12.77 | 12.98 | 12.40 | 12.55 | 149,769 | +0.11(+0.88%) |
Mar 19, 2021 | 12.41 | 12.89 | 12.18 | 12.44 | 640,100 | +0.30(+2.47%) |
Mar 18, 2021 | 12.42 | 12.67 | 12.04 | 12.14 | 131,334 | -0.44(-3.50%) |
Mar 17, 2021 | 12.17 | 12.65 | 12.00 | 12.58 | 107,964 | +0.22(+1.78%) |
Mar 16, 2021 | 12.86 | 13.07 | 11.93 | 12.36 | 253,470 | -0.45(-3.51%) |
Mar 15, 2021 | 13.13 | 13.13 | 12.51 | 12.81 | 201,807 | -0.01(-0.08%) |
Mar 12, 2021 | 12.49 | 12.88 | 12.06 | 12.82 | 176,000 | +0.23(+1.83%) |
Mar 11, 2021 | 12.22 | 12.71 | 12.06 | 12.59 | 128,984 | +0.55(+4.57%) |
Mar 10, 2021 | 12.26 | 12.46 | 11.89 | 12.04 | 198,000 | -0.02(-0.17%) |
Mar 09, 2021 | 12.08 | 12.37 | 11.71 | 12.06 | 203,448 | +0.23(+1.94%) |
Mar 08, 2021 | 12.51 | 12.65 | 11.67 | 11.83 | 228,648 | -0.75(-5.96%) |
Mar 05, 2021 | 12.61 | 12.67 | 11.32 | 12.58 | 305,200 | +0.21(+1.70%) |
Mar 04, 2021 | 12.94 | 13.13 | 12.19 | 12.37 | 286,791 | -0.47(-3.66%) |
Mar 03, 2021 | 13.04 | 13.26 | 12.83 | 12.84 | 235,546 | -0.19(-1.46%) |
Mar 02, 2021 | 13.18 | 13.37 | 12.86 | 13.03 | 150,503 | -0.23(-1.73%) |
Mar 01, 2021 | 13.26 | 13.65 | 12.95 | 13.26 | 213,551 | +0.28(+2.16%) |
Feb 26, 2021 | 12.97 | 13.25 | 12.53 | 12.98 | 306,100 | -0.08(-0.61%) |
Feb 25, 2021 | 13.72 | 14.01 | 12.91 | 13.06 | 282,238 | -0.66(-4.81%) |
Feb 24, 2021 | 13.04 | 13.82 | 12.85 | 13.72 | 236,546 | +0.89(+6.94%) |
Feb 23, 2021 | 13.30 | 13.65 | 12.50 | 12.83 | 431,471 | -0.98(-7.10%) |
Feb 22, 2021 | 14.83 | 14.97 | 13.72 | 13.81 | 218,009 | -1.11(-7.44%) |
Feb 19, 2021 | 14.77 | 15.05 | 14.13 | 14.92 | 268,700 | +0.37(+2.54%) |
Feb 18, 2021 | 14.45 | 14.85 | 13.83 | 14.55 | 233,475 | -0.06(-0.41%) |
Feb 17, 2021 | 15.12 | 15.42 | 14.40 | 14.61 | 335,435 | -0.44(-2.92%) |
Feb 16, 2021 | 15.55 | 15.78 | 14.85 | 15.05 | 253,707 | -0.36(-2.34%) |
Feb 12, 2021 | 15.16 | 15.71 | 14.84 | 15.41 | 139,300 | +0.18(+1.18%) |
Feb 11, 2021 | 15.93 | 15.93 | 15.01 | 15.23 | 166,163 | -0.54(-3.42%) |
Feb 10, 2021 | 15.29 | 16.65 | 15.02 | 15.77 | 590,550 | +0.48(+3.14%) |
Feb 09, 2021 | 14.15 | 15.30 | 14.01 | 15.29 | 268,182 | +1.09(+7.68%) |
Feb 08, 2021 | 14.30 | 14.46 | 13.96 | 14.20 | 220,053 | +0.01(+0.07%) |
Feb 05, 2021 | 13.36 | 14.38 | 13.30 | 14.19 | 390,200 | +0.97(+7.34%) |
Feb 04, 2021 | 13.19 | 13.37 | 12.90 | 13.22 | 335,960 | +0.04(+0.30%) |
Feb 03, 2021 | 12.82 | 13.49 | 12.54 | 13.18 | 232,282 | +0.36(+2.81%) |
Feb 02, 2021 | 12.64 | 12.90 | 12.27 | 12.82 | 253,318 | +0.34(+2.72%) |
Feb 01, 2021 | 12.18 | 12.65 | 12.10 | 12.48 | 279,789 | +0.34(+2.80%) |
Jan 29, 2021 | 12.95 | 13.07 | 12.10 | 12.14 | 443,400 | -0.65(-5.08%) |
Jan 28, 2021 | 13.09 | 13.49 | 12.70 | 12.79 | 410,363 | -0.21(-1.62%) |
Jan 27, 2021 | 13.04 | 13.62 | 12.82 | 13.00 | 401,977 | -0.06(-0.46%) |
Jan 26, 2021 | 13.42 | 13.66 | 12.97 | 13.06 | 261,099 | -0.39(-2.90%) |
Jan 25, 2021 | 12.66 | 13.50 | 12.61 | 13.45 | 343,056 | +0.79(+6.24%) |
Jan 22, 2021 | 13.00 | 13.20 | 12.51 | 12.66 | 493,700 | -0.46(-3.51%) |
Jan 21, 2021 | 12.99 | 13.24 | 12.41 | 13.12 | 289,917 | +0.11(+0.85%) |
Jan 20, 2021 | 12.82 | 13.10 | 12.58 | 13.01 | 290,930 | +0.22(+1.72%) |
Jan 19, 2021 | 13.00 | 13.08 | 12.55 | 12.79 | 337,759 | -0.09(-0.70%) |
Jan 15, 2021 | 12.85 | 13.26 | 12.54 | 12.88 | 328,300 | -0.07(-0.54%) |
Jan 14, 2021 | 13.05 | 13.24 | 12.54 | 12.95 | 347,656 | +0.00(+0.00%) |
Jan 13, 2021 | 13.07 | 13.67 | 12.87 | 12.95 | 449,577 | -0.09(-0.69%) |
Jan 12, 2021 | 13.56 | 13.64 | 12.80 | 13.04 | 321,849 | -0.51(-3.76%) |
Jan 11, 2021 | 13.00 | 13.75 | 12.86 | 13.55 | 442,540 | +0.93(+7.37%) |
Jan 08, 2021 | 12.31 | 13.00 | 12.14 | 12.62 | 251,000 | +0.26(+2.10%) |
Jan 07, 2021 | 12.26 | 12.49 | 11.91 | 12.36 | 146,895 | +0.14(+1.15%) |
Jan 06, 2021 | 11.90 | 12.66 | 11.81 | 12.22 | 216,843 | +0.27(+2.26%) |
Jan 05, 2021 | 12.05 | 12.20 | 11.60 | 11.95 | 642,808 | -0.21(-1.73%) |
Jan 04, 2021 | 12.23 | 12.39 | 11.78 | 12.16 | 203,185 | -0.04(-0.33%) |
Dec 31, 2020 | 12.20 | 12.20 | 12.20 | 861,724 | -1.06(-7.99%) | |
Dec 30, 2020 | 11.54 | 13.70 | 11.54 | 13.26 | 861,724 | +1.91(+16.83%) |
Dec 29, 2020 | 11.36 | 11.98 | 11.30 | 11.35 | 487,610 | +0.39(+3.56%) |
Dec 28, 2020 | 11.24 | 11.28 | 10.92 | 10.96 | 202,598 | -0.09(-0.81%) |
Dec 24, 2020 | 11.38 | 11.50 | 11.05 | 11.05 | 140,600 | -0.33(-2.90%) |
Dec 23, 2020 | 11.42 | 11.74 | 11.25 | 11.38 | 224,610 | -0.01(-0.09%) |
Dec 22, 2020 | 11.40 | 11.68 | 11.11 | 11.39 | 196,033 | +0.03(+0.26%) |
Dec 21, 2020 | 11.64 | 11.88 | 11.26 | 11.36 | 205,850 | -0.42(-3.57%) |
Dec 18, 2020 | 11.85 | 11.99 | 11.23 | 11.78 | 500,000 | -0.03(-0.25%) |
Dec 17, 2020 | 11.25 | 12.04 | 11.24 | 11.81 | 346,659 | +0.49(+4.33%) |
Dec 16, 2020 | 11.19 | 11.48 | 10.76 | 11.32 | 333,893 | +0.13(+1.16%) |
Dec 15, 2020 | 11.22 | 11.33 | 10.85 | 11.19 | 397,632 | -0.11(-0.97%) |
Dec 14, 2020 | 10.90 | 11.37 | 10.61 | 11.30 | 386,062 | +0.70(+6.60%) |
Dec 11, 2020 | 11.07 | 11.49 | 10.52 | 10.60 | 783,300 | -0.24(-2.21%) |
Dec 10, 2020 | 10.70 | 11.17 | 10.45 | 10.84 | 761,159 | +0.22(+2.07%) |
Dec 09, 2020 | 10.61 | 10.89 | 10.22 | 10.62 | 360,881 | +0.04(+0.38%) |
Dec 08, 2020 | 10.49 | 10.60 | 10.11 | 10.58 | 560,033 | +0.07(+0.67%) |
Dec 07, 2020 | 10.70 | 10.90 | 10.40 | 10.51 | 661,682 | -0.15(-1.41%) |
Dec 04, 2020 | 10.68 | 10.85 | 10.59 | 10.66 | 361,000 | +0.04(+0.38%) |
Dec 03, 2020 | 10.63 | 10.95 | 10.45 | 10.62 | 697,103 | +0.02(+0.19%) |
Dec 02, 2020 | 10.92 | 11.07 | 10.55 | 10.60 | 847,479 | -0.45(-4.07%) |
Dec 01, 2020 | 11.26 | 11.40 | 10.86 | 11.05 | 626,785 | -0.13(-1.16%) |
Nov 30, 2020 | 11.18 | 11.49 | 10.90 | 11.18 | 1,250,533 | -0.01(-0.09%) |
Nov 27, 2020 | 11.12 | 11.35 | 10.70 | 11.19 | 688,800 | +0.30(+2.75%) |
Nov 25, 2020 | 10.40 | 11.37 | 10.40 | 10.89 | 2,238,200 | +0.55(+5.32%) |
Nov 24, 2020 | 10.23 | 10.56 | 10.02 | 10.34 | 739,298 | +0.13(+1.27%) |
Nov 23, 2020 | 10.50 | 10.59 | 10.07 | 10.21 | 815,070 | -0.18(-1.73%) |
Nov 20, 2020 | 10.40 | 10.67 | 10.20 | 10.39 | 994,000 | +0.08(+0.78%) |
Nov 19, 2020 | 10.90 | 10.99 | 10.00 | 10.31 | 3,367,878 | -1.22(-10.58%) |
Nov 18, 2020 | 14.39 | 14.39 | 11.44 | 11.53 | 1,544,363 | -2.61(-18.46%) |
Nov 17, 2020 | 15.80 | 16.10 | 14.12 | 14.14 | 243,152 | -1.65(-10.45%) |
Nov 16, 2020 | 17.56 | 17.81 | 15.07 | 15.79 | 422,774 | -1.52(-8.78%) |
Nov 13, 2020 | 16.90 | 17.80 | 16.12 | 17.31 | 297,900 | +1.14(+7.05%) |
Nov 12, 2020 | 16.09 | 16.29 | 15.88 | 16.17 | 54,297 | +0.13(+0.81%) |
Nov 11, 2020 | 15.88 | 16.26 | 15.71 | 16.04 | 86,471 | +0.23(+1.45%) |
Nov 10, 2020 | 15.96 | 16.35 | 15.42 | 15.81 | 65,886 | +0.01(+0.06%) |
Nov 09, 2020 | 16.62 | 16.73 | 15.40 | 15.80 | 101,197 | -0.22(-1.37%) |
Nov 06, 2020 | 15.37 | 16.50 | 14.99 | 16.02 | 106,800 | +0.71(+4.64%) |
Nov 05, 2020 | 15.37 | 15.37 | 14.95 | 15.31 | 87,770 | -0.06(-0.39%) |
Nov 04, 2020 | 14.44 | 15.50 | 14.44 | 15.37 | 95,576 | +0.87(+6.00%) |
Nov 03, 2020 | 13.81 | 14.69 | 13.66 | 14.50 | 87,642 | +0.46(+3.28%) |
Nov 02, 2020 | 14.94 | 15.14 | 13.59 | 14.04 | 79,366 | -0.70(-4.75%) |
Oct 30, 2020 | 15.06 | 15.06 | 14.30 | 14.74 | 88,300 | +0.20(+1.38%) |
Oct 29, 2020 | 14.68 | 14.69 | 14.00 | 14.54 | 66,265 | -0.05(-0.34%) |
Oct 28, 2020 | 14.98 | 15.02 | 13.74 | 14.59 | 91,153 | -0.48(-3.19%) |
Oct 27, 2020 | 14.85 | 15.15 | 14.59 | 15.07 | 48,566 | +0.42(+2.87%) |
Oct 26, 2020 | 15.00 | 15.20 | 14.55 | 14.65 | 78,845 | -0.18(-1.21%) |
Oct 23, 2020 | 14.05 | 15.50 | 13.72 | 14.83 | 191,200 | +0.71(+5.03%) |
Oct 22, 2020 | 14.10 | 14.31 | 13.91 | 14.12 | 27,312 | +0.20(+1.44%) |
Oct 21, 2020 | 13.91 | 14.34 | 13.79 | 13.92 | 34,880 | -0.01(-0.07%) |
Oct 20, 2020 | 14.59 | 14.71 | 13.49 | 13.93 | 69,482 | -0.72(-4.91%) |
Oct 19, 2020 | 15.39 | 15.42 | 14.61 | 14.65 | 58,146 | -0.58(-3.81%) |
Oct 16, 2020 | 14.88 | 15.50 | 14.78 | 15.23 | 51,200 | +0.23(+1.53%) |
Oct 15, 2020 | 14.81 | 15.07 | 14.37 | 15.00 | 39,858 | +0.09(+0.60%) |
Oct 14, 2020 | 15.30 | 15.46 | 14.83 | 14.91 | 43,612 | -0.42(-2.74%) |
Oct 13, 2020 | 15.49 | 15.57 | 15.21 | 15.33 | 32,551 | -0.29(-1.86%) |
Oct 12, 2020 | 15.31 | 15.70 | 15.02 | 15.62 | 57,037 | +0.26(+1.69%) |
Oct 09, 2020 | 15.02 | 15.40 | 14.95 | 15.36 | 63,200 | +0.31(+2.06%) |
Oct 08, 2020 | 15.15 | 15.25 | 14.69 | 15.05 | 44,538 | +0.08(+0.53%) |
Oct 07, 2020 | 14.70 | 15.15 | 14.70 | 14.97 | 64,855 | +0.37(+2.53%) |
Oct 06, 2020 | 14.44 | 14.93 | 14.25 | 14.60 | 59,046 | +0.23(+1.60%) |
Oct 05, 2020 | 13.57 | 14.45 | 13.57 | 14.37 | 83,086 | +0.90(+6.68%) |
Oct 02, 2020 | 13.70 | 13.71 | 13.07 | 13.47 | 60,000 | -0.33(-2.39%) |
Oct 01, 2020 | 13.38 | 13.99 | 13.21 | 13.80 | 57,614 | +0.49(+3.68%) |
Sep 30, 2020 | 13.57 | 13.73 | 13.26 | 13.31 | 50,204 | -0.25(-1.84%) |
Sep 29, 2020 | 13.53 | 13.88 | 13.43 | 13.56 | 85,863 | -0.11(-0.80%) |
Sep 28, 2020 | 13.21 | 13.85 | 13.05 | 13.67 | 91,973 | +0.53(+4.03%) |
Sep 25, 2020 | 12.61 | 13.61 | 12.61 | 13.14 | 112,600 | +0.53(+4.20%) |
Sep 24, 2020 | 13.03 | 13.19 | 12.41 | 12.61 | 103,274 | -0.52(-3.96%) |
Sep 23, 2020 | 13.63 | 13.63 | 13.07 | 13.13 | 71,337 | -0.59(-4.30%) |
Sep 22, 2020 | 14.12 | 14.12 | 13.21 | 13.72 | 68,862 | -0.34(-2.42%) |
Sep 21, 2020 | 14.96 | 15.09 | 13.96 | 14.06 | 136,291 | -1.17(-7.68%) |
Sep 18, 2020 | 15.25 | 15.59 | 15.06 | 15.23 | 193,600 | +0.14(+0.93%) |
Sep 17, 2020 | 14.37 | 15.41 | 14.37 | 15.09 | 52,819 | +0.58(+4.00%) |
Sep 16, 2020 | 14.88 | 15.23 | 14.15 | 14.51 | 85,690 | -0.32(-2.16%) |
Sep 15, 2020 | 14.20 | 15.51 | 14.20 | 14.83 | 106,139 | +0.69(+4.88%) |
Sep 14, 2020 | 13.58 | 14.46 | 13.56 | 14.14 | 88,985 | +0.76(+5.68%) |
Sep 11, 2020 | 13.94 | 14.30 | 13.32 | 13.38 | 77,300 | -0.49(-3.53%) |
Sep 10, 2020 | 14.24 | 14.24 | 13.30 | 13.87 | 223,478 | -0.41(-2.87%) |
Sep 09, 2020 | 13.71 | 17.36 | 13.71 | 14.28 | 1,032,800 | +0.69(+5.08%) |
Sep 08, 2020 | 12.50 | 13.78 | 11.97 | 13.59 | 173,811 | +1.79(+15.17%) |
Sep 04, 2020 | 11.79 | 12.36 | 11.05 | 11.80 | 108,300 | -0.13(-1.09%) |
Sep 03, 2020 | 12.00 | 12.90 | 11.61 | 11.93 | 190,564 | +0.38(+3.29%) |
Sep 02, 2020 | 12.13 | 12.14 | 11.26 | 11.55 | 99,518 | -0.64(-5.25%) |
Sep 01, 2020 | 12.40 | 12.79 | 12.02 | 12.19 | 107,652 | -0.24(-1.93%) |
Aug 31, 2020 | 12.19 | 12.62 | 11.90 | 12.43 | 118,799 | +0.24(+1.97%) |
Aug 28, 2020 | 10.06 | 12.37 | 10.06 | 12.19 | 281,400 | +2.20(+22.02%) |
Aug 27, 2020 | 10.78 | 10.78 | 9.830 | 9.990 | 236,101 | -0.59(-5.58%) |
Aug 26, 2020 | 11.02 | 11.14 | 10.56 | 10.58 | 220,005 | -0.40(-3.64%) |
Aug 25, 2020 | 11.84 | 11.91 | 10.77 | 10.98 | 259,021 | -0.92(-7.73%) |
Aug 24, 2020 | 12.70 | 12.70 | 11.65 | 11.90 | 93,590 | -0.78(-6.15%) |
Aug 21, 2020 | 12.61 | 12.96 | 12.30 | 12.68 | 62,300 | +0.14(+1.12%) |
Aug 20, 2020 | 12.02 | 12.61 | 11.90 | 12.54 | 67,559 | +0.35(+2.87%) |
Aug 19, 2020 | 12.64 | 12.96 | 12.02 | 12.19 | 106,009 | -0.58(-4.54%) |
Aug 18, 2020 | 11.95 | 13.88 | 11.95 | 12.77 | 188,169 | +0.94(+7.95%) |
Aug 17, 2020 | 11.68 | 12.00 | 11.38 | 11.83 | 60,095 | +0.17(+1.46%) |
Aug 14, 2020 | 11.88 | 12.07 | 11.42 | 11.66 | 46,100 | -0.08(-0.68%) |
Aug 13, 2020 | 11.67 | 11.87 | 11.55 | 11.74 | 51,943 | +0.12(+1.03%) |
Aug 12, 2020 | 11.14 | 11.85 | 11.00 | 11.62 | 79,481 | +0.57(+5.16%) |
Aug 11, 2020 | 11.14 | 11.62 | 10.96 | 11.05 | 58,883 | +0.04(+0.36%) |
Aug 10, 2020 | 11.48 | 11.85 | 10.94 | 11.01 | 104,631 | -0.48(-4.18%) |
Aug 07, 2020 | 11.59 | 11.79 | 11.29 | 11.49 | 51,700 | -0.17(-1.46%) |
Aug 06, 2020 | 12.00 | 12.00 | 11.58 | 11.66 | 55,239 | -0.40(-3.32%) |
Aug 05, 2020 | 11.95 | 12.19 | 11.79 | 12.06 | 70,438 | +0.22(+1.86%) |
Aug 04, 2020 | 11.27 | 12.18 | 11.23 | 11.84 | 78,907 | +0.51(+4.50%) |
Aug 03, 2020 | 11.06 | 11.57 | 10.80 | 11.33 | 114,958 | +0.30(+2.72%) |
Jul 31, 2020 | 11.72 | 11.74 | 10.96 | 11.03 | 104,700 | -0.67(-5.73%) |
Jul 30, 2020 | 11.28 | 12.07 | 11.28 | 11.70 | 92,290 | +0.10(+0.86%) |
Jul 29, 2020 | 11.71 | 12.13 | 11.48 | 11.60 | 105,881 | -0.11(-0.94%) |
Jul 28, 2020 | 11.90 | 12.09 | 11.36 | 11.71 | 216,054 | -0.16(-1.35%) |
Jul 27, 2020 | 12.02 | 12.67 | 11.51 | 11.87 | 188,256 | -0.12(-1.00%) |
Jul 24, 2020 | 12.75 | 12.81 | 11.97 | 11.99 | 110,500 | -0.79(-6.18%) |
Jul 23, 2020 | 13.32 | 13.64 | 12.70 | 12.78 | 120,975 | -0.61(-4.56%) |
Jul 22, 2020 | 13.55 | 13.82 | 13.06 | 13.39 | 142,217 | -0.34(-2.48%) |
Jul 21, 2020 | 13.85 | 14.04 | 13.56 | 13.73 | 97,544 | +0.03(+0.22%) |
Jul 20, 2020 | 13.92 | 14.15 | 13.63 | 13.70 | 67,252 | -0.01(-0.07%) |
Jul 17, 2020 | 14.16 | 14.28 | 13.50 | 13.71 | 133,300 | -0.52(-3.65%) |
Jul 16, 2020 | 14.33 | 14.47 | 14.00 | 14.23 | 86,533 | -0.27(-1.86%) |
Jul 15, 2020 | 14.42 | 14.97 | 14.38 | 14.50 | 77,472 | +0.35(+2.47%) |
Jul 14, 2020 | 13.97 | 14.37 | 13.55 | 14.15 | 91,040 | +0.18(+1.29%) |
Jul 13, 2020 | 15.30 | 15.35 | 13.97 | 13.97 | 95,398 | -1.29(-8.45%) |
Jul 10, 2020 | 15.73 | 15.89 | 15.03 | 15.26 | 54,100 | -0.57(-3.60%) |
Jul 09, 2020 | 15.83 | 16.02 | 15.38 | 15.83 | 74,094 | -0.01(-0.06%) |
Jul 08, 2020 | 16.12 | 16.48 | 15.58 | 15.84 | 74,618 | -0.29(-1.80%) |
Jul 07, 2020 | 15.42 | 16.32 | 15.23 | 16.13 | 91,300 | +0.55(+3.53%) |
Jul 06, 2020 | 14.85 | 15.75 | 14.70 | 15.58 | 133,090 | +0.81(+5.48%) |
Jul 02, 2020 | 14.98 | 15.14 | 14.60 | 14.77 | 72,600 | -0.04(-0.27%) |
Jul 01, 2020 | 15.06 | 15.73 | 14.70 | 14.81 | 87,271 | -0.27(-1.79%) |
Jun 30, 2020 | 14.50 | 15.42 | 14.50 | 15.08 | 108,084 | +0.36(+2.45%) |
Jun 29, 2020 | 15.79 | 16.02 | 14.00 | 14.72 | 211,964 | -0.96(-6.12%) |
Jun 26, 2020 | 16.71 | 16.90 | 15.45 | 15.68 | 307,300 | -1.24(-7.33%) |
Jun 25, 2020 | 17.00 | 17.48 | 16.51 | 16.92 | 100,402 | -0.10(-0.59%) |
Jun 24, 2020 | 16.15 | 17.35 | 15.40 | 17.02 | 273,272 | +0.87(+5.39%) |
Jun 23, 2020 | 15.06 | 16.30 | 15.00 | 16.15 | 301,816 | +1.12(+7.45%) |
Jun 22, 2020 | 14.00 | 15.48 | 13.80 | 15.03 | 651,869 | +1.48(+10.92%) |
Jun 19, 2020 | 13.25 | 14.20 | 13.15 | 13.55 | 2,358,900 | -3.05(-18.37%) |
Jun 18, 2020 | 17.15 | 17.35 | 16.57 | 16.60 | 118,010 | -0.58(-3.38%) |
Jun 17, 2020 | 17.51 | 17.60 | 17.05 | 17.18 | 170,003 | +0.03(+0.17%) |
Jun 16, 2020 | 18.00 | 18.10 | 16.80 | 17.15 | 203,312 | -0.65(-3.65%) |
Jun 15, 2020 | 17.92 | 21.50 | 17.23 | 17.80 | 600,236 | +1.19(+7.16%) |
Jun 12, 2020 | 16.78 | 17.02 | 16.30 | 16.61 | 47,400 | +0.23(+1.40%) |
Jun 11, 2020 | 16.97 | 17.73 | 16.14 | 16.38 | 40,467 | -0.84(-4.88%) |
Jun 10, 2020 | 17.20 | 17.93 | 17.20 | 17.22 | 55,784 | +0.16(+0.94%) |
Jun 09, 2020 | 18.05 | 18.09 | 17.06 | 17.06 | 46,470 | -0.89(-4.96%) |
Jun 08, 2020 | 18.00 | 18.07 | 17.78 | 17.95 | 45,157 | -0.06(-0.33%) |
Jun 05, 2020 | 17.66 | 18.09 | 17.25 | 18.01 | 77,600 | +0.72(+4.16%) |
Jun 04, 2020 | 16.97 | 17.43 | 16.97 | 17.29 | 43,720 | +0.26(+1.53%) |
Jun 03, 2020 | 15.85 | 17.40 | 15.80 | 17.03 | 46,132 | +1.44(+9.24%) |
Jun 02, 2020 | 16.28 | 16.82 | 14.97 | 15.59 | 55,052 | -0.69(-4.24%) |