Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.18 | 27.88 | 26.68 | 27.00 | 196,099 | +0.16(+0.60%) |
May 27, 2021 | 25.54 | 26.88 | 25.54 | 26.84 | 161,610 | +0.89(+3.43%) |
May 26, 2021 | 25.11 | 26.07 | 25.09 | 25.95 | 127,212 | +1.05(+4.22%) |
May 25, 2021 | 24.69 | 25.11 | 24.05 | 24.90 | 231,522 | +0.29(+1.18%) |
May 24, 2021 | 26.21 | 26.59 | 24.38 | 24.61 | 529,014 | -1.46(-5.60%) |
May 21, 2021 | 25.76 | 26.65 | 25.46 | 26.07 | 129,371 | +0.45(+1.76%) |
May 20, 2021 | 25.62 | 26.20 | 24.88 | 25.62 | 303,637 | +0.12(+0.47%) |
May 19, 2021 | 26.68 | 26.98 | 25.12 | 25.50 | 173,308 | -1.78(-6.52%) |
May 18, 2021 | 26.92 | 27.81 | 26.76 | 27.28 | 188,964 | +0.50(+1.87%) |
May 17, 2021 | 26.20 | 28.15 | 26.20 | 26.78 | 199,624 | +0.72(+2.76%) |
May 14, 2021 | 24.78 | 26.20 | 24.67 | 26.06 | 150,508 | +0.95(+3.78%) |
May 13, 2021 | 24.83 | 25.48 | 24.11 | 25.11 | 147,846 | +0.30(+1.21%) |
May 12, 2021 | 25.07 | 25.64 | 24.37 | 24.81 | 354,163 | -0.60(-2.36%) |
May 11, 2021 | 23.93 | 25.52 | 23.70 | 25.41 | 142,613 | +0.76(+3.08%) |
May 10, 2021 | 24.91 | 24.94 | 23.89 | 24.65 | 261,390 | -0.57(-2.26%) |
May 07, 2021 | 24.55 | 25.58 | 24.33 | 25.22 | 388,125 | +0.44(+1.78%) |
May 06, 2021 | 25.04 | 25.04 | 23.81 | 24.78 | 232,881 | -0.16(-0.64%) |
May 05, 2021 | 24.71 | 25.66 | 24.68 | 24.94 | 150,387 | +0.19(+0.77%) |
May 04, 2021 | 24.83 | 24.90 | 24.00 | 24.75 | 179,900 | -0.21(-0.84%) |
May 03, 2021 | 24.74 | 25.32 | 24.49 | 24.96 | 266,796 | -0.01(-0.04%) |
Apr 30, 2021 | 24.62 | 25.32 | 24.57 | 24.97 | 256,200 | -0.26(-1.03%) |
Apr 29, 2021 | 25.84 | 25.84 | 24.81 | 25.23 | 229,638 | -0.42(-1.64%) |
Apr 28, 2021 | 25.20 | 26.09 | 24.74 | 25.65 | 397,808 | +0.59(+2.35%) |
Apr 27, 2021 | 25.75 | 26.15 | 24.87 | 25.06 | 321,134 | -0.74(-2.87%) |
Apr 26, 2021 | 24.61 | 26.06 | 24.45 | 25.80 | 222,055 | +1.33(+5.44%) |
Apr 23, 2021 | 25.58 | 25.81 | 24.40 | 24.47 | 292,700 | -1.23(-4.79%) |
Apr 22, 2021 | 24.43 | 26.50 | 24.05 | 25.70 | 533,903 | +1.32(+5.41%) |
Apr 21, 2021 | 23.43 | 24.43 | 22.93 | 24.38 | 398,086 | +0.77(+3.26%) |
Apr 20, 2021 | 21.25 | 24.06 | 20.38 | 23.61 | 1,473,986 | +0.49(+2.12%) |
Apr 19, 2021 | 24.30 | 24.37 | 22.81 | 23.12 | 531,100 | -1.33(-5.44%) |
Apr 16, 2021 | 25.20 | 25.20 | 24.02 | 24.45 | 319,800 | -0.75(-2.98%) |
Apr 15, 2021 | 25.27 | 26.33 | 24.66 | 25.20 | 469,351 | +0.28(+1.12%) |
Apr 14, 2021 | 25.96 | 26.69 | 24.57 | 24.92 | 704,798 | -1.23(-4.70%) |
Apr 13, 2021 | 25.36 | 26.31 | 25.01 | 26.15 | 277,926 | +0.92(+3.65%) |
Apr 12, 2021 | 26.03 | 26.03 | 25.14 | 25.23 | 298,969 | -0.92(-3.52%) |
Apr 09, 2021 | 25.84 | 26.75 | 25.56 | 26.15 | 189,400 | +0.02(+0.08%) |
Apr 08, 2021 | 26.36 | 26.70 | 25.72 | 26.13 | 434,044 | +0.07(+0.27%) |
Apr 07, 2021 | 26.70 | 26.70 | 25.50 | 26.06 | 369,693 | -0.73(-2.72%) |
Apr 06, 2021 | 28.01 | 28.64 | 26.78 | 26.79 | 322,730 | -1.31(-4.66%) |
Apr 05, 2021 | 27.45 | 28.28 | 26.95 | 28.10 | 278,723 | +0.64(+2.33%) |
Apr 01, 2021 | 25.90 | 28.35 | 25.78 | 27.46 | 282,500 | +1.77(+6.89%) |
Mar 31, 2021 | 26.46 | 27.78 | 25.49 | 25.69 | 522,185 | -0.01(-0.04%) |
Mar 30, 2021 | 25.93 | 26.66 | 25.25 | 25.70 | 1,206,683 | -0.75(-2.84%) |
Mar 29, 2021 | 28.01 | 28.39 | 25.97 | 26.45 | 515,437 | -1.55(-5.54%) |
Mar 26, 2021 | 28.90 | 29.49 | 26.79 | 28.00 | 307,500 | -0.92(-3.18%) |
Mar 25, 2021 | 28.70 | 29.83 | 28.30 | 28.92 | 277,726 | -0.27(-0.92%) |
Mar 24, 2021 | 30.59 | 30.87 | 29.17 | 29.19 | 203,990 | -1.38(-4.51%) |
Mar 23, 2021 | 32.06 | 32.41 | 30.24 | 30.57 | 292,227 | -1.27(-3.99%) |
Mar 22, 2021 | 32.10 | 33.40 | 31.00 | 31.84 | 302,788 | -0.54(-1.67%) |
Mar 19, 2021 | 34.98 | 35.00 | 32.35 | 32.38 | 1,209,900 | -1.89(-5.52%) |
Mar 18, 2021 | 34.73 | 35.74 | 33.73 | 34.27 | 252,152 | -1.56(-4.35%) |
Mar 17, 2021 | 33.67 | 36.21 | 33.47 | 35.83 | 357,493 | +1.62(+4.74%) |
Mar 16, 2021 | 33.30 | 34.65 | 32.94 | 34.21 | 345,430 | +1.20(+3.64%) |
Mar 15, 2021 | 32.83 | 34.39 | 32.12 | 33.01 | 544,074 | +0.51(+1.57%) |
Mar 12, 2021 | 31.38 | 32.67 | 30.16 | 32.50 | 439,400 | +1.51(+4.87%) |
Mar 11, 2021 | 31.50 | 31.91 | 29.97 | 30.99 | 571,850 | -0.43(-1.37%) |
Mar 10, 2021 | 32.01 | 32.44 | 31.09 | 31.42 | 310,115 | -0.05(-0.16%) |
Mar 09, 2021 | 30.78 | 32.29 | 30.78 | 31.47 | 279,909 | +0.83(+2.71%) |
Mar 08, 2021 | 31.38 | 31.63 | 29.85 | 30.64 | 223,408 | -0.24(-0.78%) |
Mar 05, 2021 | 31.49 | 31.83 | 29.08 | 30.88 | 594,600 | -0.68(-2.15%) |
Mar 04, 2021 | 31.98 | 32.62 | 30.38 | 31.56 | 434,130 | -0.63(-1.96%) |
Mar 03, 2021 | 32.11 | 33.50 | 31.29 | 32.19 | 310,520 | -0.15(-0.46%) |
Mar 02, 2021 | 33.74 | 34.22 | 32.24 | 32.34 | 218,484 | -1.09(-3.26%) |
Mar 01, 2021 | 33.51 | 34.88 | 32.91 | 33.43 | 252,150 | +0.56(+1.70%) |
Feb 26, 2021 | 33.34 | 34.31 | 32.23 | 32.87 | 353,400 | -0.35(-1.05%) |
Feb 25, 2021 | 34.57 | 34.99 | 32.95 | 33.22 | 335,285 | -1.43(-4.13%) |
Feb 24, 2021 | 34.15 | 35.66 | 34.05 | 34.65 | 251,928 | +0.65(+1.91%) |
Feb 23, 2021 | 35.54 | 35.99 | 31.47 | 34.00 | 1,123,260 | -2.25(-6.21%) |
Feb 22, 2021 | 38.61 | 39.71 | 36.00 | 36.25 | 510,510 | -2.88(-7.36%) |
Feb 19, 2021 | 38.69 | 39.79 | 38.69 | 39.13 | 317,000 | +0.40(+1.03%) |
Feb 18, 2021 | 39.20 | 39.98 | 37.62 | 38.73 | 411,514 | -0.48(-1.22%) |
Feb 17, 2021 | 39.73 | 40.85 | 36.83 | 39.21 | 662,288 | -2.89(-6.86%) |
Feb 16, 2021 | 42.13 | 42.31 | 39.44 | 42.10 | 1,067,719 | -0.47(-1.10%) |
Feb 12, 2021 | 39.02 | 43.08 | 38.70 | 42.57 | 1,712,900 | +2.12(+5.24%) |
Feb 11, 2021 | 40.90 | 42.92 | 39.50 | 40.45 | 4,696,387 | +2.99(+7.98%) |
Feb 10, 2021 | 36.89 | 40.80 | 34.61 | 37.46 | 4,469,846 | +3.96(+11.82%) |
Feb 09, 2021 | 40.53 | 45.00 | 27.53 | 33.50 | 35,104,488 | +17.89(+114.61%) |
Feb 08, 2021 | 15.36 | 16.07 | 15.25 | 15.61 | 469,517 | +0.40(+2.63%) |
Feb 05, 2021 | 14.73 | 15.48 | 14.42 | 15.21 | 163,300 | +0.52(+3.54%) |
Feb 04, 2021 | 15.13 | 15.22 | 14.33 | 14.69 | 124,129 | -0.40(-2.65%) |
Feb 03, 2021 | 15.13 | 15.60 | 14.70 | 15.09 | 101,879 | -0.03(-0.20%) |
Feb 02, 2021 | 15.38 | 15.49 | 14.70 | 15.12 | 132,563 | -0.07(-0.46%) |
Feb 01, 2021 | 15.29 | 16.00 | 14.67 | 15.19 | 171,338 | -0.01(-0.07%) |
Jan 29, 2021 | 15.63 | 15.73 | 14.46 | 15.20 | 136,100 | -0.44(-2.81%) |
Jan 28, 2021 | 15.51 | 15.94 | 15.31 | 15.64 | 156,272 | +0.33(+2.16%) |
Jan 27, 2021 | 16.14 | 16.25 | 15.13 | 15.31 | 199,205 | -1.04(-6.36%) |
Jan 26, 2021 | 16.99 | 17.72 | 16.20 | 16.35 | 106,027 | -0.09(-0.55%) |
Jan 25, 2021 | 16.05 | 16.61 | 15.79 | 16.44 | 45,990 | +0.31(+1.92%) |
Jan 22, 2021 | 15.69 | 16.35 | 15.43 | 16.13 | 102,000 | +0.20(+1.26%) |
Jan 21, 2021 | 16.70 | 17.06 | 15.48 | 15.93 | 85,449 | -0.31(-1.91%) |
Jan 20, 2021 | 17.20 | 18.18 | 16.07 | 16.24 | 143,957 | -0.74(-4.36%) |
Jan 19, 2021 | 17.67 | 17.87 | 16.26 | 16.98 | 147,808 | -0.41(-2.36%) |
Jan 15, 2021 | 17.00 | 18.44 | 16.69 | 17.39 | 171,600 | +0.21(+1.22%) |
Jan 14, 2021 | 16.31 | 17.78 | 16.31 | 17.18 | 225,445 | +0.77(+4.69%) |
Jan 13, 2021 | 16.30 | 16.75 | 15.31 | 16.41 | 150,884 | +0.20(+1.23%) |
Jan 12, 2021 | 16.35 | 17.30 | 15.93 | 16.21 | 99,563 | -0.06(-0.37%) |
Jan 11, 2021 | 17.09 | 17.09 | 15.87 | 16.27 | 134,323 | -0.37(-2.22%) |
Jan 08, 2021 | 17.75 | 18.20 | 16.31 | 16.64 | 172,900 | -1.05(-5.94%) |
Jan 07, 2021 | 16.66 | 17.86 | 16.66 | 17.69 | 101,933 | +0.47(+2.73%) |
Jan 06, 2021 | 17.04 | 18.28 | 17.04 | 17.22 | 93,343 | +0.25(+1.47%) |
Jan 05, 2021 | 18.08 | 18.49 | 16.78 | 16.97 | 120,354 | -1.11(-6.14%) |
Jan 04, 2021 | 18.93 | 19.36 | 17.71 | 18.08 | 143,214 | -0.91(-4.79%) |
Dec 31, 2020 | 18.99 | 18.99 | 18.99 | 377,292 | +0.10(+0.53%) | |
Dec 30, 2020 | 15.64 | 20.21 | 15.64 | 18.89 | 377,292 | +3.25(+20.78%) |
Dec 29, 2020 | 16.88 | 17.13 | 15.46 | 15.64 | 121,660 | -1.14(-6.79%) |
Dec 28, 2020 | 17.55 | 17.57 | 16.44 | 16.78 | 107,362 | -0.74(-4.22%) |
Dec 24, 2020 | 17.60 | 18.04 | 17.30 | 17.52 | 48,900 | -0.08(-0.45%) |
Dec 23, 2020 | 17.35 | 18.10 | 16.80 | 17.60 | 100,965 | +0.25(+1.44%) |
Dec 22, 2020 | 17.98 | 18.17 | 17.26 | 17.35 | 97,416 | -0.75(-4.14%) |
Dec 21, 2020 | 17.53 | 19.08 | 17.28 | 18.10 | 135,507 | +0.40(+2.26%) |
Dec 18, 2020 | 19.13 | 19.25 | 17.37 | 17.70 | 400,300 | -1.21(-6.40%) |
Dec 17, 2020 | 18.95 | 19.12 | 18.50 | 18.91 | 69,838 | +0.26(+1.39%) |
Dec 16, 2020 | 18.72 | 19.44 | 18.13 | 18.65 | 48,512 | -0.17(-0.90%) |
Dec 15, 2020 | 19.27 | 19.43 | 18.51 | 18.82 | 61,703 | -0.13(-0.69%) |
Dec 14, 2020 | 18.90 | 19.70 | 18.69 | 18.95 | 61,654 | +0.12(+0.64%) |
Dec 11, 2020 | 17.54 | 19.25 | 17.54 | 18.83 | 188,400 | +1.30(+7.42%) |
Dec 10, 2020 | 18.19 | 18.19 | 17.00 | 17.53 | 85,011 | -0.37(-2.07%) |
Dec 09, 2020 | 18.78 | 18.90 | 17.69 | 17.90 | 112,276 | -0.71(-3.82%) |
Dec 08, 2020 | 19.33 | 19.88 | 18.03 | 18.61 | 121,976 | -0.67(-3.48%) |
Dec 07, 2020 | 19.41 | 19.55 | 19.10 | 19.28 | 23,381 | +0.03(+0.16%) |
Dec 04, 2020 | 19.00 | 19.82 | 18.41 | 19.25 | 76,000 | +0.72(+3.89%) |
Dec 03, 2020 | 18.47 | 19.06 | 18.30 | 18.53 | 36,963 | +0.10(+0.54%) |
Dec 02, 2020 | 19.11 | 19.14 | 18.27 | 18.43 | 40,258 | -0.83(-4.31%) |
Dec 01, 2020 | 18.97 | 19.50 | 18.95 | 19.26 | 76,662 | +0.55(+2.94%) |
Nov 30, 2020 | 19.62 | 19.82 | 18.64 | 18.71 | 72,999 | -0.76(-3.90%) |
Nov 27, 2020 | 18.66 | 19.60 | 18.65 | 19.47 | 42,000 | +0.86(+4.62%) |
Nov 25, 2020 | 18.58 | 19.00 | 18.26 | 18.61 | 59,300 | -0.06(-0.32%) |
Nov 24, 2020 | 18.33 | 19.19 | 18.18 | 18.67 | 139,015 | +0.42(+2.30%) |
Nov 23, 2020 | 18.79 | 19.02 | 18.15 | 18.25 | 77,127 | -0.49(-2.61%) |
Nov 20, 2020 | 18.29 | 19.00 | 18.29 | 18.74 | 50,200 | +0.22(+1.19%) |
Nov 19, 2020 | 18.00 | 19.22 | 18.00 | 18.52 | 67,441 | +0.55(+3.06%) |
Nov 18, 2020 | 19.35 | 19.88 | 17.70 | 17.97 | 105,522 | -1.43(-7.37%) |
Nov 17, 2020 | 18.98 | 19.69 | 18.98 | 19.40 | 91,763 | +0.56(+2.97%) |
Nov 16, 2020 | 19.15 | 19.75 | 18.08 | 18.84 | 125,454 | +0.04(+0.21%) |
Nov 13, 2020 | 18.58 | 19.23 | 18.58 | 18.80 | 57,600 | -0.10(-0.53%) |
Nov 12, 2020 | 18.99 | 19.50 | 18.20 | 18.90 | 83,968 | -0.18(-0.94%) |
Nov 11, 2020 | 18.31 | 19.98 | 16.72 | 19.08 | 199,740 | +1.01(+5.59%) |
Nov 10, 2020 | 18.15 | 18.75 | 17.59 | 18.07 | 103,631 | -0.17(-0.93%) |
Nov 09, 2020 | 18.01 | 20.01 | 17.10 | 18.24 | 254,573 | +1.22(+7.17%) |
Nov 06, 2020 | 17.13 | 17.82 | 16.43 | 17.02 | 98,000 | -0.07(-0.41%) |
Nov 05, 2020 | 18.07 | 18.49 | 16.93 | 17.09 | 104,481 | -0.99(-5.48%) |
Nov 04, 2020 | 18.29 | 18.62 | 17.52 | 18.08 | 169,121 | +1.11(+6.54%) |
Nov 03, 2020 | 17.23 | 17.75 | 16.40 | 16.97 | 198,110 | +0.11(+0.65%) |
Nov 02, 2020 | 17.26 | 17.38 | 15.76 | 16.86 | 147,587 | -0.35(-2.03%) |
Oct 30, 2020 | 17.19 | 17.52 | 15.55 | 17.21 | 252,100 | -0.01(-0.06%) |
Oct 29, 2020 | 15.76 | 18.59 | 15.51 | 17.22 | 344,425 | +1.20(+7.49%) |
Oct 28, 2020 | 15.42 | 17.00 | 14.46 | 16.02 | 80,767 | +0.25(+1.59%) |
Oct 27, 2020 | 15.32 | 15.95 | 15.32 | 15.77 | 52,183 | +0.47(+3.07%) |
Oct 26, 2020 | 15.01 | 15.39 | 14.91 | 15.30 | 22,777 | +0.06(+0.39%) |
Oct 23, 2020 | 15.64 | 15.80 | 14.85 | 15.24 | 76,200 | -0.53(-3.36%) |
Oct 22, 2020 | 16.12 | 17.15 | 15.13 | 15.77 | 58,390 | -0.22(-1.38%) |
Oct 21, 2020 | 17.32 | 19.41 | 15.68 | 15.99 | 346,034 | -0.96(-5.66%) |
Oct 20, 2020 | 15.64 | 18.16 | 14.67 | 16.95 | 310,071 | +1.56(+10.14%) |
Oct 19, 2020 | 16.51 | 16.51 | 15.16 | 15.39 | 34,522 | -0.82(-5.06%) |
Oct 16, 2020 | 15.22 | 17.04 | 15.11 | 16.21 | 144,700 | +0.84(+5.47%) |
Oct 15, 2020 | 15.17 | 16.05 | 14.71 | 15.37 | 107,680 | +0.42(+2.81%) |
Oct 14, 2020 | 13.81 | 15.74 | 13.76 | 14.95 | 70,656 | +1.14(+8.25%) |
Oct 13, 2020 | 13.12 | 14.27 | 12.83 | 13.81 | 86,407 | +0.51(+3.83%) |
Oct 12, 2020 | 12.88 | 13.76 | 12.88 | 13.30 | 60,900 | -0.21(-1.55%) |
Oct 09, 2020 | 14.06 | 14.23 | 13.06 | 13.51 | 55,600 | -0.51(-3.64%) |
Oct 08, 2020 | 14.48 | 14.48 | 13.98 | 14.02 | 36,181 | -0.21(-1.48%) |
Oct 07, 2020 | 14.09 | 14.29 | 14.04 | 14.23 | 35,556 | +0.39(+2.82%) |
Oct 06, 2020 | 13.92 | 14.09 | 12.48 | 13.84 | 33,259 | +0.02(+0.14%) |
Oct 05, 2020 | 12.36 | 13.90 | 12.36 | 13.82 | 28,751 | +0.85(+6.55%) |
Oct 02, 2020 | 12.68 | 13.18 | 12.01 | 12.97 | 30,600 | +0.09(+0.70%) |
Oct 01, 2020 | 12.80 | 12.98 | 12.43 | 12.88 | 68,363 | +0.29(+2.30%) |
Sep 30, 2020 | 12.64 | 13.13 | 12.02 | 12.59 | 40,685 | -0.04(-0.32%) |
Sep 29, 2020 | 12.44 | 13.16 | 12.44 | 12.63 | 20,618 | -0.19(-1.48%) |
Sep 28, 2020 | 12.95 | 13.09 | 12.75 | 12.82 | 19,451 | -0.07(-0.54%) |
Sep 25, 2020 | 12.74 | 12.94 | 12.57 | 12.89 | 31,500 | +0.14(+1.10%) |
Sep 24, 2020 | 13.46 | 13.46 | 12.44 | 12.75 | 43,168 | -0.70(-5.20%) |
Sep 23, 2020 | 13.40 | 13.67 | 13.12 | 13.45 | 58,632 | -0.02(-0.15%) |
Sep 22, 2020 | 13.79 | 13.79 | 12.68 | 13.47 | 47,453 | +0.19(+1.43%) |
Sep 21, 2020 | 13.60 | 13.90 | 12.56 | 13.28 | 120,162 | -0.51(-3.70%) |
Sep 18, 2020 | 13.60 | 13.90 | 13.35 | 13.79 | 62,900 | +0.40(+2.99%) |
Sep 17, 2020 | 13.35 | 13.66 | 12.54 | 13.39 | 22,215 | -0.01(-0.07%) |
Sep 16, 2020 | 13.90 | 14.15 | 13.36 | 13.40 | 40,400 | -0.48(-3.46%) |
Sep 15, 2020 | 13.92 | 14.19 | 13.78 | 13.88 | 49,347 | -0.11(-0.79%) |
Sep 14, 2020 | 13.54 | 14.07 | 13.34 | 13.99 | 44,904 | +0.38(+2.79%) |
Sep 11, 2020 | 14.05 | 14.46 | 12.65 | 13.61 | 25,200 | -0.23(-1.66%) |
Sep 10, 2020 | 13.61 | 14.34 | 13.59 | 13.84 | 39,251 | +0.38(+2.82%) |
Sep 09, 2020 | 13.30 | 13.99 | 12.82 | 13.46 | 23,672 | +0.43(+3.30%) |
Sep 08, 2020 | 12.78 | 13.32 | 12.51 | 13.03 | 31,193 | -0.02(-0.15%) |
Sep 04, 2020 | 12.53 | 13.98 | 12.40 | 13.05 | 101,900 | +0.74(+6.01%) |
Sep 03, 2020 | 12.70 | 12.70 | 12.10 | 12.31 | 59,306 | -0.42(-3.30%) |
Sep 02, 2020 | 12.58 | 12.90 | 12.10 | 12.73 | 37,456 | +0.09(+0.71%) |
Sep 01, 2020 | 12.97 | 13.03 | 12.49 | 12.64 | 25,631 | -0.46(-3.51%) |
Aug 31, 2020 | 13.38 | 13.44 | 12.90 | 13.10 | 68,142 | -0.37(-2.75%) |
Aug 28, 2020 | 12.99 | 13.49 | 12.65 | 13.47 | 28,700 | +0.70(+5.48%) |
Aug 27, 2020 | 12.93 | 12.93 | 11.64 | 12.77 | 31,925 | +0.03(+0.24%) |
Aug 26, 2020 | 12.98 | 12.99 | 12.52 | 12.74 | 35,877 | -0.09(-0.70%) |
Aug 25, 2020 | 12.92 | 12.98 | 12.66 | 12.83 | 33,865 | +0.10(+0.79%) |
Aug 24, 2020 | 13.44 | 13.44 | 12.43 | 12.73 | 29,947 | -0.57(-4.29%) |
Aug 21, 2020 | 13.85 | 13.93 | 13.15 | 13.30 | 30,700 | -0.49(-3.55%) |
Aug 20, 2020 | 13.45 | 13.87 | 13.45 | 13.79 | 81,695 | +0.32(+2.38%) |
Aug 19, 2020 | 13.56 | 13.93 | 12.60 | 13.47 | 56,852 | -0.16(-1.17%) |
Aug 18, 2020 | 12.95 | 13.63 | 12.76 | 13.63 | 37,261 | +0.53(+4.05%) |
Aug 17, 2020 | 12.71 | 13.10 | 12.54 | 13.10 | 94,247 | +0.40(+3.15%) |
Aug 14, 2020 | 12.26 | 12.87 | 11.97 | 12.70 | 30,200 | +0.25(+2.05%) |
Aug 13, 2020 | 12.75 | 12.93 | 11.90 | 12.45 | 36,657 | -0.30(-2.39%) |
Aug 12, 2020 | 11.50 | 12.92 | 11.38 | 12.75 | 85,771 | +1.32(+11.55%) |
Aug 11, 2020 | 11.85 | 12.16 | 11.27 | 11.43 | 274,321 | -0.34(-2.89%) |
Aug 10, 2020 | 11.60 | 11.92 | 11.60 | 11.77 | 54,082 | +0.17(+1.47%) |
Aug 07, 2020 | 11.23 | 11.65 | 11.15 | 11.60 | 34,200 | +0.39(+3.48%) |
Aug 06, 2020 | 11.32 | 11.43 | 10.34 | 11.21 | 36,031 | -0.07(-0.62%) |
Aug 05, 2020 | 11.30 | 11.95 | 11.00 | 11.28 | 41,628 | +0.17(+1.53%) |
Aug 04, 2020 | 10.93 | 11.16 | 10.28 | 11.11 | 51,436 | +0.17(+1.55%) |
Aug 03, 2020 | 9.890 | 11.05 | 9.691 | 10.94 | 293,039 | +1.11(+11.29%) |
Jul 31, 2020 | 10.10 | 10.10 | 9.620 | 9.830 | 80,000 | -0.26(-2.58%) |
Jul 30, 2020 | 10.11 | 10.29 | 9.900 | 10.09 | 91,167 | -0.16(-1.56%) |
Jul 29, 2020 | 11.04 | 11.04 | 10.04 | 10.25 | 148,001 | -0.81(-7.32%) |
Jul 28, 2020 | 11.63 | 11.63 | 10.88 | 11.06 | 110,652 | -0.63(-5.39%) |
Jul 27, 2020 | 11.74 | 12.05 | 11.54 | 11.69 | 51,840 | -0.03(-0.26%) |
Jul 24, 2020 | 12.41 | 12.41 | 11.69 | 11.72 | 62,900 | -0.82(-6.54%) |
Jul 23, 2020 | 12.62 | 13.12 | 12.42 | 12.54 | 75,107 | -0.12(-0.95%) |
Jul 22, 2020 | 12.87 | 12.87 | 12.46 | 12.66 | 72,368 | -0.28(-2.16%) |
Jul 21, 2020 | 12.60 | 13.10 | 12.37 | 12.94 | 182,693 | +0.51(+4.10%) |
Jul 20, 2020 | 12.16 | 12.49 | 12.10 | 12.43 | 52,692 | +0.15(+1.22%) |
Jul 17, 2020 | 12.36 | 12.61 | 12.18 | 12.28 | 83,800 | -0.09(-0.73%) |
Jul 16, 2020 | 12.29 | 12.42 | 12.13 | 12.37 | 81,456 | -0.02(-0.16%) |
Jul 15, 2020 | 11.85 | 12.56 | 11.69 | 12.39 | 117,240 | +0.83(+7.18%) |
Jul 14, 2020 | 11.50 | 11.63 | 11.06 | 11.56 | 138,819 | +0.06(+0.52%) |
Jul 13, 2020 | 12.40 | 12.40 | 11.39 | 11.50 | 78,877 | -0.81(-6.58%) |
Jul 10, 2020 | 12.11 | 12.60 | 12.09 | 12.31 | 70,900 | +0.19(+1.57%) |
Jul 09, 2020 | 11.75 | 12.19 | 11.58 | 12.12 | 161,937 | +0.36(+3.06%) |
Jul 08, 2020 | 11.86 | 12.08 | 11.43 | 11.76 | 66,798 | -0.10(-0.84%) |
Jul 07, 2020 | 12.44 | 12.90 | 11.81 | 11.86 | 72,008 | -0.75(-5.95%) |
Jul 06, 2020 | 13.31 | 13.31 | 12.15 | 12.61 | 200,476 | -0.36(-2.78%) |
Jul 02, 2020 | 12.45 | 13.11 | 12.13 | 12.97 | 175,200 | +0.85(+7.01%) |
Jul 01, 2020 | 12.59 | 12.59 | 11.91 | 12.12 | 146,624 | +0.02(+0.17%) |
Jun 30, 2020 | 12.56 | 12.88 | 11.53 | 12.10 | 180,632 | -0.56(-4.42%) |
Jun 29, 2020 | 12.69 | 12.72 | 12.19 | 12.66 | 121,289 | +0.21(+1.69%) |
Jun 26, 2020 | 11.62 | 12.68 | 11.62 | 12.45 | 520,700 | +0.64(+5.42%) |
Jun 25, 2020 | 11.20 | 12.04 | 11.15 | 11.81 | 82,250 | +0.54(+4.79%) |
Jun 24, 2020 | 12.63 | 12.99 | 11.23 | 11.27 | 154,703 | -1.63(-12.64%) |
Jun 23, 2020 | 11.11 | 13.64 | 11.11 | 12.90 | 408,761 | +2.01(+18.46%) |
Jun 22, 2020 | 11.00 | 11.23 | 10.87 | 10.89 | 162,601 | -0.04(-0.37%) |
Jun 19, 2020 | 10.39 | 11.28 | 10.32 | 10.93 | 513,100 | +0.78(+7.68%) |
Jun 18, 2020 | 9.790 | 10.29 | 9.625 | 10.15 | 611,668 | +0.31(+3.15%) |
Jun 17, 2020 | 10.02 | 10.34 | 9.800 | 9.840 | 285,740 | -0.36(-3.53%) |
Jun 16, 2020 | 10.55 | 10.56 | 10.08 | 10.20 | 181,056 | -0.20(-1.92%) |
Jun 15, 2020 | 11.44 | 11.44 | 10.35 | 10.40 | 330,383 | -0.01(-0.10%) |
Jun 12, 2020 | 10.59 | 11.22 | 10.00 | 10.41 | 140,500 | +0.29(+2.87%) |
Jun 11, 2020 | 10.97 | 11.07 | 9.960 | 10.12 | 94,027 | -1.27(-11.15%) |
Jun 10, 2020 | 11.61 | 11.70 | 10.94 | 11.39 | 65,502 | -0.20(-1.73%) |
Jun 09, 2020 | 11.64 | 12.00 | 11.50 | 11.59 | 41,444 | -0.13(-1.11%) |
Jun 08, 2020 | 12.04 | 12.04 | 11.61 | 11.72 | 69,748 | +0.01(+0.09%) |
Jun 05, 2020 | 12.07 | 12.60 | 11.56 | 11.71 | 71,200 | +0.01(+0.09%) |
Jun 04, 2020 | 11.42 | 11.88 | 11.30 | 11.70 | 34,624 | +0.10(+0.86%) |
Jun 03, 2020 | 11.35 | 11.84 | 11.29 | 11.60 | 38,581 | +0.51(+4.60%) |
Jun 02, 2020 | 10.87 | 11.23 | 10.75 | 11.09 | 49,176 | +0.20(+1.84%) |