Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.86 | 20.41 | 19.58 | 20.27 | 208,507 | +0.28(+1.40%) |
Jun 29, 2021 | 21.06 | 21.06 | 19.83 | 19.99 | 231,885 | -0.67(-3.23%) |
Jun 28, 2021 | 21.42 | 21.59 | 20.12 | 20.65 | 207,176 | -0.58(-2.73%) |
Jun 25, 2021 | 21.62 | 21.82 | 20.95 | 21.23 | 1,322,643 | -0.27(-1.24%) |
Jun 24, 2021 | 21.60 | 21.65 | 20.91 | 21.50 | 308,280 | +0.14(+0.67%) |
Jun 23, 2021 | 22.16 | 22.38 | 21.20 | 21.36 | 205,542 | -0.68(-3.07%) |
Jun 22, 2021 | 22.13 | 22.13 | 21.72 | 22.03 | 159,730 | -0.19(-0.86%) |
Jun 21, 2021 | 21.14 | 22.23 | 20.83 | 22.22 | 264,118 | +1.08(+5.11%) |
Jun 18, 2021 | 21.44 | 21.44 | 20.58 | 21.14 | 662,970 | +0.08(+0.37%) |
Jun 17, 2021 | 21.91 | 22.31 | 20.99 | 21.06 | 330,067 | -0.95(-4.30%) |
Jun 16, 2021 | 21.02 | 22.13 | 20.81 | 22.01 | 489,926 | +0.56(+2.60%) |
Jun 15, 2021 | 20.93 | 21.53 | 20.70 | 21.45 | 192,090 | +0.44(+2.12%) |
Jun 14, 2021 | 20.95 | 21.36 | 20.75 | 21.01 | 320,886 | +0.17(+0.84%) |
Jun 11, 2021 | 21.57 | 21.76 | 20.67 | 20.83 | 312,259 | -0.58(-2.73%) |
Jun 10, 2021 | 21.87 | 22.09 | 21.40 | 21.42 | 345,054 | -0.44(-1.99%) |
Jun 09, 2021 | 21.98 | 22.32 | 21.45 | 21.85 | 309,439 | -0.20(-0.91%) |
Jun 08, 2021 | 22.43 | 22.48 | 22.00 | 22.05 | 168,677 | -0.37(-1.67%) |
Jun 07, 2021 | 22.32 | 22.72 | 21.95 | 22.43 | 240,345 | +0.30(+1.36%) |
Jun 04, 2021 | 22.28 | 22.28 | 21.73 | 22.13 | 254,293 | +0.03(+0.14%) |
Jun 03, 2021 | 23.06 | 23.06 | 22.00 | 22.10 | 272,798 | -0.95(-4.12%) |
Jun 02, 2021 | 23.97 | 24.16 | 22.82 | 23.05 | 374,323 | -0.70(-2.95%) |
Jun 01, 2021 | 23.70 | 24.37 | 22.87 | 23.75 | 444,800 | +0.51(+2.19%) |
May 28, 2021 | 22.62 | 23.30 | 22.53 | 23.24 | 255,048 | +0.73(+3.23%) |
May 27, 2021 | 23.40 | 23.53 | 22.26 | 22.51 | 326,960 | -0.61(-2.66%) |
May 26, 2021 | 23.29 | 23.44 | 22.70 | 23.12 | 225,807 | +0.05(+0.21%) |
May 25, 2021 | 23.21 | 23.86 | 23.02 | 23.08 | 245,081 | -0.26(-1.12%) |
May 24, 2021 | 24.03 | 24.07 | 23.07 | 23.34 | 412,317 | -0.69(-2.87%) |
May 21, 2021 | 24.89 | 25.12 | 23.75 | 24.03 | 447,414 | -0.53(-2.17%) |
May 20, 2021 | 22.98 | 24.75 | 22.51 | 24.56 | 770,948 | +1.97(+8.70%) |
May 19, 2021 | 22.92 | 23.46 | 21.73 | 22.59 | 847,334 | -0.80(-3.43%) |
May 18, 2021 | 24.14 | 24.85 | 23.22 | 23.40 | 687,190 | -0.30(-1.25%) |
May 17, 2021 | 21.58 | 24.30 | 21.56 | 23.69 | 1,028,473 | +2.72(+12.97%) |
May 14, 2021 | 20.27 | 21.60 | 20.25 | 20.97 | 864,382 | +1.18(+5.94%) |
May 13, 2021 | 19.66 | 20.05 | 17.99 | 19.80 | 922,185 | +2.68(+15.66%) |
May 12, 2021 | 17.32 | 17.92 | 16.88 | 17.11 | 201,864 | -0.24(-1.41%) |
May 11, 2021 | 17.13 | 18.27 | 17.07 | 17.36 | 311,068 | -0.12(-0.67%) |
May 10, 2021 | 16.61 | 18.45 | 16.61 | 17.48 | 194,113 | +0.29(+1.70%) |
May 07, 2021 | 16.61 | 17.36 | 16.61 | 17.18 | 79,116 | +0.62(+3.74%) |
May 06, 2021 | 17.48 | 17.58 | 16.48 | 16.57 | 147,918 | -0.85(-4.86%) |
May 05, 2021 | 17.11 | 17.42 | 16.79 | 17.41 | 123,985 | +0.71(+4.23%) |
May 04, 2021 | 17.05 | 17.16 | 16.30 | 16.71 | 129,725 | -0.17(-0.98%) |
May 03, 2021 | 16.34 | 17.27 | 16.27 | 16.87 | 209,218 | +0.63(+3.86%) |
Apr 30, 2021 | 16.31 | 16.38 | 16.03 | 16.24 | 69,752 | -0.20(-1.19%) |
Apr 29, 2021 | 16.56 | 16.63 | 16.20 | 16.44 | 62,752 | +0.04(+0.24%) |
Apr 28, 2021 | 16.34 | 16.44 | 16.02 | 16.40 | 96,894 | +0.02(+0.11%) |
Apr 27, 2021 | 16.15 | 16.60 | 16.15 | 16.38 | 142,728 | -0.05(-0.32%) |
Apr 26, 2021 | 16.33 | 16.55 | 16.15 | 16.43 | 54,714 | +0.28(+1.75%) |
Apr 23, 2021 | 16.33 | 16.33 | 16.03 | 16.15 | 66,081 | +0.07(+0.43%) |
Apr 22, 2021 | 15.79 | 16.22 | 15.60 | 16.08 | 131,040 | +0.36(+2.26%) |
Apr 21, 2021 | 15.41 | 15.91 | 15.27 | 15.73 | 109,995 | +0.33(+2.14%) |
Apr 20, 2021 | 15.61 | 15.74 | 14.89 | 15.40 | 143,339 | -0.29(-1.83%) |
Apr 19, 2021 | 16.24 | 16.29 | 15.60 | 15.69 | 116,273 | -0.56(-3.46%) |
Apr 16, 2021 | 16.50 | 16.50 | 16.02 | 16.25 | 141,340 | -0.21(-1.30%) |
Apr 15, 2021 | 16.67 | 16.75 | 16.36 | 16.46 | 108,731 | -0.16(-0.94%) |
Apr 14, 2021 | 16.42 | 16.75 | 16.37 | 16.62 | 63,825 | +0.10(+0.63%) |
Apr 13, 2021 | 16.67 | 16.93 | 16.25 | 16.51 | 106,124 | -0.10(-0.63%) |
Apr 12, 2021 | 16.91 | 16.95 | 16.61 | 16.62 | 77,448 | -0.25(-1.47%) |
Apr 09, 2021 | 17.00 | 17.00 | 16.57 | 16.87 | 93,615 | -0.04(-0.26%) |
Apr 08, 2021 | 16.32 | 17.00 | 16.23 | 16.91 | 155,626 | +0.78(+4.81%) |
Apr 07, 2021 | 15.47 | 16.38 | 15.22 | 16.13 | 267,159 | +0.75(+4.87%) |
Apr 06, 2021 | 15.30 | 15.40 | 15.10 | 15.38 | 205,795 | +0.08(+0.54%) |
Apr 05, 2021 | 15.47 | 15.66 | 15.22 | 15.30 | 113,469 | -0.12(-0.76%) |
Apr 01, 2021 | 15.62 | 15.87 | 15.11 | 15.42 | 185,165 | -0.27(-1.72%) |
Mar 31, 2021 | 15.65 | 15.98 | 15.57 | 15.69 | 330,587 | +0.03(+0.22%) |
Mar 30, 2021 | 15.73 | 15.88 | 15.54 | 15.65 | 125,446 | -0.08(-0.53%) |
Mar 29, 2021 | 16.09 | 16.32 | 15.58 | 15.74 | 130,884 | -0.36(-2.25%) |
Mar 26, 2021 | 15.95 | 16.24 | 15.38 | 16.10 | 138,357 | +0.28(+1.76%) |
Mar 25, 2021 | 15.06 | 16.06 | 14.73 | 15.82 | 172,079 | +0.71(+4.67%) |
Mar 24, 2021 | 16.28 | 16.54 | 14.97 | 15.11 | 266,626 | -1.00(-6.19%) |
Mar 23, 2021 | 17.25 | 17.25 | 15.96 | 16.11 | 373,731 | -1.17(-6.76%) |
Mar 22, 2021 | 17.38 | 17.41 | 17.03 | 17.28 | 223,832 | -0.04(-0.23%) |
Mar 19, 2021 | 17.09 | 17.47 | 17.00 | 17.32 | 606,892 | +0.64(+3.84%) |
Mar 18, 2021 | 16.90 | 17.41 | 16.56 | 16.68 | 382,239 | +0.60(+3.71%) |
Mar 17, 2021 | 15.36 | 16.13 | 15.32 | 16.08 | 160,121 | +0.41(+2.59%) |
Mar 16, 2021 | 15.69 | 15.78 | 15.38 | 15.68 | 145,323 | -0.02(-0.14%) |
Mar 15, 2021 | 16.33 | 16.33 | 15.00 | 15.70 | 356,605 | -0.29(-1.80%) |
Mar 12, 2021 | 16.02 | 16.34 | 15.28 | 15.99 | 229,219 | -0.04(-0.24%) |
Mar 11, 2021 | 14.82 | 16.34 | 14.63 | 16.03 | 488,733 | +1.36(+9.30%) |
Mar 10, 2021 | 13.72 | 14.71 | 13.69 | 14.66 | 417,138 | +1.10(+8.10%) |
Mar 09, 2021 | 13.86 | 13.86 | 13.30 | 13.56 | 260,335 | -0.07(-0.51%) |
Mar 08, 2021 | 12.34 | 14.00 | 12.26 | 13.63 | 741,212 | +1.29(+10.49%) |
Mar 05, 2021 | 12.50 | 12.80 | 12.18 | 12.34 | 1,580,674 | -0.02(-0.14%) |
Mar 04, 2021 | 12.70 | 13.46 | 12.16 | 12.36 | 3,142,885 | -0.13(-1.05%) |
Mar 03, 2021 | 12.63 | 12.73 | 11.82 | 12.49 | 743,763 | -0.10(-0.76%) |
Mar 02, 2021 | 13.05 | 13.13 | 12.54 | 12.58 | 281,951 | -0.41(-3.12%) |
Mar 01, 2021 | 12.43 | 13.05 | 12.42 | 12.99 | 291,531 | +0.59(+4.78%) |
Feb 26, 2021 | 13.21 | 13.21 | 12.39 | 12.39 | 508,000 | +0.53(+4.48%) |
Feb 25, 2021 | 11.98 | 12.11 | 11.44 | 11.86 | 221,143 | -0.18(-1.52%) |
Feb 24, 2021 | 12.01 | 12.16 | 11.58 | 12.05 | 393,840 | -0.14(-1.18%) |
Feb 23, 2021 | 12.64 | 12.64 | 11.92 | 12.19 | 267,009 | -0.45(-3.58%) |
Feb 22, 2021 | 12.70 | 13.01 | 12.50 | 12.64 | 151,918 | +0.04(+0.31%) |
Feb 19, 2021 | 12.65 | 12.96 | 12.49 | 12.60 | 164,056 | +0.03(+0.21%) |
Feb 18, 2021 | 12.97 | 13.05 | 12.56 | 12.58 | 196,073 | -0.37(-2.89%) |
Feb 17, 2021 | 13.15 | 13.31 | 12.91 | 12.95 | 139,924 | -0.16(-1.23%) |
Feb 16, 2021 | 13.41 | 13.77 | 13.11 | 13.11 | 207,582 | -0.07(-0.53%) |
Feb 12, 2021 | 13.19 | 13.41 | 12.90 | 13.18 | 174,381 | -0.04(-0.31%) |
Feb 11, 2021 | 13.84 | 13.84 | 13.14 | 13.23 | 258,419 | -0.07(-0.51%) |
Feb 10, 2021 | 14.71 | 14.97 | 12.87 | 13.29 | 866,106 | -2.81(-17.46%) |
Feb 09, 2021 | 15.51 | 16.37 | 14.84 | 16.10 | 325,007 | +0.45(+2.87%) |
Feb 08, 2021 | 15.24 | 15.69 | 15.05 | 15.65 | 218,442 | +1.05(+7.22%) |
Feb 05, 2021 | 15.12 | 15.19 | 14.23 | 14.60 | 162,679 | -0.25(-1.70%) |
Feb 04, 2021 | 14.30 | 14.85 | 14.30 | 14.85 | 141,163 | +0.55(+3.87%) |
Feb 03, 2021 | 13.47 | 14.34 | 13.47 | 14.30 | 121,291 | +0.83(+6.18%) |
Feb 02, 2021 | 15.20 | 15.20 | 13.42 | 13.47 | 225,144 | -1.09(-7.51%) |
Feb 01, 2021 | 13.29 | 15.65 | 13.29 | 14.56 | 703,054 | +2.11(+16.90%) |
Jan 29, 2021 | 12.69 | 12.69 | 12.22 | 12.46 | 98,204 | +0.26(+2.14%) |
Jan 28, 2021 | 12.42 | 12.63 | 12.01 | 12.19 | 137,857 | +0.26(+2.19%) |
Jan 27, 2021 | 12.20 | 12.37 | 11.78 | 11.93 | 177,898 | -0.54(-4.37%) |
Jan 26, 2021 | 12.42 | 12.48 | 12.03 | 12.48 | 112,753 | +0.32(+2.65%) |
Jan 25, 2021 | 12.50 | 12.54 | 12.05 | 12.16 | 101,480 | -0.31(-2.52%) |
Jan 22, 2021 | 12.19 | 12.51 | 11.93 | 12.47 | 64,475 | +0.23(+1.89%) |
Jan 21, 2021 | 12.69 | 12.69 | 11.99 | 12.24 | 100,592 | -0.07(-0.57%) |
Jan 20, 2021 | 12.40 | 12.46 | 12.10 | 12.31 | 85,290 | +0.05(+0.43%) |
Jan 19, 2021 | 12.59 | 12.59 | 12.03 | 12.26 | 95,996 | -0.17(-1.40%) |
Jan 15, 2021 | 12.52 | 12.52 | 12.13 | 12.43 | 127,344 | -0.17(-1.31%) |
Jan 14, 2021 | 12.33 | 12.81 | 12.33 | 12.60 | 134,916 | +0.28(+2.30%) |
Jan 13, 2021 | 12.28 | 12.46 | 12.11 | 12.31 | 140,842 | -0.03(-0.21%) |
Jan 12, 2021 | 12.38 | 12.38 | 12.09 | 12.34 | 52,360 | +0.32(+2.65%) |
Jan 11, 2021 | 12.32 | 12.48 | 11.81 | 12.02 | 165,503 | -0.29(-2.34%) |
Jan 08, 2021 | 12.48 | 12.60 | 11.88 | 12.31 | 200,309 | -0.14(-1.09%) |
Jan 07, 2021 | 12.29 | 12.56 | 11.88 | 12.44 | 162,842 | +0.34(+2.85%) |
Jan 06, 2021 | 11.73 | 12.66 | 11.73 | 12.10 | 201,692 | +0.37(+3.12%) |
Jan 05, 2021 | 11.77 | 11.82 | 11.59 | 11.73 | 181,262 | +0.11(+0.94%) |
Jan 04, 2021 | 11.27 | 11.70 | 11.27 | 11.62 | 199,838 | +0.44(+3.98%) |
Dec 31, 2020 | 11.18 | 11.18 | 11.18 | 184,038 | +0.03(+0.31%) | |
Dec 30, 2020 | 11.13 | 11.44 | 10.97 | 11.14 | 184,038 | +0.21(+1.95%) |
Dec 29, 2020 | 11.33 | 11.38 | 10.93 | 10.93 | 192,971 | -0.38(-3.39%) |
Dec 28, 2020 | 12.30 | 12.30 | 11.15 | 11.31 | 252,940 | -0.87(-7.12%) |
Dec 24, 2020 | 12.24 | 12.39 | 12.06 | 12.18 | 45,430 | -0.07(-0.53%) |
Dec 23, 2020 | 12.64 | 12.82 | 11.80 | 12.25 | 194,409 | -0.21(-1.71%) |
Dec 22, 2020 | 13.74 | 14.41 | 12.36 | 12.46 | 1,039,525 | -1.29(-9.38%) |
Dec 21, 2020 | 13.48 | 13.83 | 13.37 | 13.75 | 141,824 | +0.32(+2.37%) |
Dec 18, 2020 | 13.78 | 13.85 | 13.21 | 13.43 | 169,792 | -0.35(-2.56%) |
Dec 17, 2020 | 13.73 | 13.92 | 13.53 | 13.79 | 96,012 | +0.22(+1.61%) |
Dec 16, 2020 | 13.30 | 13.89 | 13.10 | 13.57 | 108,758 | +0.30(+2.23%) |
Dec 15, 2020 | 13.05 | 13.35 | 12.69 | 13.27 | 130,719 | +0.36(+2.77%) |
Dec 14, 2020 | 13.22 | 13.50 | 12.87 | 12.91 | 124,310 | -0.27(-2.05%) |
Dec 11, 2020 | 13.21 | 13.31 | 12.80 | 13.18 | 89,944 | -0.07(-0.56%) |
Dec 10, 2020 | 13.08 | 13.33 | 12.90 | 13.26 | 95,934 | +0.19(+1.47%) |
Dec 09, 2020 | 12.98 | 13.28 | 12.92 | 13.07 | 86,617 | +0.01(+0.07%) |
Dec 08, 2020 | 13.13 | 13.18 | 12.76 | 13.06 | 116,617 | -0.06(-0.46%) |
Dec 07, 2020 | 12.62 | 13.29 | 12.62 | 13.12 | 209,725 | +0.68(+5.50%) |
Dec 04, 2020 | 12.51 | 12.63 | 12.21 | 12.43 | 152,813 | +0.03(+0.21%) |
Dec 03, 2020 | 12.80 | 12.88 | 12.21 | 12.41 | 71,929 | -0.40(-3.13%) |
Dec 02, 2020 | 12.93 | 13.22 | 12.67 | 12.81 | 82,025 | -0.10(-0.81%) |
Dec 01, 2020 | 13.52 | 13.83 | 12.57 | 12.91 | 248,968 | -0.42(-3.14%) |
Nov 30, 2020 | 12.91 | 13.67 | 12.91 | 13.33 | 162,043 | +0.06(+0.43%) |
Nov 27, 2020 | 13.17 | 13.35 | 13.17 | 13.28 | 41,071 | +0.10(+0.79%) |
Nov 25, 2020 | 12.87 | 13.23 | 12.87 | 13.17 | 77,094 | +0.25(+1.96%) |
Nov 24, 2020 | 13.01 | 13.01 | 12.25 | 12.92 | 147,944 | -0.16(-1.20%) |
Nov 23, 2020 | 13.41 | 13.41 | 13.00 | 13.07 | 79,673 | -0.23(-1.74%) |
Nov 20, 2020 | 12.89 | 13.40 | 12.89 | 13.31 | 133,539 | +0.47(+3.67%) |
Nov 19, 2020 | 13.39 | 13.39 | 12.64 | 12.84 | 198,543 | -0.06(-0.45%) |
Nov 18, 2020 | 13.01 | 13.06 | 12.86 | 12.89 | 126,601 | -0.11(-0.86%) |
Nov 17, 2020 | 12.98 | 13.28 | 12.94 | 13.01 | 206,930 | +0.11(+0.87%) |
Nov 16, 2020 | 12.89 | 13.15 | 12.78 | 12.89 | 229,450 | +0.19(+1.50%) |
Nov 13, 2020 | 12.69 | 13.26 | 12.61 | 12.70 | 181,575 | +0.26(+2.07%) |
Nov 12, 2020 | 13.02 | 13.32 | 12.03 | 12.45 | 162,045 | -0.68(-5.15%) |
Nov 11, 2020 | 14.22 | 14.31 | 12.44 | 13.12 | 351,445 | +0.88(+7.18%) |
Nov 10, 2020 | 11.47 | 12.41 | 11.25 | 12.24 | 189,667 | +1.12(+10.07%) |
Nov 09, 2020 | 12.44 | 12.46 | 10.90 | 11.12 | 167,555 | -0.86(-7.20%) |
Nov 06, 2020 | 12.48 | 12.50 | 11.87 | 11.98 | 92,355 | -0.46(-3.70%) |
Nov 05, 2020 | 12.42 | 12.81 | 12.28 | 12.45 | 111,983 | +0.08(+0.67%) |
Nov 04, 2020 | 12.44 | 12.69 | 12.06 | 12.36 | 127,020 | -0.33(-2.61%) |
Nov 03, 2020 | 11.92 | 12.91 | 11.92 | 12.69 | 139,969 | +0.26(+2.10%) |
Nov 02, 2020 | 13.09 | 13.09 | 12.27 | 12.43 | 133,326 | -0.46(-3.54%) |
Oct 30, 2020 | 13.06 | 13.19 | 12.71 | 12.89 | 75,957 | -0.13(-1.02%) |
Oct 29, 2020 | 12.84 | 13.18 | 12.67 | 13.02 | 98,875 | +0.06(+0.48%) |
Oct 28, 2020 | 12.97 | 13.22 | 12.69 | 12.96 | 88,887 | -0.30(-2.25%) |
Oct 27, 2020 | 12.95 | 13.52 | 12.95 | 13.26 | 46,789 | +0.27(+2.04%) |
Oct 26, 2020 | 13.71 | 13.74 | 12.60 | 12.99 | 124,363 | -0.98(-7.01%) |
Oct 23, 2020 | 13.78 | 14.00 | 13.64 | 13.97 | 62,213 | +0.30(+2.18%) |
Oct 22, 2020 | 13.75 | 13.98 | 13.58 | 13.67 | 61,742 | -0.23(-1.64%) |
Oct 21, 2020 | 14.05 | 14.51 | 13.57 | 13.90 | 142,337 | -0.17(-1.24%) |
Oct 20, 2020 | 15.19 | 15.38 | 13.87 | 14.08 | 222,160 | -0.94(-6.24%) |
Oct 19, 2020 | 15.10 | 15.55 | 14.97 | 15.01 | 146,260 | -0.00(-0.03%) |
Oct 16, 2020 | 15.55 | 15.59 | 14.93 | 15.02 | 165,660 | -0.49(-3.18%) |
Oct 15, 2020 | 15.23 | 15.59 | 14.82 | 15.51 | 118,429 | +0.09(+0.56%) |
Oct 14, 2020 | 15.42 | 15.57 | 15.36 | 15.42 | 100,531 | -0.07(-0.46%) |
Oct 13, 2020 | 15.34 | 15.55 | 14.80 | 15.49 | 73,044 | +0.15(+0.97%) |
Oct 12, 2020 | 15.34 | 15.53 | 14.77 | 15.34 | 164,227 | +0.00(+0.00%) |
Oct 09, 2020 | 15.03 | 15.53 | 14.93 | 15.34 | 152,638 | +0.39(+2.64%) |
Oct 08, 2020 | 14.97 | 14.97 | 14.59 | 14.95 | 137,780 | +0.12(+0.84%) |
Oct 07, 2020 | 14.52 | 14.89 | 13.73 | 14.83 | 223,759 | +0.39(+2.67%) |
Oct 06, 2020 | 14.68 | 14.78 | 14.34 | 14.44 | 128,399 | -0.14(-0.94%) |
Oct 05, 2020 | 14.20 | 14.79 | 14.16 | 14.58 | 307,653 | +0.40(+2.84%) |
Oct 02, 2020 | 13.71 | 14.28 | 13.63 | 14.17 | 98,865 | +0.32(+2.34%) |
Oct 01, 2020 | 14.31 | 14.31 | 13.51 | 13.85 | 169,236 | -0.13(-0.95%) |
Sep 30, 2020 | 13.95 | 14.57 | 13.82 | 13.98 | 354,534 | +0.09(+0.66%) |
Sep 29, 2020 | 14.54 | 14.54 | 13.69 | 13.89 | 429,455 | -0.42(-2.93%) |
Sep 28, 2020 | 13.84 | 14.49 | 13.73 | 14.31 | 328,962 | +1.03(+7.78%) |
Sep 25, 2020 | 12.94 | 13.48 | 12.92 | 13.28 | 75,957 | +0.26(+1.97%) |
Sep 24, 2020 | 12.54 | 13.27 | 12.54 | 13.02 | 121,337 | +0.43(+3.39%) |
Sep 23, 2020 | 12.84 | 13.75 | 12.59 | 12.59 | 138,542 | -0.15(-1.20%) |
Sep 22, 2020 | 14.01 | 14.01 | 12.52 | 12.75 | 219,583 | -1.25(-8.92%) |
Sep 21, 2020 | 14.13 | 14.30 | 13.65 | 14.00 | 164,920 | -0.17(-1.17%) |
Sep 18, 2020 | 13.56 | 14.16 | 13.24 | 14.16 | 251,022 | +1.00(+7.59%) |
Sep 17, 2020 | 13.39 | 13.46 | 11.90 | 13.16 | 304,962 | +0.04(+0.33%) |
Sep 16, 2020 | 12.74 | 13.72 | 12.74 | 13.12 | 166,936 | +0.33(+2.57%) |
Sep 15, 2020 | 13.38 | 13.50 | 12.47 | 12.79 | 199,964 | -0.60(-4.49%) |
Sep 14, 2020 | 13.46 | 13.83 | 13.01 | 13.39 | 318,785 | +0.27(+2.02%) |
Sep 11, 2020 | 11.88 | 13.13 | 11.68 | 13.13 | 989,166 | +2.81(+27.21%) |
Sep 10, 2020 | 10.36 | 10.36 | 10.18 | 10.32 | 167,976 | +0.16(+1.56%) |
Sep 09, 2020 | 10.18 | 10.24 | 10.00 | 10.16 | 58,402 | +0.13(+1.34%) |
Sep 08, 2020 | 9.638 | 10.03 | 9.504 | 10.03 | 85,689 | +0.29(+2.93%) |
Sep 04, 2020 | 9.516 | 9.761 | 9.368 | 9.741 | 61,617 | +0.25(+2.63%) |
Sep 03, 2020 | 9.658 | 9.658 | 9.179 | 9.492 | 47,263 | -0.27(-2.72%) |
Sep 02, 2020 | 9.543 | 9.801 | 9.175 | 9.757 | 48,387 | +0.17(+1.82%) |
Sep 01, 2020 | 9.543 | 9.642 | 9.528 | 9.583 | 34,207 | +0.11(+1.17%) |
Aug 31, 2020 | 9.575 | 9.587 | 9.381 | 9.472 | 32,983 | -0.10(-0.99%) |
Aug 28, 2020 | 9.429 | 9.567 | 9.405 | 9.567 | 23,485 | +0.21(+2.24%) |
Aug 27, 2020 | 9.271 | 9.423 | 9.266 | 9.357 | 30,783 | +0.02(+0.25%) |
Aug 26, 2020 | 9.440 | 9.504 | 9.223 | 9.333 | 35,968 | -0.11(-1.17%) |
Aug 25, 2020 | 9.250 | 9.444 | 8.965 | 9.444 | 67,622 | +0.24(+2.62%) |
Aug 24, 2020 | 9.219 | 9.322 | 9.076 | 9.203 | 49,968 | +0.21(+2.29%) |
Aug 21, 2020 | 8.747 | 9.040 | 8.680 | 8.997 | 70,961 | +0.22(+2.53%) |
Aug 20, 2020 | 8.747 | 8.835 | 8.474 | 8.775 | 66,148 | -0.12(-1.34%) |
Aug 19, 2020 | 8.803 | 8.898 | 8.716 | 8.894 | 69,655 | +0.02(+0.18%) |
Aug 18, 2020 | 8.910 | 8.989 | 8.357 | 8.878 | 90,979 | +0.03(+0.31%) |
Aug 17, 2020 | 9.524 | 9.784 | 8.724 | 8.850 | 104,058 | -0.67(-7.03%) |
Aug 14, 2020 | 9.381 | 9.638 | 9.270 | 9.520 | 77,022 | +0.19(+2.04%) |
Aug 13, 2020 | 9.397 | 9.492 | 9.207 | 9.330 | 41,781 | -0.05(-0.51%) |
Aug 12, 2020 | 9.238 | 9.432 | 9.009 | 9.377 | 105,436 | +0.16(+1.76%) |
Aug 11, 2020 | 9.860 | 9.860 | 9.101 | 9.215 | 124,013 | -0.61(-6.17%) |
Aug 10, 2020 | 9.987 | 10.00 | 9.777 | 9.821 | 67,274 | -0.23(-2.25%) |
Aug 07, 2020 | 10.45 | 10.49 | 9.848 | 10.05 | 110,861 | -0.19(-1.86%) |
Aug 06, 2020 | 9.701 | 10.65 | 9.623 | 10.24 | 153,539 | +0.56(+5.81%) |
Aug 05, 2020 | 9.579 | 9.710 | 9.579 | 9.674 | 97,280 | +0.11(+1.16%) |
Aug 04, 2020 | 9.603 | 9.607 | 9.369 | 9.563 | 52,950 | -0.02(-0.21%) |
Aug 03, 2020 | 9.587 | 9.648 | 9.262 | 9.583 | 37,069 | +0.04(+0.46%) |
Jul 31, 2020 | 9.737 | 9.737 | 9.429 | 9.539 | 32,071 | -0.08(-0.86%) |
Jul 30, 2020 | 9.504 | 9.813 | 9.480 | 9.623 | 41,177 | -0.02(-0.25%) |
Jul 29, 2020 | 9.943 | 9.943 | 9.599 | 9.646 | 35,253 | -0.03(-0.33%) |
Jul 28, 2020 | 9.789 | 9.797 | 9.587 | 9.678 | 53,665 | -0.13(-1.37%) |
Jul 27, 2020 | 9.270 | 9.920 | 9.254 | 9.813 | 115,326 | +0.66(+7.23%) |
Jul 24, 2020 | 9.163 | 9.270 | 8.993 | 9.151 | 72,476 | -0.19(-1.99%) |
Jul 23, 2020 | 9.468 | 9.733 | 9.286 | 9.337 | 64,112 | -0.06(-0.59%) |
Jul 22, 2020 | 9.488 | 9.607 | 9.207 | 9.393 | 81,110 | -0.11(-1.21%) |
Jul 21, 2020 | 9.270 | 9.559 | 9.246 | 9.508 | 168,511 | +0.24(+2.56%) |
Jul 20, 2020 | 8.466 | 9.286 | 8.466 | 9.270 | 134,341 | +0.66(+7.68%) |
Jul 17, 2020 | 8.260 | 8.672 | 8.260 | 8.609 | 59,849 | +0.30(+3.67%) |
Jul 16, 2020 | 8.534 | 8.534 | 8.254 | 8.304 | 46,074 | -0.19(-2.28%) |
Jul 15, 2020 | 8.676 | 8.676 | 8.340 | 8.498 | 73,347 | -0.11(-1.33%) |
Jul 14, 2020 | 8.221 | 8.791 | 8.078 | 8.613 | 149,630 | +0.59(+7.30%) |
Jul 13, 2020 | 7.789 | 8.502 | 7.789 | 8.027 | 94,949 | +0.15(+1.91%) |
Jul 10, 2020 | 7.524 | 7.951 | 7.524 | 7.876 | 67,425 | +0.29(+3.76%) |
Jul 09, 2020 | 7.912 | 8.078 | 7.548 | 7.591 | 60,031 | -0.30(-3.77%) |
Jul 08, 2020 | 7.773 | 7.924 | 7.686 | 7.888 | 42,740 | +0.17(+2.15%) |
Jul 07, 2020 | 7.884 | 8.047 | 7.678 | 7.722 | 92,762 | -0.26(-3.27%) |
Jul 06, 2020 | 7.654 | 8.003 | 7.654 | 7.983 | 62,544 | +0.44(+5.83%) |
Jul 02, 2020 | 7.607 | 7.750 | 7.398 | 7.544 | 75,001 | +0.02(+0.32%) |