Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.776 | 7.966 | 7.767 | 7.900 | 405,724 | +0.35(+4.64%) |
Apr 29, 2021 | 7.407 | 7.701 | 7.388 | 7.549 | 182,145 | +0.12(+1.66%) |
Apr 28, 2021 | 7.540 | 7.568 | 7.360 | 7.426 | 173,444 | -0.21(-2.73%) |
Apr 27, 2021 | 7.606 | 7.663 | 7.560 | 7.634 | 96,764 | +0.00(+0.00%) |
Apr 26, 2021 | 7.710 | 7.729 | 7.596 | 7.634 | 97,865 | -0.04(-0.49%) |
Apr 23, 2021 | 7.767 | 7.767 | 7.625 | 7.672 | 176,415 | -0.32(-4.03%) |
Apr 22, 2021 | 7.890 | 8.070 | 7.848 | 7.994 | 298,116 | +0.08(+0.96%) |
Apr 21, 2021 | 8.184 | 8.235 | 7.890 | 7.919 | 129,780 | -0.14(-1.76%) |
Apr 20, 2021 | 7.928 | 8.118 | 7.862 | 8.061 | 346,538 | +0.20(+2.53%) |
Apr 19, 2021 | 7.824 | 7.947 | 7.805 | 7.862 | 246,413 | +0.07(+0.85%) |
Apr 16, 2021 | 7.795 | 7.900 | 7.767 | 7.795 | 145,165 | -0.07(-0.84%) |
Apr 15, 2021 | 7.871 | 7.947 | 7.833 | 7.862 | 117,523 | -0.20(-2.47%) |
Apr 14, 2021 | 7.966 | 8.092 | 7.928 | 8.061 | 124,152 | -0.13(-1.62%) |
Apr 13, 2021 | 8.335 | 8.335 | 8.099 | 8.193 | 154,441 | -0.10(-1.26%) |
Apr 12, 2021 | 8.297 | 8.373 | 8.278 | 8.297 | 311,698 | +0.14(+1.74%) |
Apr 09, 2021 | 8.165 | 8.231 | 8.146 | 8.155 | 137,880 | +0.23(+2.87%) |
Apr 08, 2021 | 7.881 | 7.956 | 7.833 | 7.928 | 272,834 | -0.22(-2.67%) |
Apr 07, 2021 | 8.117 | 8.241 | 8.089 | 8.146 | 257,290 | +0.33(+4.24%) |
Apr 06, 2021 | 7.928 | 7.985 | 7.729 | 7.814 | 194,903 | -0.12(-1.55%) |
Apr 05, 2021 | 7.881 | 7.994 | 7.871 | 7.937 | 291,036 | -0.10(-1.30%) |
Apr 01, 2021 | 7.909 | 8.061 | 7.862 | 8.042 | 273,544 | -0.26(-3.08%) |
Mar 31, 2021 | 8.411 | 8.421 | 8.203 | 8.297 | 272,655 | -0.11(-1.35%) |
Mar 30, 2021 | 8.496 | 8.572 | 8.354 | 8.411 | 157,348 | -0.09(-1.00%) |
Mar 29, 2021 | 8.534 | 8.610 | 8.392 | 8.496 | 226,570 | +0.14(+1.70%) |
Mar 26, 2021 | 8.771 | 8.903 | 8.293 | 8.354 | 441,725 | -0.68(-7.55%) |
Mar 25, 2021 | 9.245 | 9.245 | 8.946 | 9.036 | 957,772 | -0.12(-1.34%) |
Mar 24, 2021 | 8.752 | 9.159 | 8.686 | 9.159 | 847,113 | +0.57(+6.62%) |
Mar 23, 2021 | 8.430 | 8.591 | 8.345 | 8.591 | 368,626 | +0.49(+6.08%) |
Mar 22, 2021 | 8.165 | 8.269 | 8.032 | 8.099 | 199,707 | +0.02(+0.23%) |
Mar 19, 2021 | 8.316 | 8.378 | 8.042 | 8.080 | 356,315 | -0.25(-2.96%) |
Mar 18, 2021 | 8.117 | 8.354 | 8.051 | 8.326 | 295,046 | +0.41(+5.14%) |
Mar 17, 2021 | 8.231 | 8.297 | 7.805 | 7.919 | 291,949 | -0.02(-0.24%) |
Mar 16, 2021 | 7.956 | 8.032 | 7.843 | 7.937 | 283,971 | -0.11(-1.41%) |
Mar 15, 2021 | 8.222 | 8.269 | 8.037 | 8.051 | 143,862 | -0.06(-0.70%) |
Mar 12, 2021 | 8.155 | 8.260 | 8.099 | 8.108 | 406,252 | +0.43(+5.55%) |
Mar 11, 2021 | 7.881 | 8.013 | 7.653 | 7.682 | 553,904 | -0.75(-8.88%) |
Mar 10, 2021 | 8.250 | 8.591 | 8.250 | 8.430 | 473,904 | +0.06(+0.68%) |
Mar 09, 2021 | 8.582 | 8.601 | 8.231 | 8.373 | 562,681 | -0.62(-6.85%) |
Mar 08, 2021 | 8.724 | 9.027 | 8.676 | 8.989 | 964,111 | +0.69(+8.33%) |
Mar 05, 2021 | 8.184 | 8.798 | 8.184 | 8.297 | 851,356 | -0.30(-3.52%) |
Mar 04, 2021 | 8.117 | 8.705 | 8.004 | 8.601 | 914,251 | +0.60(+7.46%) |
Mar 03, 2021 | 7.786 | 8.108 | 7.748 | 8.004 | 418,223 | +0.07(+0.84%) |
Mar 02, 2021 | 7.881 | 8.042 | 7.857 | 7.937 | 390,449 | +0.19(+2.45%) |
Mar 01, 2021 | 7.909 | 7.957 | 7.672 | 7.748 | 333,663 | -0.68(-8.09%) |
Feb 26, 2021 | 8.269 | 8.572 | 8.241 | 8.430 | 717,170 | +0.33(+4.09%) |
Feb 25, 2021 | 7.578 | 8.127 | 7.511 | 8.099 | 730,245 | +0.52(+6.87%) |
Feb 24, 2021 | 7.805 | 7.947 | 7.568 | 7.578 | 347,494 | +0.14(+1.91%) |
Feb 23, 2021 | 7.663 | 7.956 | 7.369 | 7.435 | 599,963 | -0.15(-2.00%) |
Feb 22, 2021 | 7.502 | 7.587 | 7.360 | 7.587 | 510,890 | +0.65(+9.43%) |
Feb 19, 2021 | 6.924 | 6.996 | 6.829 | 6.933 | 429,162 | -0.11(-1.61%) |
Feb 18, 2021 | 7.123 | 7.281 | 7.047 | 7.047 | 420,888 | +0.24(+3.48%) |
Feb 17, 2021 | 6.829 | 6.924 | 6.772 | 6.810 | 228,889 | +0.02(+0.28%) |
Feb 16, 2021 | 6.735 | 6.848 | 6.678 | 6.791 | 200,237 | -0.06(-0.83%) |
Feb 12, 2021 | 6.943 | 6.981 | 6.791 | 6.848 | 183,278 | -0.02(-0.28%) |
Feb 11, 2021 | 6.915 | 6.933 | 6.782 | 6.867 | 406,846 | -0.23(-3.20%) |
Feb 10, 2021 | 6.962 | 7.218 | 6.952 | 7.094 | 456,269 | -0.07(-0.93%) |
Feb 09, 2021 | 7.388 | 7.388 | 7.151 | 7.161 | 204,563 | -0.24(-3.20%) |
Feb 08, 2021 | 7.511 | 7.511 | 7.369 | 7.398 | 215,216 | -0.06(-0.76%) |
Feb 05, 2021 | 7.549 | 7.615 | 7.435 | 7.454 | 219,912 | -0.19(-2.48%) |
Feb 04, 2021 | 7.663 | 7.805 | 7.625 | 7.644 | 251,006 | +0.00(+0.00%) |
Feb 03, 2021 | 7.625 | 7.710 | 7.568 | 7.644 | 309,055 | -0.13(-1.71%) |
Feb 02, 2021 | 7.729 | 7.843 | 7.720 | 7.776 | 410,537 | -0.31(-3.86%) |
Feb 01, 2021 | 8.260 | 8.383 | 8.032 | 8.089 | 651,214 | -0.73(-8.27%) |
Jan 29, 2021 | 8.629 | 8.912 | 8.553 | 8.818 | 852,095 | +0.66(+8.13%) |
Jan 28, 2021 | 8.411 | 8.449 | 8.099 | 8.155 | 462,464 | -0.23(-2.71%) |
Jan 27, 2021 | 8.222 | 8.383 | 8.117 | 8.383 | 458,243 | +0.65(+8.46%) |
Jan 26, 2021 | 7.739 | 7.843 | 7.691 | 7.729 | 143,270 | +0.15(+2.00%) |
Jan 25, 2021 | 7.473 | 7.776 | 7.445 | 7.578 | 262,691 | -0.18(-2.32%) |
Jan 22, 2021 | 7.833 | 7.871 | 7.682 | 7.758 | 362,544 | +0.22(+2.89%) |
Jan 21, 2021 | 7.483 | 7.615 | 7.483 | 7.540 | 142,621 | -0.07(-0.87%) |
Jan 20, 2021 | 7.606 | 7.691 | 7.563 | 7.606 | 334,012 | -0.40(-4.97%) |
Jan 19, 2021 | 7.909 | 8.042 | 7.881 | 8.004 | 230,686 | -0.42(-4.95%) |
Jan 15, 2021 | 8.316 | 8.468 | 8.278 | 8.421 | 134,713 | +0.34(+4.22%) |
Jan 14, 2021 | 8.051 | 8.099 | 7.909 | 8.080 | 207,695 | -0.22(-2.63%) |
Jan 13, 2021 | 8.307 | 8.440 | 8.184 | 8.297 | 109,096 | -0.06(-0.68%) |
Jan 12, 2021 | 8.468 | 8.515 | 8.316 | 8.354 | 128,304 | -0.26(-2.97%) |
Jan 11, 2021 | 8.638 | 8.638 | 8.504 | 8.610 | 161,663 | +0.27(+3.30%) |
Jan 08, 2021 | 8.544 | 8.673 | 8.288 | 8.335 | 378,697 | -0.67(-7.42%) |
Jan 07, 2021 | 9.093 | 9.240 | 9.003 | 9.003 | 106,160 | -0.26(-2.81%) |
Jan 06, 2021 | 9.273 | 9.320 | 8.942 | 9.264 | 274,108 | +0.19(+2.09%) |
Jan 05, 2021 | 9.453 | 9.453 | 9.036 | 9.074 | 356,165 | -0.65(-6.72%) |
Jan 04, 2021 | 9.406 | 9.822 | 9.283 | 9.728 | 399,089 | -0.19(-1.91%) |
Dec 31, 2020 | 9.917 | 9.917 | 9.917 | 223,880 | +0.02(+0.19%) | |
Dec 30, 2020 | 9.964 | 9.964 | 9.803 | 9.898 | 223,880 | -0.45(-4.30%) |
Dec 29, 2020 | 10.52 | 10.52 | 10.30 | 10.34 | 261,180 | -0.43(-3.96%) |
Dec 28, 2020 | 10.73 | 10.86 | 10.69 | 10.77 | 92,779 | -0.10(-0.96%) |
Dec 24, 2020 | 10.82 | 11.05 | 10.78 | 10.87 | 154,244 | +0.14(+1.32%) |
Dec 23, 2020 | 10.78 | 10.82 | 10.68 | 10.73 | 99,084 | -0.34(-3.08%) |
Dec 22, 2020 | 10.92 | 11.14 | 10.90 | 11.07 | 140,757 | +0.25(+2.27%) |
Dec 21, 2020 | 11.04 | 11.08 | 10.70 | 10.83 | 163,946 | +0.39(+3.72%) |
Dec 18, 2020 | 10.42 | 10.49 | 10.36 | 10.44 | 165,963 | +0.10(+1.01%) |
Dec 17, 2020 | 10.33 | 10.44 | 10.32 | 10.33 | 110,604 | -0.22(-2.06%) |
Dec 16, 2020 | 10.66 | 10.69 | 10.51 | 10.55 | 98,857 | -0.13(-1.24%) |
Dec 15, 2020 | 10.88 | 11.00 | 10.68 | 10.68 | 95,258 | -0.33(-3.01%) |
Dec 14, 2020 | 10.80 | 11.08 | 10.80 | 11.02 | 177,707 | +0.15(+1.40%) |
Dec 11, 2020 | 10.88 | 10.95 | 10.80 | 10.86 | 177,365 | +0.18(+1.68%) |
Dec 10, 2020 | 11.14 | 11.14 | 10.64 | 10.68 | 200,776 | -0.44(-3.92%) |
Dec 09, 2020 | 10.74 | 11.23 | 10.74 | 11.12 | 316,640 | +0.30(+2.80%) |
Dec 08, 2020 | 10.85 | 10.97 | 10.82 | 10.82 | 77,582 | -0.08(-0.69%) |
Dec 07, 2020 | 10.88 | 10.95 | 10.75 | 10.89 | 171,354 | +0.07(+0.61%) |
Dec 04, 2020 | 10.94 | 10.97 | 10.82 | 10.83 | 240,710 | -0.36(-3.22%) |
Dec 03, 2020 | 11.26 | 11.26 | 11.02 | 11.19 | 201,137 | -0.40(-3.43%) |
Dec 02, 2020 | 11.70 | 11.80 | 11.51 | 11.58 | 144,937 | -0.06(-0.49%) |
Dec 01, 2020 | 11.69 | 11.89 | 11.50 | 11.64 | 224,607 | -0.36(-3.00%) |
Nov 30, 2020 | 11.95 | 12.37 | 11.95 | 12.00 | 207,450 | +0.53(+4.62%) |
Nov 27, 2020 | 11.54 | 11.55 | 11.37 | 11.47 | 56,693 | -0.34(-2.89%) |
Nov 25, 2020 | 11.94 | 12.01 | 11.77 | 11.81 | 182,750 | +0.21(+1.80%) |
Nov 24, 2020 | 11.77 | 11.97 | 11.59 | 11.60 | 193,133 | -0.50(-4.15%) |
Nov 23, 2020 | 11.82 | 12.18 | 11.79 | 12.11 | 127,655 | -0.11(-0.93%) |
Nov 20, 2020 | 12.34 | 12.34 | 12.10 | 12.22 | 179,371 | -0.21(-1.68%) |
Nov 19, 2020 | 12.65 | 12.70 | 12.36 | 12.43 | 202,421 | -0.03(-0.23%) |
Nov 18, 2020 | 12.16 | 12.49 | 12.16 | 12.46 | 106,211 | +0.10(+0.84%) |
Nov 17, 2020 | 12.52 | 12.56 | 12.25 | 12.35 | 160,603 | +0.04(+0.31%) |
Nov 16, 2020 | 12.38 | 12.42 | 12.17 | 12.31 | 150,758 | -0.48(-3.78%) |
Nov 13, 2020 | 12.82 | 13.04 | 12.75 | 12.80 | 158,890 | -0.50(-3.77%) |
Nov 12, 2020 | 12.97 | 13.41 | 12.82 | 13.30 | 254,796 | +0.19(+1.44%) |
Nov 11, 2020 | 13.33 | 13.37 | 12.99 | 13.11 | 215,176 | -0.18(-1.35%) |
Nov 10, 2020 | 13.00 | 13.45 | 12.99 | 13.29 | 183,994 | +0.45(+3.54%) |
Nov 09, 2020 | 11.81 | 12.87 | 11.81 | 12.83 | 205,330 | -0.30(-2.31%) |
Nov 06, 2020 | 13.38 | 13.45 | 13.00 | 13.14 | 173,565 | -0.16(-1.21%) |
Nov 05, 2020 | 13.30 | 13.67 | 13.14 | 13.30 | 280,246 | -0.73(-5.20%) |
Nov 04, 2020 | 14.85 | 14.96 | 13.88 | 14.03 | 384,261 | -1.52(-9.80%) |
Nov 03, 2020 | 15.64 | 15.80 | 15.39 | 15.55 | 152,746 | -0.15(-0.97%) |
Nov 02, 2020 | 15.80 | 16.08 | 15.70 | 15.70 | 199,578 | -0.63(-3.88%) |
Oct 30, 2020 | 16.22 | 16.63 | 16.13 | 16.34 | 250,740 | +0.51(+3.23%) |
Oct 29, 2020 | 16.12 | 16.27 | 15.64 | 15.83 | 184,095 | -0.46(-2.85%) |
Oct 28, 2020 | 15.89 | 16.32 | 15.84 | 16.29 | 375,069 | +1.14(+7.53%) |
Oct 27, 2020 | 15.21 | 15.34 | 15.02 | 15.15 | 114,232 | -0.17(-1.08%) |
Oct 26, 2020 | 15.32 | 15.70 | 15.06 | 15.32 | 378,703 | +0.48(+3.26%) |
Oct 23, 2020 | 14.99 | 15.22 | 14.79 | 14.83 | 109,903 | -0.22(-1.45%) |
Oct 22, 2020 | 14.99 | 15.28 | 14.94 | 15.05 | 186,945 | -0.06(-0.38%) |
Oct 21, 2020 | 15.11 | 15.13 | 14.80 | 15.11 | 308,364 | -0.01(-0.06%) |
Oct 20, 2020 | 15.42 | 15.42 | 14.94 | 15.12 | 286,720 | -0.60(-3.80%) |
Oct 19, 2020 | 15.41 | 15.78 | 15.23 | 15.71 | 114,682 | +0.16(+1.04%) |
Oct 16, 2020 | 15.57 | 15.72 | 15.44 | 15.55 | 138,725 | -0.20(-1.26%) |
Oct 15, 2020 | 16.09 | 16.09 | 15.69 | 15.75 | 280,617 | +0.37(+2.40%) |
Oct 14, 2020 | 15.14 | 15.40 | 14.99 | 15.38 | 147,568 | +0.27(+1.82%) |
Oct 13, 2020 | 15.07 | 15.32 | 15.04 | 15.11 | 174,311 | +0.19(+1.27%) |
Oct 12, 2020 | 15.05 | 15.14 | 14.81 | 14.92 | 175,782 | -0.38(-2.48%) |
Oct 09, 2020 | 15.53 | 15.65 | 15.19 | 15.30 | 180,638 | -0.37(-2.36%) |
Oct 08, 2020 | 15.88 | 15.94 | 15.59 | 15.67 | 181,585 | -0.37(-2.30%) |
Oct 07, 2020 | 16.10 | 16.25 | 15.89 | 16.04 | 262,230 | -0.57(-3.42%) |
Oct 06, 2020 | 16.47 | 16.75 | 16.20 | 16.60 | 188,134 | -0.07(-0.40%) |
Oct 05, 2020 | 17.04 | 17.06 | 16.67 | 16.67 | 141,058 | -0.70(-4.04%) |
Oct 02, 2020 | 17.55 | 17.59 | 16.95 | 17.37 | 164,380 | +0.60(+3.56%) |
Oct 01, 2020 | 16.87 | 17.18 | 16.76 | 16.77 | 169,681 | -0.51(-2.96%) |
Sep 30, 2020 | 17.73 | 17.73 | 17.11 | 17.29 | 251,929 | -0.83(-4.60%) |
Sep 29, 2020 | 18.29 | 18.32 | 17.98 | 18.12 | 133,177 | +0.01(+0.05%) |
Sep 28, 2020 | 17.96 | 18.36 | 17.87 | 18.11 | 214,862 | -0.63(-3.39%) |
Sep 25, 2020 | 19.29 | 19.58 | 18.71 | 18.75 | 294,237 | -0.02(-0.13%) |
Sep 24, 2020 | 19.31 | 19.39 | 18.42 | 18.77 | 654,296 | +0.20(+1.10%) |
Sep 23, 2020 | 17.89 | 18.58 | 17.78 | 18.57 | 591,642 | +0.86(+4.87%) |
Sep 22, 2020 | 17.49 | 18.12 | 17.49 | 17.70 | 329,586 | +0.39(+2.24%) |
Sep 21, 2020 | 17.71 | 18.14 | 17.30 | 17.31 | 342,842 | +0.45(+2.64%) |
Sep 18, 2020 | 16.42 | 16.93 | 16.40 | 16.87 | 222,763 | +0.41(+2.47%) |
Sep 17, 2020 | 16.86 | 16.90 | 16.40 | 16.46 | 313,507 | +0.09(+0.58%) |
Sep 16, 2020 | 16.09 | 16.37 | 15.91 | 16.37 | 321,681 | +0.16(+0.99%) |
Sep 15, 2020 | 16.11 | 16.32 | 16.09 | 16.21 | 237,860 | -0.53(-3.17%) |
Sep 14, 2020 | 16.90 | 16.99 | 16.67 | 16.74 | 269,881 | -0.87(-4.95%) |
Sep 11, 2020 | 17.34 | 17.88 | 17.22 | 17.61 | 567,781 | -0.47(-2.62%) |
Sep 10, 2020 | 17.20 | 18.13 | 17.16 | 18.08 | 495,341 | +0.77(+4.43%) |
Sep 09, 2020 | 17.60 | 17.69 | 17.19 | 17.31 | 323,669 | -0.78(-4.29%) |
Sep 08, 2020 | 18.15 | 18.27 | 17.67 | 18.09 | 500,179 | +0.91(+5.29%) |
Sep 04, 2020 | 17.10 | 18.10 | 16.84 | 17.18 | 803,636 | -0.39(-2.21%) |
Sep 03, 2020 | 16.57 | 17.53 | 16.57 | 17.57 | 797,466 | +1.26(+7.72%) |
Sep 02, 2020 | 16.10 | 16.73 | 16.10 | 16.31 | 400,516 | +0.13(+0.82%) |
Sep 01, 2020 | 16.59 | 16.61 | 16.16 | 16.18 | 304,944 | -0.88(-5.16%) |
Aug 31, 2020 | 16.85 | 17.35 | 16.85 | 17.06 | 347,774 | +1.06(+6.63%) |
Aug 28, 2020 | 16.32 | 16.45 | 16.00 | 16.00 | 186,023 | -0.62(-3.71%) |
Aug 27, 2020 | 16.11 | 16.85 | 16.11 | 16.61 | 253,713 | +0.33(+2.04%) |
Aug 26, 2020 | 16.41 | 16.42 | 16.21 | 16.28 | 222,421 | -0.10(-0.64%) |
Aug 25, 2020 | 16.70 | 16.81 | 16.34 | 16.39 | 206,291 | -0.52(-3.08%) |
Aug 24, 2020 | 16.72 | 17.09 | 16.63 | 16.91 | 357,626 | -0.55(-3.15%) |
Aug 21, 2020 | 17.84 | 18.04 | 17.45 | 17.46 | 366,872 | -0.27(-1.55%) |
Aug 20, 2020 | 18.48 | 18.56 | 17.72 | 17.73 | 305,403 | +0.14(+0.81%) |
Aug 19, 2020 | 17.13 | 17.59 | 17.10 | 17.59 | 297,288 | +0.64(+3.80%) |
Aug 18, 2020 | 16.90 | 17.28 | 16.82 | 16.95 | 374,267 | +0.02(+0.11%) |
Aug 17, 2020 | 17.15 | 17.25 | 16.87 | 16.93 | 233,520 | -0.61(-3.46%) |
Aug 14, 2020 | 17.61 | 17.67 | 17.48 | 17.53 | 256,969 | +0.04(+0.22%) |
Aug 13, 2020 | 17.38 | 17.67 | 17.30 | 17.49 | 243,871 | +0.18(+1.04%) |
Aug 12, 2020 | 17.47 | 17.60 | 17.17 | 17.31 | 346,350 | -0.71(-3.94%) |
Aug 11, 2020 | 17.52 | 18.09 | 17.44 | 18.03 | 359,399 | +0.14(+0.79%) |
Aug 10, 2020 | 17.93 | 18.31 | 17.79 | 17.88 | 284,418 | -0.15(-0.84%) |
Aug 07, 2020 | 17.90 | 18.30 | 17.73 | 18.03 | 712,102 | +1.03(+6.07%) |
Aug 06, 2020 | 17.33 | 17.48 | 16.97 | 17.00 | 508,772 | -0.16(-0.94%) |
Aug 05, 2020 | 17.27 | 17.30 | 16.93 | 17.16 | 504,389 | -0.59(-3.31%) |
Aug 04, 2020 | 18.21 | 18.22 | 17.74 | 17.75 | 385,965 | -0.66(-3.60%) |
Aug 03, 2020 | 18.63 | 18.70 | 18.34 | 18.41 | 453,080 | -0.42(-2.21%) |
Jul 31, 2020 | 18.40 | 19.27 | 18.40 | 18.83 | 758,450 | +0.36(+1.95%) |
Jul 30, 2020 | 18.45 | 18.95 | 18.27 | 18.47 | 525,886 | +0.68(+3.83%) |
Jul 29, 2020 | 18.16 | 18.19 | 17.66 | 17.79 | 463,022 | -0.98(-5.20%) |
Jul 28, 2020 | 18.39 | 18.77 | 18.31 | 18.76 | 418,003 | +0.46(+2.54%) |
Jul 27, 2020 | 18.75 | 18.92 | 18.22 | 18.30 | 340,910 | -0.87(-4.55%) |
Jul 24, 2020 | 19.71 | 19.82 | 19.15 | 19.17 | 427,261 | +0.10(+0.55%) |
Jul 23, 2020 | 18.67 | 19.37 | 18.48 | 19.07 | 563,527 | +0.40(+2.13%) |
Jul 22, 2020 | 18.45 | 18.96 | 18.44 | 18.67 | 412,832 | +0.23(+1.23%) |
Jul 21, 2020 | 18.07 | 18.44 | 18.03 | 18.44 | 539,211 | -0.48(-2.55%) |
Jul 20, 2020 | 19.39 | 19.53 | 18.87 | 18.92 | 383,850 | -0.81(-4.08%) |
Jul 17, 2020 | 19.59 | 20.00 | 19.58 | 19.73 | 362,227 | -0.20(-1.00%) |
Jul 16, 2020 | 20.38 | 20.42 | 19.93 | 19.93 | 447,550 | +0.69(+3.59%) |
Jul 15, 2020 | 19.06 | 19.45 | 18.94 | 19.24 | 450,133 | -0.14(-0.73%) |
Jul 14, 2020 | 20.15 | 20.30 | 19.25 | 19.38 | 612,142 | -0.09(-0.49%) |
Jul 13, 2020 | 18.74 | 19.58 | 18.29 | 19.47 | 453,751 | +0.32(+1.68%) |
Jul 10, 2020 | 19.11 | 19.48 | 19.05 | 19.15 | 294,131 | +0.38(+2.02%) |
Jul 09, 2020 | 18.29 | 19.24 | 18.18 | 18.77 | 706,767 | +0.00(+0.00%) |
Jul 08, 2020 | 19.55 | 19.56 | 18.76 | 18.77 | 705,503 | -1.59(-7.81%) |
Jul 07, 2020 | 20.14 | 20.36 | 19.73 | 20.36 | 453,407 | +0.99(+5.13%) |
Jul 06, 2020 | 19.98 | 19.98 | 19.36 | 19.37 | 632,101 | -2.87(-12.90%) |
Jul 02, 2020 | 22.35 | 22.56 | 21.82 | 22.24 | 517,105 | -1.68(-7.01%) |
Jul 01, 2020 | 24.32 | 24.32 | 23.62 | 23.92 | 428,468 | -0.86(-3.48%) |
Jun 30, 2020 | 24.63 | 25.14 | 24.52 | 24.78 | 512,187 | +0.32(+1.32%) |
Jun 29, 2020 | 24.80 | 25.20 | 24.46 | 24.46 | 359,400 | -0.30(-1.22%) |
Jun 26, 2020 | 24.17 | 25.11 | 24.16 | 24.76 | 573,588 | +0.77(+3.20%) |
Jun 25, 2020 | 24.50 | 24.75 | 23.92 | 23.99 | 458,769 | -0.27(-1.09%) |
Jun 24, 2020 | 23.62 | 24.69 | 23.41 | 24.26 | 531,284 | +0.95(+4.06%) |
Jun 23, 2020 | 23.18 | 23.38 | 22.87 | 23.31 | 401,924 | -0.68(-2.84%) |
Jun 22, 2020 | 24.44 | 24.60 | 23.86 | 23.99 | 399,506 | -0.95(-3.80%) |
Jun 19, 2020 | 23.95 | 25.19 | 23.95 | 24.94 | 493,668 | +0.05(+0.19%) |
Jun 18, 2020 | 25.17 | 25.17 | 24.66 | 24.89 | 324,555 | -0.09(-0.34%) |
Jun 17, 2020 | 25.03 | 25.17 | 24.59 | 24.98 | 470,392 | -0.67(-2.62%) |
Jun 16, 2020 | 24.12 | 26.22 | 24.12 | 25.65 | 682,151 | -0.67(-2.55%) |
Jun 15, 2020 | 27.49 | 27.68 | 25.77 | 26.32 | 772,371 | +0.74(+2.89%) |
Jun 12, 2020 | 25.25 | 26.75 | 25.03 | 25.58 | 1,064,089 | -1.64(-6.02%) |
Jun 11, 2020 | 25.81 | 27.36 | 25.45 | 27.22 | 1,721,328 | +3.65(+15.47%) |
Jun 10, 2020 | 23.92 | 24.43 | 23.37 | 23.58 | 863,628 | -0.50(-2.08%) |
Jun 09, 2020 | 24.65 | 24.84 | 23.94 | 24.08 | 733,989 | +0.46(+1.97%) |
Jun 08, 2020 | 24.27 | 24.70 | 23.59 | 23.61 | 498,436 | -0.50(-2.08%) |
Jun 05, 2020 | 24.13 | 24.26 | 23.60 | 24.12 | 761,089 | -2.03(-7.75%) |
Jun 04, 2020 | 26.03 | 26.49 | 25.57 | 26.14 | 680,694 | +1.06(+4.23%) |
Jun 03, 2020 | 25.85 | 25.98 | 24.92 | 25.08 | 532,335 | -1.88(-6.96%) |
Jun 02, 2020 | 28.01 | 28.17 | 26.85 | 26.96 | 761,502 | -2.06(-7.11%) |
Jun 01, 2020 | 30.31 | 30.45 | 28.98 | 29.02 | 605,410 | -2.17(-6.95%) |
May 29, 2020 | 32.17 | 32.88 | 31.01 | 31.19 | 657,837 | -1.69(-5.13%) |
May 28, 2020 | 31.93 | 32.92 | 31.47 | 32.88 | 564,420 | +0.63(+1.94%) |
May 27, 2020 | 32.08 | 33.39 | 32.03 | 32.25 | 276,931 | -0.24(-0.73%) |
May 26, 2020 | 31.57 | 32.64 | 31.13 | 32.49 | 227,374 | -2.34(-6.72%) |
May 22, 2020 | 34.32 | 35.15 | 34.32 | 34.83 | 683,597 | +2.04(+6.21%) |
May 21, 2020 | 32.41 | 33.26 | 31.98 | 32.79 | 602,754 | +0.97(+3.04%) |
May 20, 2020 | 31.47 | 32.28 | 31.00 | 31.83 | 573,174 | -1.23(-3.73%) |
May 19, 2020 | 32.44 | 33.06 | 31.99 | 33.06 | 264,577 | +0.70(+2.17%) |
May 18, 2020 | 33.89 | 33.89 | 32.04 | 32.36 | 469,012 | -4.23(-11.57%) |
May 15, 2020 | 36.78 | 37.13 | 36.09 | 36.59 | 561,975 | +1.52(+4.35%) |
May 14, 2020 | 37.65 | 37.98 | 34.97 | 35.07 | 723,273 | -0.45(-1.25%) |
May 13, 2020 | 34.20 | 36.21 | 33.91 | 35.51 | 676,831 | +0.15(+0.43%) |
May 12, 2020 | 34.13 | 35.36 | 33.32 | 35.36 | 535,334 | +0.43(+1.22%) |
May 11, 2020 | 34.91 | 35.05 | 34.28 | 34.93 | 441,022 | +0.68(+1.99%) |
May 08, 2020 | 35.11 | 35.26 | 33.95 | 34.25 | 434,546 | -2.24(-6.13%) |
May 07, 2020 | 36.40 | 37.09 | 36.10 | 36.49 | 485,173 | -0.96(-2.56%) |
May 06, 2020 | 36.46 | 37.56 | 36.32 | 37.44 | 518,869 | +0.28(+0.76%) |
May 05, 2020 | 36.57 | 37.25 | 36.08 | 37.16 | 597,491 | -0.49(-1.31%) |
May 04, 2020 | 38.65 | 39.02 | 37.65 | 37.65 | 551,419 | -1.34(-3.45%) |