Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.14 | 17.32 | 17.06 | 17.17 | 926,016 | -0.08(-0.48%) |
Apr 29, 2021 | 17.14 | 17.41 | 17.06 | 17.25 | 332,298 | +0.18(+1.08%) |
Apr 28, 2021 | 17.13 | 17.15 | 16.98 | 17.07 | 315,102 | +0.02(+0.10%) |
Apr 27, 2021 | 17.28 | 17.43 | 17.03 | 17.05 | 334,876 | -0.28(-1.59%) |
Apr 26, 2021 | 17.29 | 17.45 | 17.22 | 17.33 | 259,425 | +0.16(+0.92%) |
Apr 23, 2021 | 17.10 | 17.26 | 16.96 | 17.17 | 296,382 | +0.10(+0.59%) |
Apr 22, 2021 | 17.13 | 17.18 | 16.94 | 17.07 | 380,633 | +0.01(+0.05%) |
Apr 21, 2021 | 16.89 | 17.13 | 16.88 | 17.06 | 489,595 | +0.18(+1.04%) |
Apr 20, 2021 | 16.81 | 16.93 | 16.72 | 16.88 | 594,703 | -0.07(-0.39%) |
Apr 19, 2021 | 17.04 | 17.04 | 16.82 | 16.95 | 492,599 | -0.12(-0.69%) |
Apr 16, 2021 | 17.49 | 17.53 | 17.05 | 17.07 | 591,927 | -0.25(-1.45%) |
Apr 15, 2021 | 17.29 | 17.36 | 17.18 | 17.32 | 425,387 | +0.13(+0.73%) |
Apr 14, 2021 | 17.24 | 17.52 | 17.18 | 17.19 | 318,034 | +0.05(+0.29%) |
Apr 13, 2021 | 17.13 | 17.18 | 16.80 | 17.14 | 354,038 | -0.15(-0.87%) |
Apr 12, 2021 | 17.38 | 17.40 | 17.23 | 17.29 | 413,923 | -0.03(-0.19%) |
Apr 09, 2021 | 17.26 | 17.38 | 17.18 | 17.33 | 229,110 | +0.04(+0.24%) |
Apr 08, 2021 | 17.18 | 17.36 | 17.07 | 17.28 | 344,294 | +0.13(+0.73%) |
Apr 07, 2021 | 17.28 | 17.32 | 17.03 | 17.16 | 465,438 | -0.10(-0.58%) |
Apr 06, 2021 | 17.23 | 17.32 | 17.16 | 17.26 | 393,094 | +0.09(+0.54%) |
Apr 05, 2021 | 17.29 | 17.29 | 16.97 | 17.17 | 427,888 | +0.04(+0.24%) |
Apr 01, 2021 | 16.90 | 17.13 | 16.76 | 17.13 | 460,614 | +0.24(+1.43%) |
Mar 31, 2021 | 17.03 | 17.13 | 16.88 | 16.88 | 670,576 | -0.22(-1.27%) |
Mar 30, 2021 | 16.85 | 17.18 | 16.85 | 17.10 | 423,968 | +0.23(+1.34%) |
Mar 29, 2021 | 17.26 | 17.34 | 16.88 | 16.88 | 532,838 | -0.40(-2.30%) |
Mar 26, 2021 | 17.19 | 17.27 | 16.93 | 17.27 | 439,372 | +0.25(+1.46%) |
Mar 25, 2021 | 16.66 | 17.10 | 16.51 | 17.02 | 502,792 | +0.36(+2.18%) |
Mar 24, 2021 | 16.90 | 17.25 | 16.65 | 16.66 | 442,662 | -0.14(-0.84%) |
Mar 23, 2021 | 16.94 | 17.21 | 16.69 | 16.80 | 537,025 | -0.37(-2.17%) |
Mar 22, 2021 | 17.23 | 17.23 | 16.92 | 17.17 | 511,281 | -0.11(-0.62%) |
Mar 19, 2021 | 17.15 | 17.39 | 16.80 | 17.28 | 1,917,097 | +0.13(+0.77%) |
Mar 18, 2021 | 17.32 | 17.46 | 17.05 | 17.15 | 595,559 | -0.17(-1.00%) |
Mar 17, 2021 | 17.26 | 17.32 | 16.90 | 17.32 | 551,767 | +0.10(+0.58%) |
Mar 16, 2021 | 17.34 | 17.34 | 17.03 | 17.22 | 413,007 | -0.09(-0.53%) |
Mar 15, 2021 | 17.07 | 17.35 | 16.96 | 17.31 | 628,026 | +0.17(+1.01%) |
Mar 12, 2021 | 17.03 | 17.18 | 16.95 | 17.14 | 573,084 | +0.16(+0.93%) |
Mar 11, 2021 | 16.88 | 17.11 | 16.75 | 16.98 | 507,825 | +0.05(+0.29%) |
Mar 10, 2021 | 16.80 | 17.07 | 16.63 | 16.93 | 682,454 | +0.50(+3.07%) |
Mar 09, 2021 | 16.74 | 16.74 | 16.36 | 16.43 | 615,956 | -0.30(-1.78%) |
Mar 08, 2021 | 16.41 | 16.85 | 16.21 | 16.73 | 788,370 | +0.41(+2.53%) |
Mar 05, 2021 | 16.42 | 16.58 | 16.00 | 16.31 | 740,193 | -0.04(-0.25%) |
Mar 04, 2021 | 16.32 | 16.59 | 16.02 | 16.35 | 1,145,661 | +0.21(+1.28%) |
Mar 03, 2021 | 15.62 | 16.21 | 15.55 | 16.15 | 638,668 | +0.61(+3.94%) |
Mar 02, 2021 | 15.52 | 15.64 | 15.32 | 15.54 | 494,121 | +0.00(+0.00%) |
Mar 01, 2021 | 15.76 | 15.83 | 15.54 | 15.54 | 525,105 | +0.03(+0.21%) |
Feb 26, 2021 | 15.68 | 15.81 | 15.20 | 15.50 | 868,459 | -0.11(-0.69%) |
Feb 25, 2021 | 15.57 | 16.08 | 15.49 | 15.61 | 923,322 | +0.04(+0.27%) |
Feb 24, 2021 | 15.34 | 15.61 | 15.33 | 15.57 | 625,397 | +0.33(+2.17%) |
Feb 23, 2021 | 15.10 | 15.41 | 14.92 | 15.24 | 578,525 | +0.21(+1.43%) |
Feb 22, 2021 | 14.44 | 15.03 | 14.44 | 15.02 | 395,186 | +0.47(+3.24%) |
Feb 19, 2021 | 14.50 | 14.62 | 14.40 | 14.55 | 313,768 | +0.10(+0.69%) |
Feb 18, 2021 | 14.59 | 14.69 | 14.45 | 14.45 | 324,495 | -0.14(-0.96%) |
Feb 17, 2021 | 14.63 | 14.75 | 14.54 | 14.59 | 300,805 | -0.17(-1.12%) |
Feb 16, 2021 | 14.71 | 14.88 | 14.59 | 14.76 | 408,318 | +0.09(+0.62%) |
Feb 12, 2021 | 14.69 | 14.72 | 14.42 | 14.67 | 318,366 | -0.05(-0.34%) |
Feb 11, 2021 | 14.81 | 14.89 | 14.63 | 14.72 | 760,586 | -0.03(-0.22%) |
Feb 10, 2021 | 14.78 | 14.92 | 14.67 | 14.75 | 335,043 | +0.00(+0.00%) |
Feb 09, 2021 | 14.91 | 14.94 | 14.61 | 14.75 | 352,798 | -0.12(-0.78%) |
Feb 08, 2021 | 14.75 | 14.89 | 14.64 | 14.87 | 532,487 | +0.12(+0.84%) |
Feb 05, 2021 | 14.77 | 14.79 | 14.61 | 14.74 | 210,308 | +0.17(+1.13%) |
Feb 04, 2021 | 14.65 | 14.69 | 14.48 | 14.58 | 467,236 | -0.07(-0.51%) |
Feb 03, 2021 | 14.48 | 14.66 | 14.17 | 14.65 | 460,718 | +0.06(+0.40%) |
Feb 02, 2021 | 14.56 | 14.67 | 14.33 | 14.59 | 547,896 | +0.15(+1.03%) |
Feb 01, 2021 | 14.25 | 14.48 | 14.11 | 14.45 | 422,596 | +0.24(+1.69%) |
Jan 29, 2021 | 14.07 | 14.33 | 13.99 | 14.21 | 650,285 | +0.07(+0.47%) |
Jan 28, 2021 | 14.24 | 14.49 | 14.08 | 14.14 | 487,224 | +0.08(+0.59%) |
Jan 27, 2021 | 14.16 | 14.40 | 14.04 | 14.06 | 481,595 | -0.36(-2.47%) |
Jan 26, 2021 | 14.67 | 14.74 | 14.39 | 14.41 | 224,680 | -0.17(-1.19%) |
Jan 25, 2021 | 14.52 | 14.79 | 14.37 | 14.59 | 312,663 | -0.07(-0.45%) |
Jan 22, 2021 | 14.47 | 14.69 | 14.35 | 14.65 | 509,677 | +0.04(+0.28%) |
Jan 21, 2021 | 14.85 | 14.91 | 14.56 | 14.61 | 311,620 | -0.20(-1.34%) |
Jan 20, 2021 | 14.71 | 15.02 | 14.71 | 14.81 | 398,495 | +0.02(+0.17%) |
Jan 19, 2021 | 14.92 | 14.92 | 14.67 | 14.78 | 459,638 | -0.02(-0.11%) |
Jan 15, 2021 | 14.70 | 14.95 | 14.46 | 14.80 | 435,500 | -0.07(-0.50%) |
Jan 14, 2021 | 14.97 | 15.10 | 14.82 | 14.88 | 442,500 | +0.10(+0.67%) |
Jan 13, 2021 | 14.82 | 14.95 | 14.54 | 14.78 | 390,702 | -0.07(-0.50%) |
Jan 12, 2021 | 14.83 | 14.96 | 14.75 | 14.85 | 471,880 | +0.00(+0.00%) |
Jan 11, 2021 | 14.88 | 15.02 | 14.71 | 14.85 | 332,144 | -0.17(-1.16%) |
Jan 08, 2021 | 15.02 | 15.10 | 14.88 | 15.02 | 588,572 | +0.04(+0.28%) |
Jan 07, 2021 | 15.05 | 15.07 | 14.83 | 14.98 | 272,064 | -0.07(-0.44%) |
Jan 06, 2021 | 14.97 | 15.22 | 14.89 | 15.05 | 486,470 | +0.36(+2.42%) |
Jan 05, 2021 | 14.46 | 14.81 | 14.46 | 14.69 | 427,118 | +0.23(+1.60%) |
Jan 04, 2021 | 14.84 | 14.84 | 14.32 | 14.46 | 580,702 | -0.32(-2.18%) |
Dec 31, 2020 | 14.78 | 14.78 | 14.78 | 304,039 | +0.08(+0.56%) | |
Dec 30, 2020 | 14.66 | 14.91 | 14.66 | 14.70 | 304,039 | +0.13(+0.91%) |
Dec 29, 2020 | 14.99 | 15.10 | 14.40 | 14.57 | 381,083 | -0.47(-3.09%) |
Dec 28, 2020 | 14.88 | 15.14 | 14.82 | 15.03 | 529,432 | +0.35(+2.39%) |
Dec 24, 2020 | 14.66 | 14.68 | 14.49 | 14.68 | 157,432 | +0.05(+0.33%) |
Dec 23, 2020 | 14.53 | 14.79 | 14.53 | 14.63 | 520,810 | +0.23(+1.59%) |
Dec 22, 2020 | 14.19 | 14.43 | 14.06 | 14.41 | 469,303 | +0.15(+1.03%) |
Dec 21, 2020 | 13.81 | 14.28 | 13.75 | 14.26 | 540,758 | +0.04(+0.29%) |
Dec 18, 2020 | 14.48 | 14.48 | 14.01 | 14.22 | 3,060,202 | -0.23(-1.58%) |
Dec 17, 2020 | 14.24 | 14.45 | 14.09 | 14.45 | 506,326 | +0.25(+1.78%) |
Dec 16, 2020 | 14.19 | 14.32 | 14.09 | 14.19 | 451,770 | -0.06(-0.40%) |
Dec 15, 2020 | 14.10 | 14.26 | 13.92 | 14.25 | 418,559 | +0.29(+2.10%) |
Dec 14, 2020 | 14.13 | 14.24 | 13.92 | 13.96 | 485,915 | +0.00(+0.00%) |
Dec 11, 2020 | 13.84 | 14.08 | 13.83 | 13.96 | 444,487 | -0.06(-0.41%) |
Dec 10, 2020 | 13.86 | 14.03 | 13.74 | 14.01 | 423,878 | -0.02(-0.12%) |
Dec 09, 2020 | 13.99 | 14.04 | 13.87 | 14.03 | 424,482 | +0.11(+0.76%) |
Dec 08, 2020 | 13.79 | 13.94 | 13.70 | 13.92 | 512,860 | +0.11(+0.77%) |
Dec 07, 2020 | 13.72 | 13.92 | 13.60 | 13.82 | 530,384 | +0.10(+0.71%) |
Dec 04, 2020 | 13.22 | 13.74 | 13.22 | 13.72 | 524,980 | +0.58(+4.41%) |
Dec 03, 2020 | 13.12 | 13.22 | 13.08 | 13.14 | 665,190 | +0.02(+0.12%) |
Dec 02, 2020 | 13.18 | 13.41 | 13.12 | 13.12 | 479,747 | -0.14(-1.05%) |
Dec 01, 2020 | 13.32 | 13.63 | 13.18 | 13.26 | 480,126 | +0.22(+1.69%) |
Nov 30, 2020 | 13.23 | 13.28 | 13.00 | 13.04 | 721,823 | -0.33(-2.50%) |
Nov 27, 2020 | 13.47 | 13.60 | 13.34 | 13.38 | 175,810 | -0.16(-1.21%) |
Nov 25, 2020 | 13.75 | 13.85 | 13.47 | 13.54 | 565,533 | -0.36(-2.58%) |
Nov 24, 2020 | 13.85 | 14.03 | 13.66 | 13.90 | 647,110 | +0.31(+2.28%) |
Nov 23, 2020 | 13.39 | 13.71 | 13.26 | 13.59 | 643,599 | +0.34(+2.59%) |
Nov 20, 2020 | 13.38 | 13.45 | 13.18 | 13.25 | 739,383 | -0.21(-1.58%) |
Nov 19, 2020 | 13.26 | 13.48 | 13.26 | 13.46 | 525,307 | +0.15(+1.10%) |
Nov 18, 2020 | 13.43 | 13.53 | 13.31 | 13.31 | 614,612 | -0.01(-0.06%) |
Nov 17, 2020 | 12.77 | 13.39 | 12.69 | 13.32 | 598,547 | +0.41(+3.16%) |
Nov 16, 2020 | 12.78 | 12.99 | 12.57 | 12.91 | 474,800 | +0.51(+4.08%) |
Nov 13, 2020 | 12.03 | 12.44 | 12.03 | 12.41 | 489,451 | +0.52(+4.40%) |
Nov 12, 2020 | 12.05 | 12.15 | 11.76 | 11.88 | 609,489 | -0.35(-2.87%) |
Nov 11, 2020 | 12.49 | 12.49 | 12.15 | 12.24 | 508,970 | -0.24(-1.96%) |
Nov 10, 2020 | 12.31 | 12.65 | 12.26 | 12.48 | 1,301,572 | +0.22(+1.80%) |
Nov 09, 2020 | 12.10 | 13.06 | 12.10 | 12.26 | 1,134,068 | +0.92(+8.14%) |
Nov 06, 2020 | 11.90 | 11.90 | 11.31 | 11.34 | 559,530 | -0.53(-4.47%) |
Nov 05, 2020 | 11.21 | 11.97 | 11.20 | 11.87 | 660,634 | +0.78(+7.07%) |
Nov 04, 2020 | 11.49 | 11.49 | 11.02 | 11.08 | 424,211 | -0.48(-4.16%) |
Nov 03, 2020 | 11.24 | 11.63 | 11.14 | 11.57 | 548,987 | +0.49(+4.42%) |
Nov 02, 2020 | 10.88 | 11.08 | 10.84 | 11.08 | 521,342 | +0.32(+2.96%) |
Oct 30, 2020 | 10.72 | 10.90 | 10.60 | 10.76 | 608,046 | +0.04(+0.38%) |
Oct 29, 2020 | 10.51 | 10.82 | 10.42 | 10.72 | 609,113 | +0.14(+1.31%) |
Oct 28, 2020 | 10.86 | 10.87 | 10.49 | 10.58 | 844,055 | -0.48(-4.35%) |
Oct 27, 2020 | 11.26 | 11.38 | 11.04 | 11.06 | 678,278 | -0.25(-2.24%) |
Oct 26, 2020 | 11.44 | 11.56 | 11.27 | 11.31 | 573,734 | -0.28(-2.39%) |
Oct 23, 2020 | 11.47 | 11.63 | 11.44 | 11.59 | 1,588,663 | +0.12(+1.07%) |
Oct 22, 2020 | 11.40 | 11.49 | 11.31 | 11.47 | 818,487 | +0.11(+0.93%) |
Oct 21, 2020 | 11.37 | 11.43 | 11.15 | 11.36 | 497,804 | -0.03(-0.29%) |
Oct 20, 2020 | 11.23 | 11.45 | 11.20 | 11.39 | 708,132 | +0.20(+1.75%) |
Oct 19, 2020 | 11.61 | 11.63 | 11.20 | 11.20 | 634,728 | -0.35(-3.04%) |
Oct 16, 2020 | 11.63 | 11.67 | 11.44 | 11.55 | 528,901 | -0.11(-0.98%) |
Oct 15, 2020 | 11.52 | 11.82 | 11.49 | 11.66 | 412,855 | +0.03(+0.28%) |
Oct 14, 2020 | 11.62 | 11.74 | 11.57 | 11.63 | 495,989 | -0.04(-0.35%) |
Oct 13, 2020 | 11.85 | 12.01 | 11.63 | 11.67 | 366,227 | -0.33(-2.79%) |
Oct 12, 2020 | 11.93 | 12.06 | 11.81 | 12.01 | 323,551 | +0.02(+0.20%) |
Oct 09, 2020 | 12.23 | 12.26 | 11.96 | 11.98 | 494,106 | -0.19(-1.54%) |
Oct 08, 2020 | 12.04 | 12.19 | 11.93 | 12.17 | 858,014 | +0.24(+1.98%) |
Oct 07, 2020 | 12.01 | 12.19 | 11.86 | 11.93 | 925,272 | +0.00(+0.00%) |
Oct 06, 2020 | 12.46 | 12.46 | 11.93 | 11.93 | 1,065,295 | -0.39(-3.18%) |
Oct 05, 2020 | 12.38 | 12.50 | 12.16 | 12.32 | 3,191,577 | +0.07(+0.60%) |
Oct 02, 2020 | 11.77 | 12.37 | 11.77 | 12.25 | 1,020,557 | +0.21(+1.76%) |
Oct 01, 2020 | 11.82 | 12.13 | 11.82 | 12.04 | 817,257 | +0.19(+1.58%) |
Sep 30, 2020 | 11.94 | 12.20 | 11.82 | 11.85 | 650,513 | -0.04(-0.34%) |
Sep 29, 2020 | 11.80 | 12.02 | 11.74 | 11.89 | 866,137 | +0.00(+0.00%) |
Sep 28, 2020 | 11.83 | 12.00 | 11.83 | 11.89 | 1,148,456 | +0.18(+1.58%) |
Sep 25, 2020 | 11.41 | 11.73 | 11.41 | 11.71 | 1,155,358 | +0.19(+1.68%) |
Sep 24, 2020 | 11.31 | 11.77 | 11.20 | 11.51 | 1,148,773 | +0.25(+2.21%) |
Sep 23, 2020 | 11.53 | 11.72 | 11.27 | 11.27 | 1,001,286 | -0.24(-2.10%) |
Sep 22, 2020 | 11.68 | 11.80 | 11.47 | 11.51 | 1,806,239 | -0.14(-1.24%) |
Sep 21, 2020 | 12.15 | 12.17 | 11.57 | 11.65 | 1,497,488 | -0.71(-5.73%) |
Sep 18, 2020 | 12.64 | 12.64 | 12.29 | 12.36 | 2,814,648 | -0.18(-1.47%) |
Sep 17, 2020 | 12.47 | 12.54 | 12.23 | 12.54 | 1,386,700 | -0.06(-0.45%) |
Sep 16, 2020 | 12.33 | 12.87 | 12.24 | 12.60 | 1,475,945 | +0.29(+2.35%) |
Sep 15, 2020 | 12.03 | 12.41 | 12.03 | 12.31 | 1,014,611 | +0.31(+2.61%) |
Sep 14, 2020 | 11.68 | 12.10 | 11.65 | 12.00 | 974,563 | +0.36(+3.11%) |
Sep 11, 2020 | 11.67 | 11.71 | 11.45 | 11.63 | 917,198 | -0.02(-0.21%) |
Sep 10, 2020 | 11.88 | 11.92 | 11.61 | 11.66 | 869,483 | -0.16(-1.36%) |
Sep 09, 2020 | 11.84 | 11.87 | 11.62 | 11.82 | 822,458 | +0.08(+0.68%) |
Sep 08, 2020 | 11.91 | 11.95 | 11.39 | 11.74 | 1,126,386 | -0.07(-0.61%) |
Sep 04, 2020 | 11.90 | 11.90 | 11.63 | 11.81 | 594,220 | +0.04(+0.34%) |
Sep 03, 2020 | 11.95 | 12.06 | 11.72 | 11.77 | 475,977 | -0.14(-1.15%) |
Sep 02, 2020 | 11.75 | 11.94 | 11.62 | 11.91 | 565,329 | +0.09(+0.75%) |
Sep 01, 2020 | 11.38 | 11.91 | 11.34 | 11.82 | 732,180 | +0.33(+2.87%) |
Aug 31, 2020 | 11.59 | 11.68 | 11.43 | 11.49 | 791,264 | -0.06(-0.49%) |
Aug 28, 2020 | 11.93 | 11.93 | 11.36 | 11.55 | 1,308,328 | -0.31(-2.58%) |
Aug 27, 2020 | 11.54 | 11.96 | 11.54 | 11.85 | 1,680,751 | +0.55(+4.84%) |
Aug 26, 2020 | 11.47 | 11.54 | 11.26 | 11.31 | 838,474 | -0.29(-2.50%) |
Aug 25, 2020 | 11.71 | 11.78 | 11.47 | 11.59 | 289,762 | +0.00(+0.00%) |
Aug 24, 2020 | 11.57 | 11.64 | 11.37 | 11.59 | 551,007 | +0.13(+1.12%) |
Aug 21, 2020 | 11.35 | 11.53 | 11.31 | 11.47 | 459,283 | +0.06(+0.56%) |
Aug 20, 2020 | 11.36 | 11.63 | 11.36 | 11.40 | 421,548 | -0.11(-0.98%) |
Aug 19, 2020 | 11.66 | 11.72 | 11.48 | 11.51 | 535,958 | -0.17(-1.45%) |
Aug 18, 2020 | 11.90 | 11.90 | 11.67 | 11.68 | 666,786 | -0.11(-0.95%) |
Aug 17, 2020 | 11.88 | 11.91 | 11.74 | 11.80 | 404,809 | -0.08(-0.68%) |
Aug 14, 2020 | 11.81 | 12.00 | 11.72 | 11.88 | 626,928 | -0.06(-0.54%) |
Aug 13, 2020 | 12.07 | 12.20 | 11.85 | 11.94 | 502,949 | -0.23(-1.92%) |
Aug 12, 2020 | 12.41 | 12.54 | 12.07 | 12.17 | 571,913 | -0.13(-1.05%) |
Aug 11, 2020 | 12.40 | 12.66 | 12.21 | 12.30 | 510,700 | +0.15(+1.26%) |
Aug 10, 2020 | 11.88 | 12.41 | 11.83 | 12.15 | 508,407 | +0.31(+2.58%) |
Aug 07, 2020 | 11.43 | 11.86 | 11.39 | 11.84 | 649,935 | +0.31(+2.72%) |
Aug 06, 2020 | 11.93 | 12.00 | 11.25 | 11.53 | 843,022 | -0.51(-4.27%) |
Aug 05, 2020 | 12.18 | 12.18 | 11.87 | 12.05 | 460,287 | -0.02(-0.13%) |
Aug 04, 2020 | 11.74 | 12.10 | 11.74 | 12.06 | 425,068 | +0.24(+2.04%) |
Aug 03, 2020 | 12.00 | 12.00 | 11.76 | 11.82 | 607,205 | -0.11(-0.94%) |
Jul 31, 2020 | 11.96 | 11.97 | 11.64 | 11.93 | 858,497 | -0.13(-1.07%) |
Jul 30, 2020 | 12.05 | 12.17 | 11.94 | 12.06 | 344,115 | -0.34(-2.72%) |
Jul 29, 2020 | 12.31 | 12.50 | 12.27 | 12.40 | 303,771 | +0.13(+1.05%) |
Jul 28, 2020 | 12.05 | 12.41 | 12.02 | 12.27 | 385,435 | +0.08(+0.66%) |
Jul 27, 2020 | 12.06 | 12.23 | 11.92 | 12.19 | 280,503 | +0.09(+0.73%) |
Jul 24, 2020 | 12.54 | 12.54 | 12.09 | 12.10 | 503,432 | -0.43(-3.40%) |
Jul 23, 2020 | 12.62 | 12.79 | 12.46 | 12.53 | 308,351 | -0.20(-1.58%) |
Jul 22, 2020 | 12.48 | 12.81 | 12.41 | 12.73 | 324,451 | +0.19(+1.54%) |
Jul 21, 2020 | 12.50 | 12.80 | 12.46 | 12.54 | 484,475 | +0.27(+2.23%) |
Jul 20, 2020 | 12.29 | 12.38 | 12.03 | 12.26 | 498,085 | -0.15(-1.23%) |
Jul 17, 2020 | 12.46 | 12.61 | 12.32 | 12.41 | 330,564 | -0.05(-0.39%) |
Jul 16, 2020 | 12.44 | 12.59 | 12.29 | 12.46 | 336,599 | -0.06(-0.45%) |
Jul 15, 2020 | 12.41 | 12.64 | 12.30 | 12.52 | 525,802 | +0.47(+3.87%) |
Jul 14, 2020 | 12.00 | 12.22 | 11.84 | 12.05 | 315,094 | +0.07(+0.60%) |
Jul 13, 2020 | 12.17 | 12.27 | 11.71 | 11.98 | 573,081 | -0.02(-0.20%) |
Jul 10, 2020 | 11.74 | 12.03 | 11.68 | 12.00 | 503,806 | +0.31(+2.61%) |
Jul 09, 2020 | 11.93 | 11.99 | 11.61 | 11.70 | 832,532 | -0.30(-2.48%) |
Jul 08, 2020 | 12.01 | 12.13 | 11.79 | 12.00 | 731,720 | -0.07(-0.60%) |
Jul 07, 2020 | 12.38 | 12.45 | 12.06 | 12.07 | 493,950 | -0.52(-4.15%) |
Jul 06, 2020 | 12.80 | 12.80 | 12.47 | 12.59 | 628,828 | +0.20(+1.62%) |
Jul 02, 2020 | 12.70 | 12.74 | 12.31 | 12.39 | 355,064 | +0.03(+0.26%) |
Jul 01, 2020 | 12.23 | 12.41 | 12.16 | 12.36 | 563,455 | +0.12(+0.99%) |
Jun 30, 2020 | 11.91 | 12.36 | 11.80 | 12.24 | 543,824 | +0.20(+1.67%) |
Jun 29, 2020 | 11.84 | 12.13 | 11.70 | 12.04 | 503,314 | +0.45(+3.89%) |
Jun 26, 2020 | 12.01 | 12.05 | 11.44 | 11.59 | 2,217,585 | -0.51(-4.19%) |
Jun 25, 2020 | 11.86 | 12.13 | 11.82 | 12.09 | 584,120 | +0.10(+0.79%) |
Jun 24, 2020 | 12.16 | 12.36 | 11.73 | 12.00 | 635,085 | -0.46(-3.69%) |
Jun 23, 2020 | 12.81 | 12.85 | 12.42 | 12.46 | 958,036 | -0.16(-1.26%) |
Jun 22, 2020 | 12.47 | 12.66 | 12.27 | 12.62 | 893,243 | +0.09(+0.70%) |
Jun 19, 2020 | 12.59 | 12.78 | 12.26 | 12.53 | 1,707,223 | -0.10(-0.75%) |
Jun 18, 2020 | 12.44 | 12.81 | 12.43 | 12.62 | 681,135 | -0.13(-1.05%) |
Jun 17, 2020 | 13.41 | 13.41 | 12.75 | 12.76 | 658,705 | -0.55(-4.16%) |
Jun 16, 2020 | 13.39 | 13.53 | 13.00 | 13.31 | 456,715 | +0.56(+4.41%) |
Jun 15, 2020 | 12.13 | 12.87 | 12.10 | 12.75 | 484,170 | +0.05(+0.37%) |
Jun 12, 2020 | 12.88 | 12.91 | 12.34 | 12.70 | 548,114 | +0.40(+3.22%) |
Jun 11, 2020 | 12.40 | 12.75 | 12.23 | 12.31 | 907,202 | -0.81(-6.16%) |
Jun 10, 2020 | 13.57 | 13.73 | 13.05 | 13.12 | 486,715 | -0.64(-4.66%) |
Jun 09, 2020 | 13.92 | 14.11 | 13.67 | 13.76 | 596,268 | -0.52(-3.66%) |
Jun 08, 2020 | 13.65 | 14.30 | 13.65 | 14.28 | 1,374,703 | +0.96(+7.19%) |
Jun 05, 2020 | 13.01 | 13.81 | 13.01 | 13.32 | 748,749 | +0.76(+6.05%) |
Jun 04, 2020 | 12.26 | 12.58 | 12.01 | 12.56 | 521,607 | +0.18(+1.47%) |
Jun 03, 2020 | 12.00 | 12.54 | 11.98 | 12.38 | 870,973 | +0.65(+5.54%) |
Jun 02, 2020 | 11.54 | 11.78 | 11.50 | 11.73 | 386,430 | +0.34(+2.99%) |
Jun 01, 2020 | 11.16 | 11.63 | 11.11 | 11.39 | 600,249 | +0.29(+2.57%) |
May 29, 2020 | 11.29 | 11.43 | 10.98 | 11.10 | 636,247 | -0.45(-3.91%) |
May 28, 2020 | 11.97 | 11.97 | 11.48 | 11.56 | 435,134 | -0.25(-2.08%) |
May 27, 2020 | 11.53 | 11.88 | 11.25 | 11.80 | 663,224 | +0.62(+5.52%) |
May 26, 2020 | 11.17 | 11.36 | 10.93 | 11.18 | 834,242 | +0.51(+4.83%) |
May 22, 2020 | 10.92 | 11.00 | 10.49 | 10.67 | 282,453 | -0.15(-1.39%) |
May 21, 2020 | 10.59 | 10.99 | 10.59 | 10.82 | 329,828 | +0.30(+2.86%) |
May 20, 2020 | 10.65 | 10.91 | 10.45 | 10.52 | 933,445 | +0.06(+0.61%) |
May 19, 2020 | 10.68 | 10.76 | 10.42 | 10.45 | 818,558 | -0.38(-3.51%) |
May 18, 2020 | 10.68 | 11.07 | 10.49 | 10.83 | 830,129 | +0.70(+6.88%) |
May 15, 2020 | 10.21 | 10.30 | 9.941 | 10.14 | 453,542 | -0.13(-1.24%) |
May 14, 2020 | 9.734 | 10.28 | 9.551 | 10.26 | 703,586 | +0.31(+3.10%) |
May 13, 2020 | 10.30 | 10.32 | 9.829 | 9.955 | 509,039 | -0.41(-3.97%) |
May 12, 2020 | 11.01 | 11.04 | 10.35 | 10.37 | 546,651 | -0.59(-5.42%) |
May 11, 2020 | 11.33 | 11.37 | 10.95 | 10.96 | 883,536 | -0.60(-5.21%) |
May 08, 2020 | 11.39 | 11.78 | 11.31 | 11.56 | 530,058 | +0.35(+3.11%) |
May 07, 2020 | 10.52 | 11.61 | 10.52 | 11.21 | 692,691 | +0.82(+7.93%) |
May 06, 2020 | 10.66 | 10.73 | 10.26 | 10.39 | 527,499 | -0.24(-2.24%) |
May 05, 2020 | 10.81 | 11.01 | 10.57 | 10.63 | 415,765 | -0.03(-0.30%) |
May 04, 2020 | 10.51 | 10.83 | 10.44 | 10.66 | 388,864 | -0.17(-1.54%) |