Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.51 | 17.23 | 16.50 | 16.76 | 608,900 | +0.13(+0.78%) |
Apr 29, 2021 | 17.35 | 17.44 | 16.52 | 16.63 | 719,741 | -0.67(-3.87%) |
Apr 28, 2021 | 17.46 | 17.55 | 16.86 | 17.30 | 735,825 | -0.24(-1.37%) |
Apr 27, 2021 | 17.27 | 17.88 | 17.06 | 17.54 | 762,797 | +0.52(+3.06%) |
Apr 26, 2021 | 16.34 | 17.34 | 16.06 | 17.02 | 1,062,692 | +0.97(+6.04%) |
Apr 23, 2021 | 16.00 | 16.44 | 15.86 | 16.05 | 587,900 | +0.07(+0.44%) |
Apr 22, 2021 | 15.91 | 16.83 | 15.77 | 15.98 | 841,947 | +0.16(+1.01%) |
Apr 21, 2021 | 16.00 | 16.47 | 15.60 | 15.82 | 722,719 | -0.23(-1.43%) |
Apr 20, 2021 | 16.44 | 16.85 | 15.77 | 16.05 | 1,187,447 | -0.47(-2.85%) |
Apr 19, 2021 | 16.80 | 17.06 | 16.28 | 16.52 | 1,020,240 | -0.10(-0.60%) |
Apr 16, 2021 | 17.70 | 17.71 | 16.56 | 16.62 | 1,100,700 | -0.97(-5.51%) |
Apr 15, 2021 | 17.31 | 17.83 | 17.11 | 17.59 | 986,759 | +0.42(+2.45%) |
Apr 14, 2021 | 17.54 | 17.97 | 17.03 | 17.17 | 994,421 | -0.03(-0.17%) |
Apr 13, 2021 | 16.56 | 17.92 | 16.55 | 17.20 | 1,926,652 | +0.81(+4.94%) |
Apr 12, 2021 | 16.39 | 16.63 | 16.01 | 16.39 | 660,931 | -0.19(-1.15%) |
Apr 09, 2021 | 17.20 | 17.20 | 16.21 | 16.58 | 1,105,900 | -0.65(-3.77%) |
Apr 08, 2021 | 16.50 | 17.24 | 16.27 | 17.23 | 1,412,801 | +1.07(+6.62%) |
Apr 07, 2021 | 16.22 | 16.54 | 15.85 | 16.16 | 553,153 | -0.18(-1.10%) |
Apr 06, 2021 | 16.17 | 16.69 | 16.05 | 16.34 | 884,920 | +0.19(+1.18%) |
Apr 05, 2021 | 16.48 | 16.64 | 15.54 | 16.15 | 997,245 | -0.15(-0.92%) |
Apr 01, 2021 | 16.01 | 16.79 | 15.86 | 16.30 | 1,205,800 | +0.66(+4.22%) |
Mar 31, 2021 | 15.39 | 15.87 | 15.25 | 15.64 | 1,083,435 | +0.40(+2.62%) |
Mar 30, 2021 | 14.86 | 15.28 | 14.43 | 15.24 | 773,088 | +0.47(+3.18%) |
Mar 29, 2021 | 15.23 | 15.71 | 14.35 | 14.77 | 1,217,767 | -0.36(-2.38%) |
Mar 26, 2021 | 15.60 | 15.93 | 14.09 | 15.13 | 1,795,800 | -0.36(-2.32%) |
Mar 25, 2021 | 15.00 | 15.60 | 14.41 | 15.49 | 2,496,037 | +0.26(+1.71%) |
Mar 24, 2021 | 16.63 | 16.81 | 15.20 | 15.23 | 4,688,294 | -1.13(-6.91%) |
Mar 23, 2021 | 17.29 | 17.75 | 16.27 | 16.36 | 1,592,922 | -1.05(-6.03%) |
Mar 22, 2021 | 18.45 | 18.46 | 16.32 | 17.41 | 4,388,462 | -0.79(-4.34%) |
Mar 19, 2021 | 18.72 | 19.40 | 18.15 | 18.20 | 2,268,700 | -0.48(-2.57%) |
Mar 18, 2021 | 20.35 | 21.78 | 18.48 | 18.68 | 2,947,014 | -2.26(-10.79%) |
Mar 17, 2021 | 20.76 | 21.42 | 19.82 | 20.94 | 1,207,271 | -0.41(-1.92%) |
Mar 16, 2021 | 21.42 | 21.85 | 20.41 | 21.35 | 1,283,276 | -0.05(-0.23%) |
Mar 15, 2021 | 19.82 | 21.60 | 19.42 | 21.40 | 2,238,391 | +1.74(+8.85%) |
Mar 12, 2021 | 19.24 | 19.66 | 18.55 | 19.66 | 1,131,600 | +0.02(+0.10%) |
Mar 11, 2021 | 19.29 | 19.72 | 18.92 | 19.64 | 1,390,534 | +0.94(+5.03%) |
Mar 10, 2021 | 19.38 | 20.02 | 18.62 | 18.70 | 1,353,414 | -0.24(-1.27%) |
Mar 09, 2021 | 19.37 | 19.78 | 18.79 | 18.94 | 1,250,732 | +0.53(+2.88%) |
Mar 08, 2021 | 19.34 | 20.29 | 18.15 | 18.41 | 1,512,539 | -0.95(-4.91%) |
Mar 05, 2021 | 18.70 | 19.50 | 17.13 | 19.36 | 2,706,500 | +0.30(+1.57%) |
Mar 04, 2021 | 18.94 | 19.87 | 18.18 | 19.06 | 1,771,836 | -0.22(-1.14%) |
Mar 03, 2021 | 20.50 | 20.65 | 19.02 | 19.28 | 2,051,036 | -1.15(-5.63%) |
Mar 02, 2021 | 19.77 | 21.50 | 19.50 | 20.43 | 4,069,214 | +1.28(+6.68%) |
Mar 01, 2021 | 18.80 | 19.72 | 18.78 | 19.15 | 1,620,442 | +0.74(+4.02%) |
Feb 26, 2021 | 18.46 | 18.96 | 17.77 | 18.41 | 2,060,100 | +0.32(+1.77%) |
Feb 25, 2021 | 19.00 | 20.13 | 17.58 | 18.09 | 3,354,062 | -0.97(-5.09%) |
Feb 24, 2021 | 20.91 | 21.21 | 18.97 | 19.06 | 4,966,482 | -1.48(-7.21%) |
Feb 23, 2021 | 21.13 | 23.53 | 19.37 | 20.54 | 8,657,945 | -6.17(-23.10%) |
Feb 22, 2021 | 29.85 | 30.87 | 26.52 | 26.71 | 2,971,946 | -2.82(-9.55%) |
Feb 19, 2021 | 29.68 | 30.66 | 29.00 | 29.53 | 1,210,900 | +0.30(+1.03%) |
Feb 18, 2021 | 29.44 | 29.58 | 27.89 | 29.23 | 843,297 | -0.58(-1.95%) |
Feb 17, 2021 | 29.58 | 30.93 | 27.71 | 29.81 | 1,836,572 | -0.52(-1.71%) |
Feb 16, 2021 | 29.99 | 31.27 | 29.13 | 30.33 | 1,548,467 | +1.17(+4.01%) |
Feb 12, 2021 | 27.84 | 29.67 | 27.02 | 29.16 | 1,163,400 | +1.23(+4.40%) |
Feb 11, 2021 | 29.52 | 29.72 | 27.23 | 27.93 | 1,620,293 | -1.25(-4.28%) |
Feb 10, 2021 | 30.79 | 31.38 | 27.82 | 29.18 | 2,344,542 | -1.36(-4.45%) |
Feb 09, 2021 | 26.76 | 30.99 | 26.41 | 30.54 | 3,863,605 | +3.93(+14.77%) |
Feb 08, 2021 | 25.31 | 27.22 | 25.27 | 26.61 | 1,874,200 | +1.82(+7.34%) |
Feb 05, 2021 | 25.01 | 25.06 | 23.49 | 24.79 | 2,197,400 | -0.54(-2.13%) |
Feb 04, 2021 | 25.57 | 26.37 | 24.55 | 25.33 | 1,434,241 | -0.16(-0.63%) |
Feb 03, 2021 | 25.66 | 26.18 | 23.30 | 25.49 | 1,686,842 | +0.12(+0.47%) |
Feb 02, 2021 | 26.52 | 26.84 | 24.54 | 25.37 | 1,997,360 | -1.21(-4.55%) |
Feb 01, 2021 | 24.97 | 27.55 | 24.70 | 26.58 | 2,714,195 | +2.07(+8.45%) |
Jan 29, 2021 | 23.54 | 24.69 | 23.03 | 24.51 | 1,966,000 | +1.16(+4.97%) |
Jan 28, 2021 | 23.16 | 24.24 | 22.60 | 23.35 | 1,394,742 | +0.31(+1.35%) |
Jan 27, 2021 | 22.56 | 25.18 | 22.05 | 23.04 | 2,305,158 | -0.20(-0.86%) |
Jan 26, 2021 | 23.00 | 23.99 | 22.84 | 23.24 | 1,496,674 | +0.27(+1.18%) |
Jan 25, 2021 | 21.50 | 24.68 | 21.50 | 22.97 | 3,122,616 | +1.79(+8.45%) |
Jan 22, 2021 | 21.00 | 21.49 | 20.70 | 21.18 | 1,186,100 | -0.08(-0.38%) |
Jan 21, 2021 | 20.42 | 21.47 | 20.36 | 21.26 | 1,308,980 | +0.87(+4.27%) |
Jan 20, 2021 | 20.34 | 20.60 | 19.86 | 20.39 | 1,810,735 | +0.36(+1.80%) |
Jan 19, 2021 | 20.04 | 20.38 | 19.11 | 20.03 | 1,622,828 | +0.09(+0.45%) |
Jan 15, 2021 | 21.00 | 21.30 | 19.33 | 19.94 | 2,337,100 | -1.50(-7.00%) |
Jan 14, 2021 | 21.61 | 21.87 | 21.04 | 21.44 | 1,622,617 | +0.02(+0.09%) |
Jan 13, 2021 | 21.02 | 22.05 | 20.77 | 21.42 | 1,927,817 | +0.40(+1.90%) |
Jan 12, 2021 | 19.77 | 21.03 | 19.42 | 21.02 | 2,159,187 | +1.41(+7.19%) |
Jan 11, 2021 | 19.27 | 20.57 | 19.24 | 19.61 | 1,795,915 | -0.08(-0.41%) |
Jan 08, 2021 | 20.72 | 20.84 | 19.03 | 19.69 | 2,547,600 | -0.65(-3.20%) |
Jan 07, 2021 | 19.68 | 20.54 | 19.40 | 20.34 | 1,914,493 | +1.15(+5.99%) |
Jan 06, 2021 | 19.01 | 20.08 | 19.00 | 19.19 | 1,870,704 | -0.01(-0.05%) |
Jan 05, 2021 | 18.66 | 19.29 | 18.55 | 19.20 | 1,214,480 | +0.59(+3.17%) |
Jan 04, 2021 | 18.53 | 19.30 | 18.20 | 18.61 | 2,094,392 | +0.47(+2.59%) |
Dec 31, 2020 | 18.14 | 18.14 | 18.14 | 1,593,381 | -0.74(-3.92%) | |
Dec 30, 2020 | 18.16 | 19.29 | 18.13 | 18.88 | 1,593,381 | +0.78(+4.31%) |
Dec 29, 2020 | 19.81 | 19.86 | 17.58 | 18.10 | 2,879,267 | -1.64(-8.31%) |
Dec 28, 2020 | 21.07 | 21.23 | 19.10 | 19.74 | 2,263,758 | -1.13(-5.41%) |
Dec 24, 2020 | 21.25 | 21.98 | 20.72 | 20.87 | 720,700 | -0.26(-1.23%) |
Dec 23, 2020 | 22.36 | 22.36 | 21.00 | 21.13 | 2,276,962 | -0.96(-4.35%) |
Dec 22, 2020 | 20.35 | 22.35 | 19.61 | 22.09 | 4,977,103 | +2.59(+13.28%) |
Dec 21, 2020 | 18.81 | 19.64 | 18.70 | 19.50 | 1,797,732 | +0.78(+4.17%) |
Dec 18, 2020 | 19.12 | 19.49 | 18.41 | 18.72 | 2,333,400 | -0.31(-1.63%) |
Dec 17, 2020 | 18.23 | 19.24 | 17.85 | 19.03 | 2,037,209 | +1.04(+5.78%) |
Dec 16, 2020 | 18.02 | 18.59 | 17.22 | 17.99 | 1,888,659 | +0.13(+0.73%) |
Dec 15, 2020 | 17.52 | 17.95 | 17.11 | 17.86 | 1,923,326 | +0.78(+4.57%) |
Dec 14, 2020 | 16.55 | 17.38 | 16.53 | 17.08 | 2,160,289 | +0.55(+3.33%) |
Dec 11, 2020 | 16.96 | 17.39 | 16.12 | 16.53 | 1,813,200 | -0.48(-2.82%) |
Dec 10, 2020 | 16.81 | 17.15 | 16.13 | 17.01 | 1,916,469 | +0.01(+0.06%) |
Dec 09, 2020 | 17.60 | 18.12 | 16.92 | 17.00 | 2,263,452 | -0.56(-3.19%) |
Dec 08, 2020 | 17.90 | 18.00 | 16.85 | 17.56 | 3,518,395 | -0.38(-2.12%) |
Dec 07, 2020 | 18.61 | 18.81 | 17.92 | 17.94 | 1,758,825 | -0.59(-3.18%) |
Dec 04, 2020 | 18.95 | 19.50 | 18.31 | 18.53 | 2,004,600 | -0.31(-1.65%) |
Dec 03, 2020 | 20.47 | 20.65 | 18.47 | 18.84 | 2,292,785 | -1.38(-6.82%) |
Dec 02, 2020 | 19.89 | 20.66 | 19.50 | 20.22 | 1,483,768 | -0.39(-1.89%) |
Dec 01, 2020 | 21.39 | 21.53 | 19.15 | 20.61 | 2,807,419 | -0.49(-2.32%) |
Nov 30, 2020 | 19.57 | 21.48 | 18.81 | 21.10 | 4,179,316 | +1.87(+9.72%) |
Nov 27, 2020 | 18.54 | 19.28 | 18.30 | 19.23 | 982,900 | +0.88(+4.80%) |
Nov 25, 2020 | 17.84 | 18.58 | 17.48 | 18.35 | 1,966,600 | +0.53(+2.97%) |
Nov 24, 2020 | 18.04 | 18.29 | 17.43 | 17.82 | 2,428,114 | -0.54(-2.94%) |
Nov 23, 2020 | 19.78 | 20.07 | 17.95 | 18.36 | 3,596,752 | -1.42(-7.18%) |
Nov 20, 2020 | 20.00 | 20.48 | 19.30 | 19.78 | 2,912,200 | +0.29(+1.49%) |
Nov 19, 2020 | 18.60 | 19.73 | 18.52 | 19.49 | 3,043,571 | +1.00(+5.41%) |
Nov 18, 2020 | 18.01 | 19.13 | 17.88 | 18.49 | 3,273,025 | +0.49(+2.72%) |
Nov 17, 2020 | 18.72 | 18.99 | 17.82 | 18.00 | 2,418,803 | -0.73(-3.90%) |
Nov 16, 2020 | 19.70 | 19.81 | 17.84 | 18.73 | 6,804,880 | -2.28(-10.85%) |
Nov 13, 2020 | 22.04 | 22.30 | 20.50 | 21.01 | 1,872,500 | -0.61(-2.82%) |
Nov 12, 2020 | 20.67 | 22.83 | 20.65 | 21.62 | 2,455,134 | +1.18(+5.77%) |
Nov 11, 2020 | 20.08 | 21.37 | 19.20 | 20.44 | 2,518,872 | +0.44(+2.20%) |
Nov 10, 2020 | 22.16 | 22.24 | 17.65 | 20.00 | 6,307,870 | -1.86(-8.51%) |
Nov 09, 2020 | 22.30 | 23.49 | 18.50 | 21.86 | 7,640,400 | -5.94(-21.37%) |
Nov 06, 2020 | 27.28 | 28.43 | 26.14 | 27.80 | 1,540,500 | +0.09(+0.32%) |
Nov 05, 2020 | 26.00 | 27.99 | 25.53 | 27.71 | 1,995,503 | +2.53(+10.05%) |
Nov 04, 2020 | 24.80 | 25.25 | 23.71 | 25.18 | 1,373,007 | +0.82(+3.37%) |
Nov 03, 2020 | 22.95 | 24.78 | 22.76 | 24.36 | 1,882,037 | +1.92(+8.56%) |
Nov 02, 2020 | 22.08 | 22.70 | 21.22 | 22.44 | 1,092,076 | +0.75(+3.46%) |
Oct 30, 2020 | 22.91 | 22.93 | 20.85 | 21.69 | 1,838,400 | -1.34(-5.82%) |
Oct 29, 2020 | 23.98 | 24.20 | 22.80 | 23.03 | 1,344,837 | -0.60(-2.54%) |
Oct 28, 2020 | 22.50 | 23.93 | 22.30 | 23.63 | 1,787,970 | +0.03(+0.13%) |
Oct 27, 2020 | 24.07 | 24.98 | 23.51 | 23.60 | 1,574,901 | -0.88(-3.59%) |
Oct 26, 2020 | 26.23 | 26.70 | 23.06 | 24.48 | 3,195,812 | -1.91(-7.24%) |
Oct 23, 2020 | 25.39 | 26.73 | 24.10 | 26.39 | 2,276,300 | +1.19(+4.72%) |
Oct 22, 2020 | 25.71 | 27.65 | 24.91 | 25.20 | 3,340,620 | -0.76(-2.93%) |
Oct 21, 2020 | 26.54 | 27.41 | 25.51 | 25.96 | 2,914,804 | -0.85(-3.17%) |
Oct 20, 2020 | 24.38 | 27.22 | 24.35 | 26.81 | 3,576,747 | +2.70(+11.20%) |
Oct 19, 2020 | 23.85 | 25.80 | 23.43 | 24.11 | 3,069,519 | +0.71(+3.03%) |
Oct 16, 2020 | 24.07 | 25.40 | 23.07 | 23.40 | 2,993,000 | -0.14(-0.59%) |
Oct 15, 2020 | 21.50 | 23.73 | 21.07 | 23.54 | 2,051,406 | +1.46(+6.61%) |
Oct 14, 2020 | 22.84 | 23.10 | 21.63 | 22.08 | 1,487,060 | +0.29(+1.33%) |
Oct 13, 2020 | 21.43 | 22.05 | 20.92 | 21.79 | 936,985 | +0.36(+1.68%) |
Oct 12, 2020 | 22.62 | 23.00 | 20.64 | 21.43 | 1,910,322 | -0.67(-3.03%) |
Oct 09, 2020 | 21.76 | 23.40 | 21.60 | 22.10 | 2,921,900 | +0.81(+3.80%) |
Oct 08, 2020 | 22.01 | 22.15 | 20.77 | 21.29 | 1,765,375 | -0.30(-1.39%) |
Oct 07, 2020 | 20.28 | 21.75 | 20.13 | 21.59 | 2,493,602 | +1.77(+8.93%) |
Oct 06, 2020 | 19.66 | 20.70 | 19.10 | 19.82 | 2,521,914 | +0.13(+0.66%) |
Oct 05, 2020 | 17.71 | 19.90 | 17.56 | 19.69 | 3,253,212 | +2.25(+12.90%) |
Oct 02, 2020 | 16.99 | 17.79 | 16.73 | 17.44 | 1,052,600 | -0.17(-0.97%) |
Oct 01, 2020 | 17.46 | 17.67 | 17.01 | 17.61 | 1,413,372 | +0.45(+2.62%) |
Sep 30, 2020 | 17.98 | 18.26 | 17.05 | 17.16 | 2,339,077 | -0.99(-5.45%) |
Sep 29, 2020 | 17.50 | 18.25 | 17.46 | 18.15 | 2,042,120 | +0.64(+3.66%) |
Sep 28, 2020 | 17.52 | 17.60 | 16.81 | 17.51 | 1,981,046 | +0.41(+2.40%) |
Sep 25, 2020 | 16.01 | 17.27 | 15.82 | 17.10 | 2,533,400 | +1.26(+7.95%) |
Sep 24, 2020 | 16.27 | 16.59 | 15.61 | 15.84 | 2,001,150 | -0.54(-3.30%) |
Sep 23, 2020 | 16.87 | 18.10 | 16.23 | 16.38 | 3,422,486 | -0.24(-1.44%) |
Sep 22, 2020 | 16.40 | 16.75 | 15.01 | 16.62 | 4,807,631 | -0.06(-0.36%) |
Sep 21, 2020 | 15.74 | 17.13 | 15.36 | 16.68 | 3,826,209 | +0.70(+4.38%) |
Sep 18, 2020 | 15.81 | 16.07 | 15.14 | 15.98 | 1,498,200 | +0.35(+2.24%) |
Sep 17, 2020 | 15.75 | 16.17 | 15.13 | 15.63 | 2,332,161 | -0.55(-3.40%) |
Sep 16, 2020 | 16.64 | 16.79 | 15.75 | 16.18 | 2,353,293 | -0.50(-3.00%) |
Sep 15, 2020 | 15.21 | 17.24 | 15.21 | 16.68 | 4,668,836 | +1.57(+10.39%) |
Sep 14, 2020 | 14.75 | 15.63 | 14.70 | 15.11 | 2,085,275 | +0.21(+1.41%) |
Sep 11, 2020 | 16.20 | 16.23 | 14.27 | 14.90 | 4,792,900 | -0.64(-4.12%) |
Sep 10, 2020 | 14.93 | 16.86 | 14.93 | 15.54 | 8,609,321 | +0.68(+4.58%) |
Sep 09, 2020 | 15.14 | 15.39 | 13.95 | 14.86 | 8,826,087 | +1.15(+8.39%) |
Sep 08, 2020 | 13.23 | 14.62 | 13.11 | 13.71 | 2,079,778 | +0.03(+0.22%) |
Sep 04, 2020 | 13.89 | 14.40 | 12.81 | 13.68 | 2,218,000 | -0.39(-2.77%) |
Sep 03, 2020 | 15.23 | 15.25 | 13.77 | 14.07 | 2,617,571 | -1.58(-10.10%) |
Sep 02, 2020 | 14.80 | 15.89 | 13.98 | 15.65 | 4,324,191 | +1.80(+13.00%) |
Sep 01, 2020 | 11.83 | 14.24 | 11.80 | 13.85 | 3,378,551 | +2.00(+16.88%) |
Aug 31, 2020 | 12.07 | 12.16 | 11.80 | 11.85 | 658,214 | -0.20(-1.66%) |
Aug 28, 2020 | 11.87 | 12.38 | 11.84 | 12.05 | 978,900 | +0.28(+2.38%) |
Aug 27, 2020 | 12.40 | 12.70 | 11.42 | 11.77 | 1,569,281 | -0.45(-3.68%) |
Aug 26, 2020 | 11.34 | 12.74 | 11.25 | 12.22 | 2,144,510 | +1.02(+9.11%) |
Aug 25, 2020 | 11.27 | 11.46 | 10.68 | 11.20 | 1,966,445 | -0.14(-1.23%) |
Aug 24, 2020 | 11.79 | 11.79 | 10.95 | 11.34 | 1,987,488 | -0.39(-3.32%) |
Aug 21, 2020 | 12.17 | 12.31 | 11.33 | 11.73 | 2,750,500 | -0.69(-5.56%) |
Aug 20, 2020 | 12.72 | 13.00 | 12.10 | 12.42 | 2,070,094 | -0.46(-3.57%) |
Aug 19, 2020 | 13.70 | 14.06 | 12.80 | 12.88 | 1,580,851 | -0.79(-5.78%) |
Aug 18, 2020 | 13.80 | 13.99 | 13.10 | 13.67 | 1,146,991 | -0.03(-0.22%) |
Aug 17, 2020 | 13.74 | 14.05 | 13.27 | 13.70 | 1,230,800 | -0.04(-0.29%) |
Aug 14, 2020 | 13.97 | 14.16 | 13.56 | 13.74 | 910,400 | -0.37(-2.62%) |
Aug 13, 2020 | 14.00 | 14.47 | 13.51 | 14.11 | 1,538,538 | -0.22(-1.54%) |
Aug 12, 2020 | 14.30 | 14.82 | 13.65 | 14.33 | 2,054,485 | +0.21(+1.49%) |
Aug 11, 2020 | 14.52 | 15.91 | 13.26 | 14.12 | 6,232,457 | +1.76(+14.24%) |
Aug 10, 2020 | 12.50 | 13.12 | 11.84 | 12.36 | 2,735,100 | +0.35(+2.91%) |
Aug 07, 2020 | 11.38 | 12.38 | 11.28 | 12.01 | 1,540,800 | +0.86(+7.71%) |
Aug 06, 2020 | 11.26 | 11.60 | 11.11 | 11.15 | 643,982 | -0.06(-0.54%) |
Aug 05, 2020 | 11.41 | 11.57 | 11.05 | 11.21 | 673,143 | -0.15(-1.32%) |
Aug 04, 2020 | 11.83 | 11.85 | 10.81 | 11.36 | 1,259,149 | -0.40(-3.40%) |
Aug 03, 2020 | 10.36 | 12.05 | 10.35 | 11.76 | 1,646,229 | +1.33(+12.75%) |
Jul 31, 2020 | 10.59 | 10.61 | 10.14 | 10.43 | 640,500 | -0.15(-1.42%) |
Jul 30, 2020 | 10.51 | 10.77 | 10.16 | 10.58 | 591,047 | -0.08(-0.75%) |
Jul 29, 2020 | 10.31 | 10.74 | 10.30 | 10.66 | 767,877 | +0.51(+5.02%) |
Jul 28, 2020 | 10.34 | 10.57 | 10.12 | 10.15 | 510,199 | -0.18(-1.74%) |
Jul 27, 2020 | 10.22 | 10.49 | 9.970 | 10.33 | 788,470 | +0.10(+0.98%) |
Jul 24, 2020 | 10.46 | 10.58 | 9.959 | 10.23 | 1,012,400 | -0.42(-3.94%) |
Jul 23, 2020 | 11.00 | 11.35 | 10.51 | 10.65 | 1,091,942 | -0.35(-3.18%) |
Jul 22, 2020 | 11.10 | 11.22 | 10.75 | 11.00 | 658,850 | -0.04(-0.36%) |
Jul 21, 2020 | 10.82 | 11.59 | 10.75 | 11.04 | 1,049,954 | +0.36(+3.37%) |
Jul 20, 2020 | 10.30 | 10.71 | 10.16 | 10.68 | 963,092 | +0.49(+4.81%) |
Jul 17, 2020 | 10.19 | 10.68 | 9.832 | 10.19 | 1,519,900 | +0.10(+0.99%) |
Jul 16, 2020 | 10.15 | 10.40 | 9.800 | 10.09 | 986,710 | -0.16(-1.56%) |
Jul 15, 2020 | 10.30 | 10.43 | 9.910 | 10.25 | 826,474 | -0.04(-0.39%) |
Jul 14, 2020 | 10.22 | 10.69 | 9.590 | 10.29 | 1,164,513 | +0.06(+0.59%) |
Jul 13, 2020 | 10.92 | 11.43 | 10.14 | 10.23 | 1,463,992 | -0.43(-4.03%) |
Jul 10, 2020 | 10.29 | 10.69 | 10.09 | 10.66 | 674,400 | +0.27(+2.60%) |
Jul 09, 2020 | 10.92 | 11.05 | 10.13 | 10.39 | 1,232,022 | -0.25(-2.35%) |
Jul 08, 2020 | 10.81 | 10.84 | 9.910 | 10.64 | 1,360,983 | -0.03(-0.28%) |
Jul 07, 2020 | 10.34 | 11.11 | 10.11 | 10.67 | 1,832,786 | +0.43(+4.20%) |
Jul 06, 2020 | 9.580 | 10.43 | 9.470 | 10.24 | 1,840,614 | +0.84(+8.94%) |
Jul 02, 2020 | 9.500 | 9.710 | 9.260 | 9.400 | 1,112,800 | +0.01(+0.11%) |
Jul 01, 2020 | 9.400 | 9.620 | 8.760 | 9.390 | 1,516,504 | +0.12(+1.29%) |
Jun 30, 2020 | 9.500 | 9.780 | 9.160 | 9.270 | 1,612,683 | +0.36(+4.04%) |
Jun 29, 2020 | 8.500 | 9.160 | 8.330 | 8.910 | 1,336,948 | +0.50(+5.95%) |
Jun 26, 2020 | 8.520 | 8.715 | 8.260 | 8.410 | 4,387,000 | -0.15(-1.75%) |
Jun 25, 2020 | 8.380 | 8.750 | 8.260 | 8.560 | 1,104,866 | +0.03(+0.35%) |
Jun 24, 2020 | 8.470 | 8.700 | 7.960 | 8.530 | 1,019,594 | +0.00(+0.00%) |
Jun 23, 2020 | 8.490 | 8.710 | 8.330 | 8.530 | 986,532 | +0.17(+2.03%) |
Jun 22, 2020 | 8.240 | 8.590 | 8.010 | 8.360 | 774,975 | +0.21(+2.58%) |
Jun 19, 2020 | 8.440 | 8.660 | 8.030 | 8.150 | 1,247,600 | -0.09(-1.09%) |
Jun 18, 2020 | 7.400 | 8.320 | 7.300 | 8.240 | 2,251,154 | +0.73(+9.72%) |
Jun 17, 2020 | 7.030 | 7.910 | 7.020 | 7.510 | 2,079,801 | +0.57(+8.21%) |
Jun 16, 2020 | 6.840 | 7.030 | 6.630 | 6.940 | 1,093,092 | +0.22(+3.27%) |
Jun 15, 2020 | 6.580 | 6.920 | 6.500 | 6.720 | 675,182 | +0.02(+0.30%) |
Jun 12, 2020 | 6.870 | 6.926 | 6.420 | 6.700 | 1,241,900 | +0.13(+1.98%) |
Jun 11, 2020 | 6.870 | 7.130 | 6.485 | 6.570 | 1,880,488 | -0.70(-9.63%) |
Jun 10, 2020 | 6.550 | 7.450 | 6.379 | 7.270 | 2,872,662 | +0.63(+9.49%) |
Jun 09, 2020 | 6.800 | 6.800 | 6.460 | 6.640 | 1,311,092 | -0.22(-3.21%) |
Jun 08, 2020 | 7.090 | 7.120 | 6.840 | 6.860 | 878,759 | -0.11(-1.58%) |
Jun 05, 2020 | 7.090 | 7.340 | 6.795 | 6.970 | 1,588,900 | -0.01(-0.14%) |
Jun 04, 2020 | 7.220 | 7.220 | 6.650 | 6.980 | 1,704,762 | -0.25(-3.46%) |
Jun 03, 2020 | 7.200 | 7.469 | 7.020 | 7.230 | 1,070,034 | +0.06(+0.84%) |
Jun 02, 2020 | 7.380 | 7.630 | 6.861 | 7.170 | 1,821,059 | -0.11(-1.51%) |
Jun 01, 2020 | 6.100 | 7.350 | 6.090 | 7.280 | 3,706,913 | +1.17(+19.15%) |
May 29, 2020 | 5.970 | 6.222 | 5.850 | 6.110 | 1,166,600 | +0.12(+2.00%) |
May 28, 2020 | 5.890 | 6.120 | 5.630 | 5.990 | 1,260,092 | +0.08(+1.35%) |
May 27, 2020 | 5.810 | 5.950 | 5.600 | 5.910 | 704,559 | +0.07(+1.20%) |
May 26, 2020 | 6.000 | 6.160 | 5.810 | 5.840 | 884,122 | -0.16(-2.67%) |
May 22, 2020 | 6.170 | 6.240 | 5.760 | 6.000 | 1,225,300 | -0.34(-5.36%) |
May 21, 2020 | 6.100 | 6.420 | 5.510 | 6.340 | 1,085,455 | +0.23(+3.76%) |
May 20, 2020 | 6.100 | 6.480 | 5.950 | 6.110 | 1,324,875 | +0.15(+2.52%) |
May 19, 2020 | 5.830 | 6.140 | 5.730 | 5.960 | 986,094 | +0.11(+1.88%) |
May 18, 2020 | 5.820 | 6.100 | 5.770 | 5.850 | 1,397,772 | -0.33(-5.34%) |
May 15, 2020 | 5.860 | 6.190 | 5.761 | 6.180 | 1,249,600 | +0.28(+4.75%) |
May 14, 2020 | 5.530 | 6.070 | 5.350 | 5.900 | 1,039,524 | +0.26(+4.61%) |
May 13, 2020 | 5.730 | 5.770 | 5.150 | 5.640 | 1,373,993 | -0.08(-1.40%) |
May 12, 2020 | 5.850 | 6.170 | 5.660 | 5.720 | 1,273,060 | -0.11(-1.89%) |
May 11, 2020 | 5.380 | 6.000 | 5.270 | 5.830 | 1,131,016 | +0.39(+7.17%) |
May 08, 2020 | 5.460 | 5.560 | 5.328 | 5.440 | 820,600 | +0.09(+1.68%) |
May 07, 2020 | 5.620 | 5.740 | 5.325 | 5.350 | 1,406,842 | +0.12(+2.29%) |
May 06, 2020 | 6.750 | 6.790 | 5.000 | 5.230 | 3,822,900 | -1.41(-21.23%) |
May 05, 2020 | 6.080 | 6.700 | 6.010 | 6.640 | 2,054,760 | +0.62(+10.30%) |
May 04, 2020 | 5.800 | 6.180 | 5.770 | 6.020 | 940,075 | +0.16(+2.73%) |