Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.32 | 22.39 | 22.12 | 22.15 | 31,100 | -0.18(-0.81%) |
Apr 29, 2021 | 22.43 | 22.44 | 22.05 | 22.33 | 85,592 | -0.35(-1.54%) |
Apr 28, 2021 | 22.69 | 22.82 | 22.60 | 22.68 | 48,253 | +0.14(+0.62%) |
Apr 27, 2021 | 22.42 | 22.57 | 22.38 | 22.54 | 51,012 | +0.05(+0.22%) |
Apr 26, 2021 | 22.20 | 22.61 | 22.17 | 22.49 | 131,006 | +0.22(+0.99%) |
Apr 23, 2021 | 21.93 | 22.30 | 21.87 | 22.27 | 86,100 | +0.33(+1.50%) |
Apr 22, 2021 | 22.05 | 22.12 | 21.90 | 21.94 | 62,825 | -0.24(-1.08%) |
Apr 21, 2021 | 21.74 | 22.22 | 21.65 | 22.18 | 86,990 | -0.05(-0.20%) |
Apr 20, 2021 | 22.49 | 22.52 | 22.11 | 22.23 | 82,401 | -0.66(-2.91%) |
Apr 19, 2021 | 22.97 | 23.00 | 22.70 | 22.89 | 98,387 | -0.41(-1.76%) |
Apr 16, 2021 | 23.10 | 23.32 | 23.00 | 23.30 | 133,400 | +0.76(+3.37%) |
Apr 15, 2021 | 22.54 | 22.59 | 22.43 | 22.54 | 108,168 | +0.02(+0.09%) |
Apr 14, 2021 | 22.44 | 22.66 | 22.42 | 22.52 | 108,938 | -0.08(-0.35%) |
Apr 13, 2021 | 22.72 | 22.72 | 22.50 | 22.60 | 221,866 | -0.04(-0.18%) |
Apr 12, 2021 | 22.78 | 22.87 | 22.55 | 22.64 | 133,700 | +0.34(+1.50%) |
Apr 09, 2021 | 22.12 | 22.35 | 22.08 | 22.30 | 26,700 | +0.16(+0.70%) |
Apr 08, 2021 | 21.89 | 22.15 | 21.80 | 22.15 | 80,589 | -0.31(-1.38%) |
Apr 07, 2021 | 22.49 | 22.53 | 22.38 | 22.46 | 67,694 | +0.16(+0.72%) |
Apr 06, 2021 | 22.38 | 22.53 | 22.27 | 22.30 | 52,899 | -0.42(-1.85%) |
Apr 05, 2021 | 23.30 | 23.30 | 22.23 | 22.72 | 86,940 | -0.15(-0.66%) |
Apr 01, 2021 | 22.46 | 22.87 | 22.23 | 22.87 | 70,800 | +0.64(+2.88%) |
Mar 31, 2021 | 22.18 | 22.35 | 22.06 | 22.23 | 78,778 | +0.12(+0.54%) |
Mar 30, 2021 | 21.61 | 22.15 | 21.61 | 22.11 | 60,000 | +0.36(+1.68%) |
Mar 29, 2021 | 21.56 | 21.81 | 21.56 | 21.75 | 68,140 | +0.12(+0.58%) |
Mar 26, 2021 | 21.51 | 21.65 | 21.43 | 21.62 | 60,000 | +0.27(+1.26%) |
Mar 25, 2021 | 21.03 | 21.42 | 21.03 | 21.35 | 81,693 | +0.40(+1.91%) |
Mar 24, 2021 | 21.05 | 21.16 | 20.95 | 20.95 | 59,034 | -0.45(-2.10%) |
Mar 23, 2021 | 21.58 | 21.63 | 21.30 | 21.40 | 45,356 | -0.64(-2.90%) |
Mar 22, 2021 | 22.14 | 22.14 | 21.96 | 22.04 | 54,974 | +0.10(+0.46%) |
Mar 19, 2021 | 21.80 | 21.97 | 21.64 | 21.94 | 58,100 | +0.14(+0.64%) |
Mar 18, 2021 | 21.86 | 22.21 | 21.68 | 21.80 | 258,987 | +0.35(+1.64%) |
Mar 17, 2021 | 21.03 | 21.51 | 20.86 | 21.45 | 98,907 | +0.33(+1.55%) |
Mar 16, 2021 | 21.21 | 21.25 | 21.06 | 21.12 | 70,972 | +0.22(+1.05%) |
Mar 15, 2021 | 21.01 | 21.05 | 20.75 | 20.90 | 22,368 | -0.29(-1.35%) |
Mar 12, 2021 | 20.84 | 21.25 | 20.82 | 21.19 | 32,200 | -0.12(-0.58%) |
Mar 11, 2021 | 21.42 | 21.54 | 21.05 | 21.31 | 55,052 | -0.32(-1.48%) |
Mar 10, 2021 | 21.41 | 21.65 | 21.32 | 21.63 | 48,388 | +0.22(+1.03%) |
Mar 09, 2021 | 21.16 | 21.47 | 21.11 | 21.41 | 137,277 | -0.02(-0.09%) |
Mar 08, 2021 | 21.23 | 21.55 | 21.17 | 21.43 | 158,780 | +0.58(+2.78%) |
Mar 05, 2021 | 21.13 | 21.15 | 20.65 | 20.85 | 89,900 | -0.15(-0.71%) |
Mar 04, 2021 | 21.05 | 21.35 | 20.82 | 21.00 | 93,975 | +0.19(+0.91%) |
Mar 03, 2021 | 20.83 | 20.95 | 20.72 | 20.81 | 65,492 | +0.21(+1.02%) |
Mar 02, 2021 | 20.54 | 20.65 | 20.42 | 20.60 | 53,921 | +0.58(+2.90%) |
Mar 01, 2021 | 19.86 | 20.09 | 19.82 | 20.02 | 73,490 | -0.01(-0.04%) |
Feb 26, 2021 | 20.06 | 20.14 | 19.94 | 20.03 | 51,700 | +0.29(+1.46%) |
Feb 25, 2021 | 20.27 | 20.31 | 19.72 | 19.74 | 63,362 | -0.33(-1.64%) |
Feb 24, 2021 | 19.95 | 20.08 | 19.85 | 20.07 | 40,001 | +0.20(+1.01%) |
Feb 23, 2021 | 19.86 | 19.93 | 19.61 | 19.87 | 93,092 | -0.40(-1.99%) |
Feb 22, 2021 | 20.10 | 20.39 | 20.09 | 20.27 | 73,037 | +0.06(+0.31%) |
Feb 19, 2021 | 20.34 | 20.44 | 20.20 | 20.21 | 141,500 | -0.06(-0.29%) |
Feb 18, 2021 | 20.29 | 20.32 | 20.11 | 20.27 | 204,856 | +0.54(+2.75%) |
Feb 17, 2021 | 19.56 | 19.77 | 19.52 | 19.73 | 50,562 | +0.17(+0.85%) |
Feb 16, 2021 | 19.63 | 19.69 | 19.53 | 19.56 | 126,151 | -0.05(-0.25%) |
Feb 12, 2021 | 19.48 | 19.61 | 19.48 | 19.61 | 72,900 | -0.05(-0.26%) |
Feb 11, 2021 | 19.81 | 19.86 | 19.55 | 19.66 | 41,584 | +0.01(+0.06%) |
Feb 10, 2021 | 19.98 | 19.98 | 19.50 | 19.65 | 129,127 | -0.21(-1.06%) |
Feb 09, 2021 | 19.90 | 19.97 | 19.78 | 19.86 | 217,282 | -0.10(-0.50%) |
Feb 08, 2021 | 20.06 | 20.11 | 19.91 | 19.96 | 113,572 | -0.16(-0.79%) |
Feb 05, 2021 | 20.03 | 20.15 | 19.88 | 20.12 | 115,500 | +0.47(+2.39%) |
Feb 04, 2021 | 19.56 | 19.69 | 19.47 | 19.65 | 159,308 | +0.47(+2.44%) |
Feb 03, 2021 | 18.08 | 19.61 | 18.06 | 19.18 | 341,862 | +1.08(+5.98%) |
Feb 02, 2021 | 17.83 | 18.21 | 17.76 | 18.10 | 149,520 | +0.46(+2.61%) |
Feb 01, 2021 | 17.62 | 17.67 | 17.55 | 17.64 | 41,805 | +0.01(+0.06%) |
Jan 29, 2021 | 17.68 | 17.81 | 17.47 | 17.63 | 74,000 | -0.29(-1.62%) |
Jan 28, 2021 | 17.19 | 18.64 | 17.19 | 17.92 | 95,543 | +0.75(+4.37%) |
Jan 27, 2021 | 17.18 | 17.37 | 17.00 | 17.17 | 99,788 | -0.69(-3.86%) |
Jan 26, 2021 | 17.92 | 17.97 | 17.80 | 17.86 | 61,617 | +0.44(+2.52%) |
Jan 25, 2021 | 17.42 | 17.50 | 17.19 | 17.42 | 100,478 | -0.53(-2.95%) |
Jan 22, 2021 | 18.10 | 18.10 | 17.90 | 17.95 | 65,100 | -0.01(-0.06%) |
Jan 21, 2021 | 17.93 | 17.97 | 17.78 | 17.96 | 105,473 | +0.37(+2.10%) |
Jan 20, 2021 | 17.41 | 17.59 | 17.35 | 17.59 | 78,009 | +0.68(+4.02%) |
Jan 19, 2021 | 16.97 | 16.99 | 16.77 | 16.91 | 94,080 | +0.01(+0.06%) |
Jan 15, 2021 | 17.17 | 17.17 | 16.81 | 16.90 | 67,000 | -0.62(-3.54%) |
Jan 14, 2021 | 17.55 | 17.61 | 17.48 | 17.52 | 67,714 | +0.19(+1.10%) |
Jan 13, 2021 | 17.34 | 17.40 | 17.30 | 17.33 | 122,313 | -0.33(-1.87%) |
Jan 12, 2021 | 17.36 | 17.66 | 17.29 | 17.66 | 66,266 | +0.28(+1.61%) |
Jan 11, 2021 | 17.14 | 17.39 | 17.09 | 17.38 | 60,145 | -0.31(-1.75%) |
Jan 08, 2021 | 17.55 | 17.69 | 17.46 | 17.69 | 75,700 | +0.03(+0.17%) |
Jan 07, 2021 | 17.77 | 17.82 | 17.59 | 17.66 | 58,961 | +0.38(+2.20%) |
Jan 06, 2021 | 17.14 | 17.40 | 17.11 | 17.28 | 102,127 | -0.29(-1.65%) |
Jan 05, 2021 | 17.25 | 17.64 | 17.23 | 17.57 | 69,041 | +0.23(+1.34%) |
Jan 04, 2021 | 17.67 | 17.73 | 17.14 | 17.34 | 66,096 | -0.18(-1.04%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 51,191 | -0.14(-0.79%) | |
Dec 30, 2020 | 17.37 | 17.76 | 17.37 | 17.66 | 51,191 | -0.05(-0.28%) |
Dec 29, 2020 | 17.83 | 17.84 | 17.65 | 17.71 | 53,022 | -0.18(-1.01%) |
Dec 28, 2020 | 17.84 | 18.00 | 17.82 | 17.89 | 31,486 | +0.09(+0.51%) |
Dec 24, 2020 | 17.99 | 17.99 | 17.61 | 17.80 | 23,200 | -0.01(-0.04%) |
Dec 23, 2020 | 17.68 | 17.91 | 17.68 | 17.81 | 33,418 | +0.67(+3.90%) |
Dec 22, 2020 | 17.26 | 17.29 | 17.10 | 17.14 | 66,342 | -0.24(-1.38%) |
Dec 21, 2020 | 17.06 | 17.49 | 17.03 | 17.38 | 67,144 | -0.55(-3.07%) |
Dec 18, 2020 | 17.95 | 17.98 | 17.88 | 17.93 | 151,100 | -0.01(-0.06%) |
Dec 17, 2020 | 17.97 | 18.00 | 17.90 | 17.94 | 49,118 | +0.03(+0.17%) |
Dec 16, 2020 | 17.97 | 17.99 | 17.76 | 17.91 | 42,342 | +0.29(+1.65%) |
Dec 15, 2020 | 17.47 | 17.67 | 17.40 | 17.62 | 135,574 | +0.58(+3.38%) |
Dec 14, 2020 | 17.16 | 17.19 | 17.04 | 17.04 | 67,749 | +0.31(+1.88%) |
Dec 11, 2020 | 16.88 | 16.88 | 16.57 | 16.73 | 113,700 | -0.34(-1.99%) |
Dec 10, 2020 | 16.96 | 17.13 | 16.90 | 17.07 | 50,648 | -0.27(-1.56%) |
Dec 09, 2020 | 17.48 | 17.48 | 17.20 | 17.34 | 289,796 | -0.04(-0.20%) |
Dec 08, 2020 | 17.39 | 17.47 | 17.33 | 17.38 | 49,857 | -0.05(-0.26%) |
Dec 07, 2020 | 17.43 | 17.50 | 17.34 | 17.42 | 294,274 | -0.18(-1.02%) |
Dec 04, 2020 | 17.48 | 17.66 | 17.42 | 17.60 | 222,900 | +0.50(+2.89%) |
Dec 03, 2020 | 17.27 | 17.30 | 17.09 | 17.11 | 45,349 | -0.22(-1.27%) |
Dec 02, 2020 | 17.21 | 17.36 | 17.16 | 17.32 | 25,671 | +0.05(+0.32%) |
Dec 01, 2020 | 17.15 | 17.30 | 17.15 | 17.27 | 52,589 | +0.46(+2.77%) |
Nov 30, 2020 | 17.10 | 17.16 | 16.80 | 16.80 | 49,068 | -0.05(-0.27%) |
Nov 27, 2020 | 16.83 | 16.92 | 16.82 | 16.85 | 30,200 | -0.23(-1.35%) |
Nov 25, 2020 | 16.90 | 17.12 | 16.86 | 17.08 | 92,500 | -0.10(-0.58%) |
Nov 24, 2020 | 16.96 | 17.19 | 16.92 | 17.18 | 102,816 | +0.59(+3.59%) |
Nov 23, 2020 | 16.73 | 16.74 | 16.52 | 16.59 | 36,682 | +0.19(+1.16%) |
Nov 20, 2020 | 16.39 | 16.41 | 16.36 | 16.39 | 50,000 | +0.04(+0.21%) |
Nov 19, 2020 | 16.39 | 16.48 | 16.22 | 16.36 | 33,446 | -0.04(-0.27%) |
Nov 18, 2020 | 16.37 | 16.55 | 16.34 | 16.40 | 100,575 | +0.30(+1.86%) |
Nov 17, 2020 | 15.98 | 16.16 | 15.91 | 16.11 | 115,237 | +0.22(+1.42%) |
Nov 16, 2020 | 15.81 | 15.91 | 15.77 | 15.88 | 83,097 | +0.38(+2.45%) |
Nov 13, 2020 | 15.40 | 15.57 | 15.40 | 15.50 | 39,800 | +0.37(+2.45%) |
Nov 12, 2020 | 15.30 | 15.38 | 15.12 | 15.13 | 81,069 | -0.42(-2.70%) |
Nov 11, 2020 | 15.56 | 15.64 | 15.46 | 15.55 | 41,325 | -0.08(-0.51%) |
Nov 10, 2020 | 15.40 | 15.70 | 15.40 | 15.63 | 59,272 | +0.84(+5.68%) |
Nov 09, 2020 | 15.24 | 15.26 | 14.79 | 14.79 | 96,300 | +0.46(+3.25%) |
Nov 06, 2020 | 14.20 | 14.36 | 14.20 | 14.32 | 30,200 | -0.21(-1.41%) |
Nov 05, 2020 | 14.40 | 14.58 | 14.40 | 14.53 | 86,445 | +0.63(+4.53%) |
Nov 04, 2020 | 13.99 | 14.09 | 13.86 | 13.90 | 39,269 | +0.02(+0.14%) |
Nov 03, 2020 | 13.66 | 13.98 | 13.66 | 13.88 | 56,557 | +0.61(+4.58%) |
Nov 02, 2020 | 13.26 | 13.37 | 13.16 | 13.27 | 99,740 | +0.35(+2.73%) |
Oct 30, 2020 | 12.99 | 13.01 | 12.78 | 12.92 | 48,300 | +0.01(+0.08%) |
Oct 29, 2020 | 12.92 | 13.06 | 12.81 | 12.91 | 255,182 | +0.11(+0.86%) |
Oct 28, 2020 | 12.92 | 13.11 | 12.80 | 12.80 | 162,705 | -0.90(-6.57%) |
Oct 27, 2020 | 14.01 | 14.01 | 13.70 | 13.70 | 78,065 | -0.43(-3.04%) |
Oct 26, 2020 | 14.19 | 14.22 | 13.99 | 14.13 | 90,926 | -0.16(-1.12%) |
Oct 23, 2020 | 14.44 | 14.44 | 14.10 | 14.29 | 46,500 | +0.09(+0.63%) |
Oct 22, 2020 | 14.16 | 14.21 | 14.00 | 14.20 | 45,659 | +0.04(+0.28%) |
Oct 21, 2020 | 14.27 | 14.33 | 14.10 | 14.16 | 27,193 | -0.15(-1.06%) |
Oct 20, 2020 | 14.37 | 14.45 | 14.30 | 14.31 | 29,940 | +0.16(+1.14%) |
Oct 19, 2020 | 14.25 | 14.36 | 14.08 | 14.15 | 37,951 | -0.29(-2.01%) |
Oct 16, 2020 | 14.38 | 14.50 | 14.34 | 14.44 | 33,700 | +0.69(+5.02%) |
Oct 15, 2020 | 13.46 | 13.75 | 13.43 | 13.75 | 49,451 | -0.34(-2.41%) |
Oct 14, 2020 | 14.15 | 14.20 | 13.98 | 14.09 | 29,244 | -0.21(-1.47%) |
Oct 13, 2020 | 14.21 | 14.34 | 14.20 | 14.30 | 33,073 | -0.17(-1.17%) |
Oct 12, 2020 | 14.42 | 14.47 | 14.36 | 14.47 | 36,907 | +0.28(+1.94%) |
Oct 09, 2020 | 14.25 | 14.26 | 14.15 | 14.20 | 29,200 | -0.15(-1.08%) |
Oct 08, 2020 | 14.34 | 14.37 | 14.29 | 14.35 | 25,570 | -0.08(-0.55%) |
Oct 07, 2020 | 14.15 | 14.46 | 14.14 | 14.43 | 197,109 | +0.56(+4.03%) |
Oct 06, 2020 | 14.15 | 14.21 | 13.87 | 13.87 | 278,370 | -0.23(-1.63%) |
Oct 05, 2020 | 13.89 | 14.10 | 13.89 | 14.10 | 73,085 | +0.45(+3.30%) |
Oct 02, 2020 | 13.42 | 13.73 | 13.42 | 13.65 | 41,800 | -0.05(-0.36%) |
Oct 01, 2020 | 13.72 | 13.76 | 13.59 | 13.70 | 46,671 | +0.36(+2.70%) |
Sep 30, 2020 | 13.40 | 13.66 | 13.34 | 13.34 | 87,392 | +0.00(+0.04%) |
Sep 29, 2020 | 13.32 | 13.37 | 13.26 | 13.34 | 64,831 | -0.00(-0.04%) |
Sep 28, 2020 | 13.29 | 13.37 | 13.28 | 13.34 | 55,650 | +0.41(+3.15%) |
Sep 25, 2020 | 12.67 | 12.98 | 12.67 | 12.93 | 91,000 | -0.03(-0.23%) |
Sep 24, 2020 | 12.87 | 13.03 | 12.78 | 12.96 | 81,936 | +0.19(+1.51%) |
Sep 23, 2020 | 13.09 | 13.12 | 12.70 | 12.77 | 50,807 | -0.03(-0.23%) |
Sep 22, 2020 | 12.91 | 12.91 | 12.74 | 12.80 | 24,998 | -0.02(-0.16%) |
Sep 21, 2020 | 12.86 | 12.90 | 12.64 | 12.82 | 48,265 | -0.62(-4.60%) |
Sep 18, 2020 | 13.49 | 13.58 | 13.36 | 13.44 | 142,000 | -0.25(-1.85%) |
Sep 17, 2020 | 13.51 | 13.71 | 13.48 | 13.69 | 59,824 | +0.18(+1.34%) |
Sep 16, 2020 | 13.54 | 13.65 | 13.49 | 13.51 | 58,760 | -0.03(-0.22%) |
Sep 15, 2020 | 13.72 | 13.72 | 13.50 | 13.54 | 85,587 | -0.07(-0.48%) |
Sep 14, 2020 | 13.65 | 13.67 | 13.56 | 13.61 | 83,487 | -0.09(-0.69%) |
Sep 11, 2020 | 13.64 | 13.77 | 13.56 | 13.70 | 96,900 | +0.15(+1.10%) |
Sep 10, 2020 | 13.81 | 13.89 | 13.54 | 13.55 | 109,034 | -0.17(-1.24%) |
Sep 09, 2020 | 13.64 | 13.75 | 13.63 | 13.72 | 76,300 | +0.36(+2.69%) |
Sep 08, 2020 | 13.19 | 13.49 | 13.10 | 13.36 | 139,296 | +0.40(+3.09%) |
Sep 04, 2020 | 12.88 | 13.06 | 12.72 | 12.96 | 120,900 | +0.23(+1.81%) |
Sep 03, 2020 | 12.92 | 12.92 | 12.54 | 12.73 | 139,721 | -0.14(-1.08%) |
Sep 02, 2020 | 12.71 | 12.87 | 12.64 | 12.87 | 83,205 | +0.26(+2.06%) |
Sep 01, 2020 | 12.50 | 12.73 | 12.45 | 12.61 | 32,001 | -0.09(-0.67%) |
Aug 31, 2020 | 12.76 | 12.78 | 12.62 | 12.70 | 47,222 | -0.04(-0.31%) |
Aug 28, 2020 | 12.70 | 12.75 | 12.65 | 12.73 | 42,500 | +0.12(+0.99%) |
Aug 27, 2020 | 12.85 | 12.89 | 12.54 | 12.61 | 99,850 | -0.12(-0.94%) |
Aug 26, 2020 | 12.60 | 12.73 | 12.57 | 12.73 | 69,729 | +0.23(+1.86%) |
Aug 25, 2020 | 12.53 | 12.54 | 12.41 | 12.50 | 12,617 | -0.04(-0.34%) |
Aug 24, 2020 | 12.37 | 12.58 | 12.37 | 12.54 | 64,137 | +0.46(+3.81%) |
Aug 21, 2020 | 12.03 | 12.08 | 11.97 | 12.08 | 126,900 | -0.36(-2.89%) |
Aug 20, 2020 | 12.27 | 12.45 | 12.20 | 12.44 | 37,945 | -0.13(-1.04%) |
Aug 19, 2020 | 12.57 | 12.71 | 12.57 | 12.57 | 53,559 | +0.02(+0.12%) |
Aug 18, 2020 | 12.70 | 12.70 | 12.49 | 12.55 | 18,715 | +0.06(+0.48%) |
Aug 17, 2020 | 12.49 | 12.58 | 12.47 | 12.49 | 36,109 | +0.08(+0.65%) |
Aug 14, 2020 | 12.36 | 12.49 | 12.33 | 12.41 | 45,600 | -0.19(-1.47%) |
Aug 13, 2020 | 12.49 | 12.67 | 12.39 | 12.60 | 48,280 | +0.07(+0.56%) |
Aug 12, 2020 | 12.68 | 12.72 | 12.44 | 12.53 | 47,831 | +0.33(+2.70%) |
Aug 11, 2020 | 12.40 | 12.43 | 12.20 | 12.20 | 45,853 | +0.18(+1.50%) |
Aug 10, 2020 | 11.94 | 12.02 | 11.92 | 12.02 | 23,100 | +0.09(+0.75%) |
Aug 07, 2020 | 11.83 | 11.95 | 11.80 | 11.93 | 35,300 | -0.10(-0.84%) |
Aug 06, 2020 | 11.93 | 12.12 | 11.85 | 12.03 | 44,455 | +0.08(+0.68%) |
Aug 05, 2020 | 12.02 | 12.11 | 11.95 | 11.95 | 50,741 | +0.15(+1.31%) |
Aug 04, 2020 | 11.58 | 11.79 | 11.58 | 11.79 | 69,752 | +0.42(+3.69%) |
Aug 03, 2020 | 11.20 | 11.44 | 11.20 | 11.38 | 27,046 | +0.45(+4.07%) |
Jul 31, 2020 | 11.22 | 11.29 | 10.83 | 10.93 | 114,300 | -0.54(-4.71%) |
Jul 30, 2020 | 11.25 | 11.49 | 11.13 | 11.47 | 50,414 | -0.28(-2.38%) |
Jul 29, 2020 | 11.65 | 11.80 | 11.65 | 11.75 | 62,744 | +0.20(+1.73%) |
Jul 28, 2020 | 11.56 | 11.63 | 11.50 | 11.55 | 35,165 | -0.23(-1.95%) |
Jul 27, 2020 | 11.73 | 11.81 | 11.70 | 11.78 | 45,344 | +0.21(+1.82%) |
Jul 24, 2020 | 11.58 | 11.62 | 11.52 | 11.57 | 150,400 | -0.03(-0.26%) |
Jul 23, 2020 | 11.82 | 11.90 | 11.57 | 11.60 | 72,175 | +0.24(+2.11%) |
Jul 22, 2020 | 11.19 | 11.44 | 11.19 | 11.36 | 48,691 | +0.16(+1.43%) |
Jul 21, 2020 | 11.27 | 11.33 | 11.20 | 11.20 | 88,633 | +0.08(+0.72%) |
Jul 20, 2020 | 11.06 | 11.17 | 10.96 | 11.12 | 38,264 | -0.09(-0.80%) |
Jul 17, 2020 | 11.21 | 11.24 | 11.15 | 11.21 | 57,700 | +0.43(+3.99%) |
Jul 16, 2020 | 10.58 | 10.90 | 10.58 | 10.78 | 108,839 | +0.05(+0.51%) |
Jul 15, 2020 | 10.69 | 10.79 | 10.63 | 10.72 | 33,324 | +0.14(+1.37%) |
Jul 14, 2020 | 10.33 | 10.59 | 10.33 | 10.58 | 50,443 | +0.25(+2.42%) |
Jul 13, 2020 | 10.45 | 10.54 | 10.25 | 10.33 | 49,599 | -0.06(-0.58%) |
Jul 10, 2020 | 10.18 | 10.45 | 10.18 | 10.39 | 35,900 | +0.04(+0.39%) |
Jul 09, 2020 | 10.39 | 10.50 | 10.05 | 10.35 | 30,399 | -0.21(-1.95%) |
Jul 08, 2020 | 10.51 | 10.67 | 10.35 | 10.56 | 20,808 | +0.19(+1.79%) |
Jul 07, 2020 | 10.75 | 10.75 | 10.37 | 10.37 | 30,262 | -0.25(-2.35%) |
Jul 06, 2020 | 10.62 | 10.69 | 10.53 | 10.62 | 26,199 | +0.20(+1.92%) |
Jul 02, 2020 | 10.41 | 10.55 | 10.28 | 10.42 | 36,700 | +0.45(+4.51%) |
Jul 01, 2020 | 9.960 | 10.09 | 9.950 | 9.970 | 40,615 | -0.21(-2.06%) |
Jun 30, 2020 | 9.940 | 10.22 | 9.920 | 10.18 | 119,724 | +0.13(+1.29%) |
Jun 29, 2020 | 10.00 | 10.15 | 9.940 | 10.05 | 58,914 | +0.34(+3.50%) |
Jun 26, 2020 | 9.980 | 9.980 | 9.690 | 9.710 | 59,200 | -0.44(-4.32%) |
Jun 25, 2020 | 9.980 | 10.20 | 9.900 | 10.15 | 51,145 | +0.35(+3.55%) |
Jun 24, 2020 | 9.940 | 9.940 | 9.700 | 9.800 | 157,112 | -0.57(-5.50%) |
Jun 23, 2020 | 10.53 | 10.55 | 10.35 | 10.37 | 65,995 | +0.04(+0.39%) |
Jun 22, 2020 | 10.24 | 10.39 | 10.17 | 10.33 | 62,289 | +0.27(+2.68%) |
Jun 19, 2020 | 10.36 | 10.38 | 10.04 | 10.06 | 46,200 | -0.13(-1.28%) |
Jun 18, 2020 | 10.17 | 10.34 | 10.17 | 10.19 | 1,355,770 | -0.07(-0.68%) |
Jun 17, 2020 | 10.35 | 10.36 | 10.14 | 10.26 | 161,955 | -0.04(-0.39%) |
Jun 16, 2020 | 10.51 | 10.56 | 10.20 | 10.30 | 51,026 | +0.06(+0.62%) |
Jun 15, 2020 | 9.740 | 10.30 | 9.740 | 10.24 | 79,432 | +0.12(+1.16%) |
Jun 12, 2020 | 10.16 | 10.30 | 9.940 | 10.12 | 161,800 | +0.41(+4.22%) |
Jun 11, 2020 | 10.28 | 10.42 | 9.680 | 9.710 | 191,360 | -1.21(-11.08%) |
Jun 10, 2020 | 10.97 | 11.12 | 10.85 | 10.92 | 82,394 | -0.03(-0.27%) |
Jun 09, 2020 | 10.94 | 11.18 | 10.89 | 10.95 | 1,458,514 | -0.40(-3.52%) |
Jun 08, 2020 | 11.44 | 11.50 | 11.19 | 11.35 | 634,501 | +0.26(+2.34%) |
Jun 05, 2020 | 11.13 | 11.21 | 10.96 | 11.09 | 98,000 | +0.65(+6.23%) |
Jun 04, 2020 | 10.36 | 10.56 | 10.27 | 10.44 | 95,437 | -0.24(-2.25%) |
Jun 03, 2020 | 10.38 | 10.69 | 10.33 | 10.68 | 127,763 | +0.66(+6.59%) |
Jun 02, 2020 | 9.940 | 10.11 | 9.920 | 10.02 | 108,889 | +0.34(+3.51%) |
Jun 01, 2020 | 9.480 | 9.700 | 9.410 | 9.680 | 90,604 | +0.38(+4.03%) |
May 29, 2020 | 9.310 | 9.400 | 9.170 | 9.305 | 141,300 | -0.21(-2.16%) |
May 28, 2020 | 9.620 | 9.680 | 9.490 | 9.510 | 83,210 | -0.31(-3.21%) |
May 27, 2020 | 9.770 | 9.850 | 9.560 | 9.825 | 143,872 | +1.00(+11.39%) |
May 26, 2020 | 8.820 | 8.940 | 8.820 | 8.820 | 1,032,971 | +0.26(+3.04%) |
May 22, 2020 | 8.640 | 8.640 | 8.465 | 8.560 | 1,359,200 | +0.02(+0.23%) |
May 21, 2020 | 8.660 | 8.803 | 8.530 | 8.540 | 162,454 | -0.19(-2.18%) |
May 20, 2020 | 8.525 | 8.810 | 8.490 | 8.730 | 220,858 | +0.47(+5.69%) |
May 19, 2020 | 8.310 | 8.484 | 8.210 | 8.260 | 326,153 | -0.18(-2.13%) |
May 18, 2020 | 8.130 | 8.530 | 8.100 | 8.440 | 262,164 | +0.86(+11.35%) |
May 15, 2020 | 7.480 | 7.580 | 7.440 | 7.580 | 121,900 | +0.09(+1.20%) |
May 14, 2020 | 7.230 | 7.530 | 7.050 | 7.490 | 165,526 | -0.19(-2.47%) |
May 13, 2020 | 7.960 | 7.960 | 7.590 | 7.680 | 166,915 | -0.46(-5.59%) |
May 12, 2020 | 8.330 | 8.380 | 8.125 | 8.135 | 151,791 | -0.23(-2.75%) |
May 11, 2020 | 8.310 | 8.400 | 8.270 | 8.365 | 80,485 | -0.14(-1.70%) |
May 08, 2020 | 8.310 | 8.591 | 8.310 | 8.510 | 91,000 | +0.46(+5.78%) |
May 07, 2020 | 8.030 | 8.160 | 8.010 | 8.045 | 148,659 | +0.08(+0.94%) |
May 06, 2020 | 8.160 | 8.175 | 7.950 | 7.970 | 70,874 | -0.20(-2.45%) |
May 05, 2020 | 8.220 | 8.310 | 8.160 | 8.170 | 62,273 | -0.01(-0.12%) |
May 04, 2020 | 8.040 | 8.195 | 8.000 | 8.180 | 162,649 | -0.08(-0.97%) |