Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.61 | 13.89 | 13.47 | 13.52 | 162,100 | -0.26(-1.89%) |
Apr 29, 2021 | 14.13 | 14.30 | 13.68 | 13.78 | 173,704 | -0.34(-2.41%) |
Apr 28, 2021 | 14.10 | 14.29 | 14.01 | 14.12 | 81,485 | +0.02(+0.14%) |
Apr 27, 2021 | 14.31 | 14.40 | 14.05 | 14.10 | 131,447 | -0.24(-1.67%) |
Apr 26, 2021 | 14.25 | 14.53 | 14.08 | 14.34 | 201,181 | +0.13(+0.91%) |
Apr 23, 2021 | 14.18 | 14.35 | 14.07 | 14.21 | 169,600 | +0.09(+0.64%) |
Apr 22, 2021 | 13.91 | 14.49 | 13.77 | 14.12 | 425,106 | +0.23(+1.66%) |
Apr 21, 2021 | 13.74 | 13.92 | 13.50 | 13.89 | 131,277 | +0.13(+0.94%) |
Apr 20, 2021 | 13.79 | 13.99 | 13.40 | 13.76 | 176,943 | -0.09(-0.65%) |
Apr 19, 2021 | 14.00 | 14.00 | 13.58 | 13.85 | 184,275 | -0.22(-1.56%) |
Apr 16, 2021 | 14.25 | 14.26 | 13.94 | 14.07 | 101,800 | -0.18(-1.26%) |
Apr 15, 2021 | 14.19 | 14.27 | 13.96 | 14.25 | 177,922 | +0.12(+0.85%) |
Apr 14, 2021 | 14.27 | 14.58 | 14.08 | 14.13 | 639,028 | -0.09(-0.63%) |
Apr 13, 2021 | 14.30 | 14.48 | 14.04 | 14.22 | 150,560 | -0.15(-1.04%) |
Apr 12, 2021 | 14.34 | 14.65 | 14.32 | 14.37 | 119,209 | -0.11(-0.76%) |
Apr 09, 2021 | 14.28 | 14.49 | 14.26 | 14.48 | 117,100 | +0.09(+0.63%) |
Apr 08, 2021 | 14.00 | 14.47 | 13.96 | 14.39 | 156,456 | +0.41(+2.93%) |
Apr 07, 2021 | 14.15 | 14.23 | 13.73 | 13.98 | 152,161 | -0.26(-1.83%) |
Apr 06, 2021 | 14.28 | 14.43 | 14.12 | 14.24 | 136,854 | +0.00(+0.00%) |
Apr 05, 2021 | 14.06 | 14.44 | 13.83 | 14.24 | 256,523 | +0.33(+2.37%) |
Apr 01, 2021 | 13.81 | 14.16 | 13.64 | 13.91 | 330,700 | +0.10(+0.72%) |
Mar 31, 2021 | 13.52 | 14.07 | 13.49 | 13.81 | 326,669 | +0.28(+2.07%) |
Mar 30, 2021 | 13.75 | 13.75 | 13.36 | 13.53 | 241,259 | +0.01(+0.07%) |
Mar 29, 2021 | 14.14 | 14.14 | 13.36 | 13.52 | 219,372 | -0.35(-2.52%) |
Mar 26, 2021 | 13.85 | 14.20 | 13.64 | 13.87 | 203,200 | +0.08(+0.58%) |
Mar 25, 2021 | 13.43 | 13.99 | 13.07 | 13.79 | 229,630 | +0.22(+1.62%) |
Mar 24, 2021 | 13.98 | 14.10 | 13.44 | 13.57 | 570,162 | -0.05(-0.37%) |
Mar 23, 2021 | 14.01 | 14.32 | 13.55 | 13.62 | 523,836 | -0.57(-4.02%) |
Mar 22, 2021 | 14.17 | 14.45 | 13.81 | 14.19 | 164,392 | +0.03(+0.21%) |
Mar 19, 2021 | 14.15 | 14.37 | 13.93 | 14.16 | 409,500 | +0.02(+0.14%) |
Mar 18, 2021 | 14.40 | 14.57 | 14.07 | 14.14 | 212,794 | -0.40(-2.75%) |
Mar 17, 2021 | 14.80 | 14.88 | 14.36 | 14.54 | 172,941 | -0.33(-2.22%) |
Mar 16, 2021 | 15.13 | 15.15 | 14.58 | 14.87 | 151,447 | -0.23(-1.52%) |
Mar 15, 2021 | 14.76 | 15.28 | 14.71 | 15.10 | 333,581 | +0.29(+1.96%) |
Mar 12, 2021 | 14.57 | 14.98 | 14.22 | 14.81 | 214,100 | +0.23(+1.58%) |
Mar 11, 2021 | 14.55 | 14.77 | 14.02 | 14.58 | 336,881 | +0.22(+1.53%) |
Mar 10, 2021 | 13.72 | 14.50 | 13.72 | 14.36 | 534,796 | +0.64(+4.66%) |
Mar 09, 2021 | 14.99 | 15.25 | 13.41 | 13.72 | 603,388 | -0.52(-3.65%) |
Mar 08, 2021 | 13.94 | 14.40 | 13.66 | 14.24 | 294,817 | +0.24(+1.71%) |
Mar 05, 2021 | 14.02 | 14.10 | 13.28 | 14.00 | 244,300 | +0.14(+1.01%) |
Mar 04, 2021 | 14.26 | 14.28 | 13.42 | 13.86 | 452,601 | -0.29(-2.05%) |
Mar 03, 2021 | 14.89 | 14.94 | 14.01 | 14.15 | 219,105 | -0.75(-5.03%) |
Mar 02, 2021 | 15.30 | 15.73 | 14.72 | 14.90 | 205,934 | -0.27(-1.78%) |
Mar 01, 2021 | 15.51 | 15.51 | 15.00 | 15.17 | 259,336 | -0.03(-0.20%) |
Feb 26, 2021 | 15.68 | 15.75 | 15.01 | 15.20 | 309,500 | -0.36(-2.31%) |
Feb 25, 2021 | 15.63 | 15.99 | 15.26 | 15.56 | 406,806 | -0.15(-0.95%) |
Feb 24, 2021 | 15.77 | 16.15 | 15.22 | 15.71 | 194,594 | -0.14(-0.88%) |
Feb 23, 2021 | 15.60 | 15.99 | 14.90 | 15.85 | 316,948 | -0.02(-0.13%) |
Feb 22, 2021 | 15.95 | 16.14 | 15.68 | 15.87 | 152,821 | -0.11(-0.69%) |
Feb 19, 2021 | 16.09 | 16.29 | 15.75 | 15.98 | 176,000 | +0.03(+0.19%) |
Feb 18, 2021 | 16.05 | 16.22 | 15.71 | 15.95 | 215,575 | -0.36(-2.21%) |
Feb 17, 2021 | 16.30 | 16.64 | 16.06 | 16.31 | 180,504 | -0.07(-0.43%) |
Feb 16, 2021 | 16.70 | 16.99 | 15.93 | 16.38 | 294,880 | -0.25(-1.50%) |
Feb 12, 2021 | 17.21 | 17.58 | 16.50 | 16.63 | 513,100 | -0.61(-3.54%) |
Feb 11, 2021 | 15.82 | 17.40 | 15.80 | 17.24 | 586,846 | +1.52(+9.67%) |
Feb 10, 2021 | 14.89 | 16.29 | 14.89 | 15.72 | 742,124 | +0.99(+6.68%) |
Feb 09, 2021 | 14.27 | 14.80 | 14.23 | 14.73 | 551,615 | +0.29(+2.04%) |
Feb 08, 2021 | 14.77 | 14.77 | 14.31 | 14.44 | 304,770 | +0.01(+0.07%) |
Feb 05, 2021 | 14.26 | 14.75 | 14.06 | 14.43 | 715,100 | +0.74(+5.41%) |
Feb 04, 2021 | 13.28 | 13.74 | 13.23 | 13.69 | 186,876 | +0.44(+3.32%) |
Feb 03, 2021 | 12.88 | 13.29 | 12.50 | 13.25 | 362,983 | +0.41(+3.19%) |
Feb 02, 2021 | 12.79 | 13.23 | 12.60 | 12.84 | 252,550 | +0.21(+1.66%) |
Feb 01, 2021 | 12.35 | 12.82 | 12.30 | 12.63 | 210,083 | +0.33(+2.68%) |
Jan 29, 2021 | 12.24 | 12.66 | 12.17 | 12.30 | 326,700 | -0.03(-0.24%) |
Jan 28, 2021 | 12.50 | 12.65 | 12.00 | 12.33 | 582,758 | -0.03(-0.24%) |
Jan 27, 2021 | 13.09 | 13.40 | 12.29 | 12.36 | 762,246 | -1.15(-8.51%) |
Jan 26, 2021 | 13.85 | 14.06 | 13.22 | 13.51 | 309,900 | -0.34(-2.45%) |
Jan 25, 2021 | 14.06 | 14.40 | 13.64 | 13.85 | 444,906 | -0.14(-1.00%) |
Jan 22, 2021 | 13.76 | 14.05 | 13.52 | 13.99 | 358,200 | +0.18(+1.30%) |
Jan 21, 2021 | 13.76 | 14.15 | 13.36 | 13.81 | 556,541 | -0.60(-4.16%) |
Jan 20, 2021 | 14.76 | 15.20 | 14.21 | 14.41 | 235,228 | -0.22(-1.50%) |
Jan 19, 2021 | 14.02 | 14.68 | 13.88 | 14.63 | 349,617 | +0.64(+4.57%) |
Jan 15, 2021 | 13.80 | 14.30 | 13.68 | 13.99 | 158,200 | +0.00(+0.00%) |
Jan 14, 2021 | 13.98 | 14.42 | 13.91 | 13.99 | 263,799 | +0.01(+0.07%) |
Jan 13, 2021 | 14.00 | 14.03 | 13.69 | 13.98 | 141,305 | -0.06(-0.43%) |
Jan 12, 2021 | 14.06 | 14.19 | 13.85 | 14.04 | 131,380 | -0.06(-0.43%) |
Jan 11, 2021 | 14.15 | 14.63 | 13.92 | 14.10 | 147,775 | -0.32(-2.22%) |
Jan 08, 2021 | 14.82 | 14.85 | 14.19 | 14.42 | 143,600 | -0.28(-1.90%) |
Jan 07, 2021 | 14.55 | 14.91 | 14.35 | 14.70 | 115,023 | +0.18(+1.24%) |
Jan 06, 2021 | 14.39 | 15.00 | 14.26 | 14.52 | 297,618 | +0.19(+1.33%) |
Jan 05, 2021 | 13.38 | 14.46 | 13.36 | 14.33 | 275,351 | +0.83(+6.15%) |
Jan 04, 2021 | 14.51 | 14.62 | 13.30 | 13.50 | 253,187 | -0.98(-6.77%) |
Dec 31, 2020 | 14.48 | 14.48 | 14.48 | 271,983 | -0.04(-0.28%) | |
Dec 30, 2020 | 14.07 | 14.85 | 14.03 | 14.52 | 271,983 | +0.40(+2.83%) |
Dec 29, 2020 | 13.93 | 14.13 | 13.64 | 14.12 | 292,212 | +0.13(+0.93%) |
Dec 28, 2020 | 14.13 | 14.71 | 13.85 | 13.99 | 271,583 | +0.00(+0.00%) |
Dec 24, 2020 | 13.57 | 14.15 | 13.51 | 13.99 | 102,900 | +0.56(+4.17%) |
Dec 23, 2020 | 13.75 | 13.84 | 13.35 | 13.43 | 263,734 | -0.22(-1.61%) |
Dec 22, 2020 | 13.52 | 13.85 | 13.40 | 13.65 | 234,175 | +0.22(+1.64%) |
Dec 21, 2020 | 13.72 | 14.01 | 13.34 | 13.43 | 210,213 | -0.65(-4.62%) |
Dec 18, 2020 | 14.36 | 14.68 | 14.02 | 14.08 | 283,600 | -0.24(-1.68%) |
Dec 17, 2020 | 14.28 | 14.45 | 13.97 | 14.32 | 189,414 | +0.07(+0.49%) |
Dec 16, 2020 | 14.16 | 14.37 | 13.97 | 14.25 | 144,667 | +0.21(+1.50%) |
Dec 15, 2020 | 13.75 | 14.05 | 13.45 | 14.04 | 207,859 | +0.45(+3.31%) |
Dec 14, 2020 | 14.05 | 14.05 | 13.50 | 13.59 | 106,104 | +0.07(+0.52%) |
Dec 11, 2020 | 13.79 | 13.80 | 13.31 | 13.52 | 249,700 | -0.40(-2.87%) |
Dec 10, 2020 | 13.54 | 14.20 | 13.45 | 13.92 | 136,257 | +0.23(+1.68%) |
Dec 09, 2020 | 14.31 | 14.31 | 13.36 | 13.69 | 369,381 | -0.62(-4.30%) |
Dec 08, 2020 | 14.52 | 14.79 | 14.23 | 14.30 | 211,623 | -0.29(-2.02%) |
Dec 07, 2020 | 14.71 | 14.96 | 14.59 | 14.60 | 199,028 | -0.11(-0.75%) |
Dec 04, 2020 | 13.92 | 14.76 | 13.92 | 14.71 | 428,500 | +0.86(+6.21%) |
Dec 03, 2020 | 14.21 | 14.21 | 13.58 | 13.85 | 259,206 | -0.31(-2.19%) |
Dec 02, 2020 | 14.00 | 14.39 | 13.79 | 14.16 | 174,146 | +0.06(+0.43%) |
Dec 01, 2020 | 14.39 | 14.70 | 13.87 | 14.10 | 259,789 | -0.29(-2.02%) |
Nov 30, 2020 | 14.77 | 15.00 | 14.13 | 14.39 | 341,670 | -0.02(-0.14%) |
Nov 27, 2020 | 13.90 | 14.62 | 13.75 | 14.41 | 526,100 | +1.49(+11.53%) |
Nov 25, 2020 | 12.49 | 13.02 | 12.21 | 12.92 | 226,000 | +0.20(+1.57%) |
Nov 24, 2020 | 12.65 | 13.40 | 12.63 | 12.72 | 224,908 | +0.21(+1.68%) |
Nov 23, 2020 | 12.19 | 12.64 | 12.05 | 12.51 | 250,895 | +0.46(+3.82%) |
Nov 20, 2020 | 12.23 | 12.34 | 11.93 | 12.05 | 247,100 | -0.29(-2.35%) |
Nov 19, 2020 | 12.54 | 12.79 | 11.99 | 12.34 | 244,580 | -0.23(-1.83%) |
Nov 18, 2020 | 12.31 | 12.72 | 12.06 | 12.57 | 445,777 | +0.27(+2.20%) |
Nov 17, 2020 | 11.60 | 12.33 | 11.07 | 12.30 | 454,681 | +0.69(+5.94%) |
Nov 16, 2020 | 11.66 | 11.85 | 11.39 | 11.61 | 326,784 | +0.13(+1.13%) |
Nov 13, 2020 | 10.95 | 11.57 | 10.95 | 11.48 | 352,700 | +0.57(+5.18%) |
Nov 12, 2020 | 10.59 | 10.92 | 10.55 | 10.91 | 265,078 | +0.21(+2.01%) |
Nov 11, 2020 | 10.73 | 10.73 | 10.34 | 10.70 | 213,599 | +0.08(+0.75%) |
Nov 10, 2020 | 10.80 | 11.00 | 10.60 | 10.62 | 247,779 | -0.03(-0.28%) |
Nov 09, 2020 | 10.88 | 11.24 | 10.51 | 10.65 | 398,331 | +0.57(+5.65%) |
Nov 06, 2020 | 9.420 | 10.47 | 9.420 | 10.08 | 759,400 | -0.82(-7.52%) |
Nov 05, 2020 | 10.48 | 11.03 | 10.48 | 10.90 | 303,182 | +0.48(+4.61%) |
Nov 04, 2020 | 10.43 | 10.92 | 10.35 | 10.42 | 223,133 | -0.02(-0.19%) |
Nov 03, 2020 | 10.09 | 10.53 | 10.00 | 10.44 | 340,800 | +0.48(+4.82%) |
Nov 02, 2020 | 10.39 | 10.42 | 9.600 | 9.960 | 325,184 | -0.31(-3.02%) |
Oct 30, 2020 | 10.64 | 10.64 | 10.14 | 10.27 | 265,700 | -0.33(-3.11%) |
Oct 29, 2020 | 10.67 | 10.73 | 10.19 | 10.60 | 221,655 | +0.08(+0.76%) |
Oct 28, 2020 | 10.54 | 10.57 | 10.22 | 10.52 | 274,412 | -0.30(-2.77%) |
Oct 27, 2020 | 10.74 | 11.01 | 10.52 | 10.82 | 457,574 | +0.07(+0.65%) |
Oct 26, 2020 | 10.99 | 11.16 | 10.54 | 10.75 | 153,185 | -0.41(-3.67%) |
Oct 23, 2020 | 10.79 | 11.19 | 10.58 | 11.16 | 181,500 | +0.27(+2.48%) |
Oct 22, 2020 | 10.96 | 11.19 | 10.76 | 10.89 | 226,031 | -0.07(-0.64%) |
Oct 21, 2020 | 11.13 | 11.13 | 10.54 | 10.96 | 385,111 | -0.10(-0.90%) |
Oct 20, 2020 | 10.64 | 11.30 | 10.48 | 11.06 | 669,692 | +0.46(+4.34%) |
Oct 19, 2020 | 10.59 | 10.87 | 10.43 | 10.60 | 322,821 | +0.10(+0.95%) |
Oct 16, 2020 | 10.28 | 10.59 | 10.24 | 10.50 | 171,000 | +0.17(+1.65%) |
Oct 15, 2020 | 10.26 | 10.45 | 10.13 | 10.33 | 147,201 | -0.14(-1.34%) |
Oct 14, 2020 | 10.60 | 10.91 | 10.35 | 10.47 | 134,385 | -0.13(-1.23%) |
Oct 13, 2020 | 10.66 | 10.82 | 10.59 | 10.60 | 419,343 | -0.24(-2.21%) |
Oct 12, 2020 | 10.54 | 11.07 | 10.54 | 10.84 | 201,299 | +0.00(+0.00%) |
Oct 09, 2020 | 11.17 | 11.23 | 10.76 | 10.84 | 215,900 | -0.16(-1.45%) |
Oct 08, 2020 | 11.06 | 11.06 | 10.61 | 11.00 | 187,327 | +0.40(+3.77%) |
Oct 07, 2020 | 10.75 | 11.14 | 10.56 | 10.60 | 217,172 | -0.10(-0.93%) |
Oct 06, 2020 | 11.42 | 11.61 | 10.68 | 10.70 | 226,902 | -0.63(-5.56%) |
Oct 05, 2020 | 11.58 | 11.80 | 11.29 | 11.33 | 165,634 | -0.13(-1.13%) |
Oct 02, 2020 | 11.21 | 11.62 | 11.21 | 11.46 | 182,200 | -0.05(-0.43%) |
Oct 01, 2020 | 11.22 | 11.52 | 11.09 | 11.51 | 173,216 | +0.31(+2.77%) |
Sep 30, 2020 | 11.67 | 11.89 | 11.11 | 11.20 | 255,863 | -0.47(-4.03%) |
Sep 29, 2020 | 11.82 | 12.04 | 11.44 | 11.67 | 281,075 | -0.22(-1.85%) |
Sep 28, 2020 | 11.61 | 12.25 | 11.61 | 11.89 | 318,251 | +0.43(+3.75%) |
Sep 25, 2020 | 10.80 | 11.53 | 10.80 | 11.46 | 258,600 | +0.62(+5.72%) |
Sep 24, 2020 | 10.92 | 11.05 | 10.51 | 10.84 | 387,267 | -0.13(-1.19%) |
Sep 23, 2020 | 11.23 | 11.62 | 10.81 | 10.97 | 441,089 | -0.24(-2.14%) |
Sep 22, 2020 | 11.23 | 11.34 | 10.97 | 11.21 | 467,340 | +0.04(+0.36%) |
Sep 21, 2020 | 11.10 | 11.19 | 10.65 | 11.17 | 610,732 | -0.17(-1.50%) |
Sep 18, 2020 | 11.25 | 11.68 | 11.01 | 11.34 | 677,200 | +0.19(+1.70%) |
Sep 17, 2020 | 10.92 | 11.17 | 10.60 | 11.15 | 371,489 | +0.05(+0.45%) |
Sep 16, 2020 | 10.85 | 11.13 | 10.66 | 11.10 | 572,127 | +0.27(+2.49%) |
Sep 15, 2020 | 10.67 | 10.97 | 10.66 | 10.83 | 303,824 | +0.23(+2.17%) |
Sep 14, 2020 | 10.32 | 10.65 | 10.25 | 10.60 | 237,436 | +0.43(+4.23%) |
Sep 11, 2020 | 10.65 | 10.66 | 10.02 | 10.17 | 321,600 | -0.45(-4.24%) |
Sep 10, 2020 | 10.54 | 11.03 | 10.48 | 10.62 | 375,122 | +0.12(+1.14%) |
Sep 09, 2020 | 10.32 | 10.51 | 9.940 | 10.50 | 782,136 | +0.32(+3.14%) |
Sep 08, 2020 | 9.800 | 10.19 | 9.650 | 10.18 | 735,266 | +0.08(+0.79%) |
Sep 04, 2020 | 10.02 | 10.11 | 9.570 | 10.10 | 764,200 | +0.18(+1.81%) |
Sep 03, 2020 | 10.20 | 10.23 | 9.770 | 9.920 | 533,141 | -0.34(-3.31%) |
Sep 02, 2020 | 10.39 | 10.49 | 9.850 | 10.26 | 799,775 | -0.10(-0.97%) |
Sep 01, 2020 | 10.30 | 10.50 | 10.11 | 10.36 | 587,937 | +0.02(+0.19%) |
Aug 31, 2020 | 10.30 | 10.57 | 10.14 | 10.34 | 335,398 | +0.00(+0.00%) |
Aug 28, 2020 | 10.00 | 10.49 | 9.990 | 10.34 | 411,300 | +0.42(+4.23%) |
Aug 27, 2020 | 9.850 | 10.17 | 9.690 | 9.920 | 410,435 | +0.19(+1.90%) |
Aug 26, 2020 | 9.740 | 10.11 | 9.480 | 9.735 | 699,061 | -0.01(-0.05%) |
Aug 25, 2020 | 10.07 | 10.07 | 9.360 | 9.740 | 728,016 | -0.32(-3.18%) |
Aug 24, 2020 | 10.78 | 11.08 | 9.510 | 10.06 | 898,983 | -0.78(-7.15%) |
Aug 21, 2020 | 11.10 | 11.23 | 10.71 | 10.84 | 294,600 | -0.31(-2.83%) |
Aug 20, 2020 | 11.04 | 11.23 | 10.87 | 11.15 | 278,434 | -0.03(-0.27%) |
Aug 19, 2020 | 11.21 | 11.34 | 11.00 | 11.18 | 147,777 | +0.01(+0.09%) |
Aug 18, 2020 | 11.24 | 11.42 | 11.10 | 11.17 | 147,127 | -0.10(-0.84%) |
Aug 17, 2020 | 11.39 | 11.52 | 11.13 | 11.27 | 222,326 | -0.18(-1.62%) |
Aug 14, 2020 | 11.48 | 11.59 | 11.39 | 11.45 | 211,800 | -0.12(-0.99%) |
Aug 13, 2020 | 11.63 | 11.96 | 11.48 | 11.56 | 341,623 | -0.07(-0.56%) |
Aug 12, 2020 | 11.91 | 12.05 | 11.44 | 11.63 | 335,478 | -0.15(-1.27%) |
Aug 11, 2020 | 11.99 | 12.29 | 11.69 | 11.78 | 374,507 | -0.35(-2.89%) |
Aug 10, 2020 | 12.82 | 12.92 | 11.84 | 12.13 | 503,275 | -0.56(-4.45%) |
Aug 07, 2020 | 12.39 | 12.78 | 12.11 | 12.70 | 361,200 | +0.26(+2.05%) |
Aug 06, 2020 | 12.98 | 13.80 | 12.29 | 12.44 | 814,199 | -0.12(-0.96%) |
Aug 05, 2020 | 12.52 | 12.83 | 12.07 | 12.56 | 661,522 | +0.22(+1.78%) |
Aug 04, 2020 | 11.96 | 12.36 | 11.88 | 12.34 | 335,710 | +0.38(+3.18%) |
Aug 03, 2020 | 11.97 | 12.23 | 11.70 | 11.96 | 364,879 | +0.25(+2.13%) |
Jul 31, 2020 | 10.67 | 11.80 | 10.53 | 11.71 | 1,208,200 | +1.07(+10.06%) |
Jul 30, 2020 | 10.30 | 10.83 | 10.21 | 10.64 | 221,967 | +0.09(+0.85%) |
Jul 29, 2020 | 10.38 | 10.70 | 10.31 | 10.55 | 329,401 | +0.22(+2.13%) |
Jul 28, 2020 | 10.31 | 10.73 | 10.31 | 10.33 | 373,200 | -0.05(-0.48%) |
Jul 27, 2020 | 10.21 | 10.49 | 10.01 | 10.38 | 200,174 | +0.15(+1.47%) |
Jul 24, 2020 | 10.97 | 11.03 | 10.10 | 10.23 | 439,800 | -0.85(-7.67%) |
Jul 23, 2020 | 11.10 | 11.29 | 10.94 | 11.08 | 492,523 | -0.13(-1.16%) |
Jul 22, 2020 | 11.09 | 11.57 | 11.01 | 11.21 | 251,076 | +0.08(+0.67%) |
Jul 21, 2020 | 11.22 | 11.43 | 11.01 | 11.13 | 223,429 | +0.10(+0.86%) |
Jul 20, 2020 | 10.98 | 11.24 | 10.82 | 11.04 | 210,013 | +0.00(+0.00%) |
Jul 17, 2020 | 10.60 | 11.18 | 10.58 | 11.04 | 444,300 | +0.45(+4.25%) |
Jul 16, 2020 | 10.77 | 11.00 | 10.50 | 10.59 | 244,819 | -0.39(-3.55%) |
Jul 15, 2020 | 10.57 | 11.07 | 10.57 | 10.98 | 487,084 | +0.68(+6.60%) |
Jul 14, 2020 | 10.20 | 10.51 | 10.08 | 10.30 | 278,209 | +0.05(+0.49%) |
Jul 13, 2020 | 10.74 | 10.87 | 10.25 | 10.25 | 311,660 | -0.36(-3.39%) |
Jul 10, 2020 | 10.67 | 10.89 | 10.39 | 10.61 | 264,800 | -0.12(-1.12%) |
Jul 09, 2020 | 11.00 | 11.14 | 10.57 | 10.73 | 211,736 | -0.33(-2.98%) |
Jul 08, 2020 | 10.79 | 11.22 | 10.63 | 11.06 | 250,582 | +0.11(+1.00%) |
Jul 07, 2020 | 11.38 | 11.38 | 10.86 | 10.95 | 453,947 | -0.27(-2.41%) |
Jul 06, 2020 | 11.41 | 11.47 | 11.12 | 11.22 | 237,867 | +0.09(+0.81%) |
Jul 02, 2020 | 11.39 | 11.53 | 10.99 | 11.13 | 238,400 | -0.02(-0.18%) |
Jul 01, 2020 | 10.79 | 11.35 | 10.76 | 11.15 | 329,276 | +0.39(+3.62%) |
Jun 30, 2020 | 10.68 | 10.81 | 10.42 | 10.76 | 563,580 | +0.08(+0.75%) |
Jun 29, 2020 | 10.60 | 10.83 | 10.26 | 10.68 | 473,101 | +0.32(+3.09%) |
Jun 26, 2020 | 10.80 | 11.09 | 10.23 | 10.36 | 530,800 | -0.46(-4.25%) |
Jun 25, 2020 | 10.78 | 10.88 | 10.16 | 10.82 | 706,257 | -0.13(-1.19%) |
Jun 24, 2020 | 11.46 | 11.65 | 10.85 | 10.95 | 585,610 | -0.64(-5.52%) |
Jun 23, 2020 | 11.88 | 11.90 | 11.22 | 11.59 | 403,223 | -0.06(-0.52%) |
Jun 22, 2020 | 11.45 | 12.02 | 11.31 | 11.65 | 591,684 | +0.10(+0.87%) |
Jun 19, 2020 | 11.41 | 12.08 | 11.06 | 11.55 | 5,455,800 | +0.30(+2.67%) |
Jun 18, 2020 | 11.21 | 11.70 | 10.97 | 11.25 | 981,019 | +0.16(+1.44%) |
Jun 17, 2020 | 12.38 | 12.56 | 10.94 | 11.09 | 1,274,214 | -1.31(-10.56%) |
Jun 16, 2020 | 11.29 | 12.47 | 11.11 | 12.40 | 754,880 | +1.63(+15.19%) |
Jun 15, 2020 | 10.59 | 11.12 | 9.810 | 10.77 | 1,078,572 | -0.32(-2.89%) |
Jun 12, 2020 | 11.05 | 11.87 | 10.81 | 11.09 | 462,700 | +0.36(+3.31%) |
Jun 11, 2020 | 12.36 | 12.63 | 10.67 | 10.73 | 684,071 | -2.58(-19.38%) |
Jun 10, 2020 | 13.82 | 14.27 | 13.26 | 13.31 | 555,071 | -0.62(-4.45%) |
Jun 09, 2020 | 14.69 | 14.82 | 13.85 | 13.93 | 284,362 | -1.07(-7.13%) |
Jun 08, 2020 | 14.36 | 15.00 | 14.02 | 15.00 | 462,620 | +0.81(+5.71%) |
Jun 05, 2020 | 14.78 | 15.00 | 14.06 | 14.19 | 408,000 | -0.09(-0.63%) |
Jun 04, 2020 | 13.63 | 14.34 | 13.63 | 14.28 | 677,184 | +0.59(+4.31%) |
Jun 03, 2020 | 13.15 | 13.76 | 13.08 | 13.69 | 338,507 | +0.65(+4.98%) |
Jun 02, 2020 | 13.09 | 13.36 | 12.81 | 13.04 | 386,514 | +0.02(+0.15%) |
Jun 01, 2020 | 12.62 | 13.23 | 12.19 | 13.02 | 416,923 | +0.29(+2.28%) |
May 29, 2020 | 12.05 | 12.80 | 11.85 | 12.73 | 476,100 | +0.58(+4.77%) |
May 28, 2020 | 12.74 | 12.94 | 11.65 | 12.15 | 435,069 | -0.57(-4.48%) |
May 27, 2020 | 12.53 | 12.74 | 11.61 | 12.72 | 332,904 | +0.42(+3.41%) |
May 26, 2020 | 11.31 | 12.49 | 11.25 | 12.30 | 771,092 | +1.61(+15.06%) |
May 22, 2020 | 10.60 | 10.70 | 10.27 | 10.69 | 191,700 | +0.14(+1.33%) |
May 21, 2020 | 9.910 | 10.80 | 9.850 | 10.55 | 349,183 | +0.64(+6.46%) |
May 20, 2020 | 9.940 | 10.43 | 9.860 | 9.910 | 218,565 | +0.17(+1.75%) |
May 19, 2020 | 9.740 | 10.19 | 9.450 | 9.740 | 267,802 | +0.00(+0.00%) |
May 18, 2020 | 9.380 | 10.00 | 9.380 | 9.740 | 353,271 | +0.61(+6.68%) |
May 15, 2020 | 9.190 | 9.380 | 9.020 | 9.130 | 379,000 | -0.11(-1.19%) |
May 14, 2020 | 8.940 | 9.360 | 8.370 | 9.240 | 630,671 | +0.13(+1.43%) |
May 13, 2020 | 9.950 | 10.23 | 9.060 | 9.110 | 507,286 | -0.90(-8.99%) |
May 12, 2020 | 10.56 | 10.60 | 9.980 | 10.01 | 254,138 | -0.52(-4.94%) |
May 11, 2020 | 11.15 | 11.17 | 10.52 | 10.53 | 356,885 | -0.66(-5.90%) |
May 08, 2020 | 11.54 | 11.83 | 11.08 | 11.19 | 388,800 | -0.16(-1.41%) |
May 07, 2020 | 11.29 | 11.60 | 10.69 | 11.35 | 520,243 | +0.37(+3.37%) |
May 06, 2020 | 11.30 | 11.49 | 10.80 | 10.98 | 290,071 | -0.22(-1.96%) |
May 05, 2020 | 11.00 | 11.47 | 10.90 | 11.20 | 477,120 | +0.45(+4.19%) |
May 04, 2020 | 10.03 | 10.86 | 9.700 | 10.75 | 923,197 | +0.53(+5.19%) |