Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.59 | 40.49 | 38.77 | 39.73 | 739,500 | -0.44(-1.10%) |
Apr 29, 2021 | 38.54 | 40.76 | 38.50 | 40.17 | 668,840 | +1.46(+3.77%) |
Apr 28, 2021 | 38.02 | 38.91 | 38.02 | 38.71 | 287,639 | +0.16(+0.42%) |
Apr 27, 2021 | 38.79 | 39.43 | 38.16 | 38.55 | 405,201 | -0.22(-0.57%) |
Apr 26, 2021 | 37.08 | 39.00 | 36.60 | 38.77 | 847,290 | +2.19(+5.99%) |
Apr 23, 2021 | 36.74 | 37.06 | 36.31 | 36.58 | 221,200 | -0.02(-0.05%) |
Apr 22, 2021 | 36.67 | 37.34 | 36.27 | 36.60 | 349,910 | -0.36(-0.97%) |
Apr 21, 2021 | 35.93 | 37.12 | 35.30 | 36.96 | 341,520 | +0.81(+2.24%) |
Apr 20, 2021 | 35.44 | 36.32 | 33.90 | 36.15 | 963,541 | +0.70(+1.97%) |
Apr 19, 2021 | 37.18 | 38.21 | 35.00 | 35.45 | 1,275,422 | -1.95(-5.21%) |
Apr 16, 2021 | 37.00 | 37.85 | 36.61 | 37.40 | 415,100 | +0.16(+0.43%) |
Apr 15, 2021 | 37.69 | 37.69 | 36.37 | 37.24 | 432,692 | +0.27(+0.73%) |
Apr 14, 2021 | 37.26 | 38.29 | 36.16 | 36.97 | 831,850 | -1.09(-2.86%) |
Apr 13, 2021 | 37.67 | 39.07 | 37.50 | 38.06 | 1,590,949 | +0.52(+1.39%) |
Apr 12, 2021 | 35.93 | 38.24 | 35.69 | 37.54 | 1,036,796 | +1.60(+4.45%) |
Apr 09, 2021 | 35.73 | 36.39 | 35.54 | 35.94 | 266,500 | +0.11(+0.31%) |
Apr 08, 2021 | 35.67 | 36.87 | 35.41 | 35.83 | 396,729 | +0.20(+0.56%) |
Apr 07, 2021 | 35.88 | 35.97 | 34.64 | 35.63 | 472,575 | +0.27(+0.76%) |
Apr 06, 2021 | 35.66 | 36.22 | 34.52 | 35.36 | 397,264 | -0.29(-0.81%) |
Apr 05, 2021 | 37.00 | 37.10 | 34.06 | 35.65 | 1,069,966 | -0.49(-1.36%) |
Apr 01, 2021 | 34.73 | 36.25 | 34.73 | 36.14 | 1,121,600 | +1.41(+4.06%) |
Mar 31, 2021 | 33.75 | 35.70 | 33.51 | 34.73 | 649,981 | +0.96(+2.84%) |
Mar 30, 2021 | 32.34 | 33.98 | 31.85 | 33.77 | 770,026 | +1.43(+4.42%) |
Mar 29, 2021 | 32.46 | 32.90 | 30.83 | 32.34 | 1,316,269 | -0.40(-1.22%) |
Mar 26, 2021 | 33.83 | 33.84 | 31.37 | 32.74 | 2,740,200 | +0.24(+0.74%) |
Mar 25, 2021 | 31.13 | 32.78 | 30.84 | 32.50 | 509,327 | +0.83(+2.62%) |
Mar 24, 2021 | 32.66 | 33.62 | 31.56 | 31.67 | 981,667 | -0.70(-2.16%) |
Mar 23, 2021 | 33.43 | 34.26 | 32.11 | 32.37 | 560,139 | -1.62(-4.77%) |
Mar 22, 2021 | 32.76 | 34.75 | 32.15 | 33.99 | 846,694 | +1.15(+3.50%) |
Mar 19, 2021 | 31.85 | 33.15 | 31.47 | 32.84 | 620,100 | +1.15(+3.63%) |
Mar 18, 2021 | 31.40 | 32.75 | 30.58 | 31.69 | 650,083 | -0.42(-1.31%) |
Mar 17, 2021 | 33.45 | 33.45 | 31.61 | 32.11 | 652,976 | -1.34(-4.01%) |
Mar 16, 2021 | 32.65 | 34.19 | 32.35 | 33.45 | 808,530 | +0.48(+1.46%) |
Mar 15, 2021 | 33.00 | 33.48 | 31.81 | 32.97 | 736,575 | +0.07(+0.21%) |
Mar 12, 2021 | 33.67 | 33.91 | 32.50 | 32.90 | 530,000 | -1.22(-3.58%) |
Mar 11, 2021 | 33.86 | 35.03 | 33.51 | 34.12 | 741,983 | +0.77(+2.31%) |
Mar 10, 2021 | 33.82 | 34.32 | 32.86 | 33.35 | 650,907 | -0.20(-0.60%) |
Mar 09, 2021 | 32.35 | 33.85 | 32.20 | 33.55 | 1,010,980 | +1.62(+5.07%) |
Mar 08, 2021 | 31.97 | 33.51 | 31.88 | 31.93 | 811,786 | +0.32(+1.01%) |
Mar 05, 2021 | 31.50 | 31.87 | 29.30 | 31.61 | 1,380,300 | -0.26(-0.82%) |
Mar 04, 2021 | 33.50 | 33.85 | 30.60 | 31.87 | 2,113,686 | -2.04(-6.02%) |
Mar 03, 2021 | 34.30 | 34.67 | 32.85 | 33.91 | 1,366,891 | -0.55(-1.60%) |
Mar 02, 2021 | 35.09 | 35.61 | 33.51 | 34.46 | 1,030,891 | -0.41(-1.18%) |
Mar 01, 2021 | 35.71 | 35.97 | 33.31 | 34.87 | 1,348,227 | +0.48(+1.40%) |
Feb 26, 2021 | 35.04 | 36.25 | 34.00 | 34.39 | 1,156,800 | -1.07(-3.02%) |
Feb 25, 2021 | 34.80 | 37.18 | 33.19 | 35.46 | 2,055,247 | +1.26(+3.68%) |
Feb 24, 2021 | 34.10 | 34.79 | 33.29 | 34.20 | 898,775 | +0.43(+1.27%) |
Feb 23, 2021 | 32.70 | 34.33 | 30.88 | 33.77 | 1,345,389 | +0.46(+1.38%) |
Feb 22, 2021 | 32.80 | 34.66 | 32.14 | 33.31 | 1,747,018 | +0.84(+2.59%) |
Feb 19, 2021 | 32.40 | 33.36 | 32.00 | 32.47 | 1,888,100 | +0.53(+1.66%) |
Feb 18, 2021 | 30.99 | 31.95 | 29.40 | 31.94 | 892,067 | +0.65(+2.08%) |
Feb 17, 2021 | 30.69 | 32.10 | 29.74 | 31.29 | 906,635 | +0.51(+1.66%) |
Feb 16, 2021 | 30.50 | 31.50 | 29.83 | 30.78 | 1,153,071 | -0.33(-1.06%) |
Feb 12, 2021 | 30.88 | 32.68 | 30.41 | 31.11 | 761,600 | -0.09(-0.29%) |
Feb 11, 2021 | 32.81 | 33.22 | 30.10 | 31.20 | 1,816,845 | +2.27(+7.85%) |
Feb 10, 2021 | 27.43 | 35.01 | 26.77 | 28.93 | 5,420,760 | +4.35(+17.70%) |
Feb 09, 2021 | 25.10 | 25.30 | 24.06 | 24.58 | 1,961,179 | -0.24(-0.97%) |
Feb 08, 2021 | 25.94 | 25.94 | 24.38 | 24.82 | 1,448,491 | -0.15(-0.60%) |
Feb 05, 2021 | 24.02 | 25.25 | 23.81 | 24.97 | 1,444,600 | +0.78(+3.22%) |
Feb 04, 2021 | 22.00 | 24.50 | 22.00 | 24.19 | 1,489,544 | +2.17(+9.85%) |
Feb 03, 2021 | 20.81 | 23.17 | 20.50 | 22.02 | 1,438,967 | +1.22(+5.87%) |
Feb 02, 2021 | 19.85 | 21.26 | 19.83 | 20.80 | 762,018 | +0.97(+4.89%) |
Feb 01, 2021 | 18.62 | 20.09 | 18.62 | 19.83 | 509,346 | +1.23(+6.61%) |
Jan 29, 2021 | 18.58 | 19.39 | 18.52 | 18.60 | 488,800 | -0.25(-1.33%) |
Jan 28, 2021 | 18.26 | 18.97 | 18.23 | 18.85 | 322,596 | +0.80(+4.43%) |
Jan 27, 2021 | 18.66 | 19.08 | 17.64 | 18.05 | 602,197 | -1.07(-5.60%) |
Jan 26, 2021 | 18.87 | 19.36 | 18.71 | 19.12 | 301,054 | +0.19(+1.00%) |
Jan 25, 2021 | 19.00 | 19.24 | 18.41 | 18.93 | 256,694 | +0.03(+0.16%) |
Jan 22, 2021 | 18.58 | 19.11 | 18.31 | 18.90 | 533,500 | +0.02(+0.11%) |
Jan 21, 2021 | 20.19 | 20.30 | 18.32 | 18.88 | 588,884 | -0.86(-4.36%) |
Jan 20, 2021 | 19.43 | 19.86 | 18.69 | 19.74 | 369,855 | +0.40(+2.07%) |
Jan 19, 2021 | 19.47 | 19.80 | 19.06 | 19.34 | 416,860 | -0.15(-0.77%) |
Jan 15, 2021 | 19.28 | 19.66 | 18.61 | 19.49 | 368,900 | +0.13(+0.67%) |
Jan 14, 2021 | 19.23 | 19.64 | 19.23 | 19.36 | 294,333 | +0.17(+0.89%) |
Jan 13, 2021 | 19.59 | 19.88 | 19.10 | 19.19 | 212,702 | -0.37(-1.89%) |
Jan 12, 2021 | 19.49 | 19.90 | 19.20 | 19.56 | 303,430 | +0.34(+1.77%) |
Jan 11, 2021 | 19.08 | 19.69 | 18.91 | 19.22 | 243,846 | -0.20(-1.03%) |
Jan 08, 2021 | 20.38 | 20.38 | 19.19 | 19.42 | 235,400 | -0.54(-2.71%) |
Jan 07, 2021 | 19.30 | 20.13 | 19.07 | 19.96 | 392,149 | +0.50(+2.57%) |
Jan 06, 2021 | 19.16 | 19.50 | 18.36 | 19.46 | 542,056 | +0.11(+0.57%) |
Jan 05, 2021 | 20.24 | 20.40 | 19.10 | 19.35 | 432,107 | -0.87(-4.30%) |
Jan 04, 2021 | 20.62 | 21.30 | 20.18 | 20.22 | 505,199 | -0.29(-1.41%) |
Dec 31, 2020 | 20.51 | 20.51 | 20.51 | 173,363 | -0.21(-1.01%) | |
Dec 30, 2020 | 20.83 | 21.25 | 20.22 | 20.72 | 173,363 | +0.44(+2.17%) |
Dec 29, 2020 | 21.04 | 21.05 | 19.75 | 20.28 | 498,807 | -0.52(-2.50%) |
Dec 28, 2020 | 20.84 | 21.48 | 20.62 | 20.80 | 410,938 | +0.00(+0.00%) |
Dec 24, 2020 | 20.88 | 20.96 | 20.24 | 20.80 | 329,800 | -0.12(-0.57%) |
Dec 23, 2020 | 20.50 | 22.48 | 20.38 | 20.92 | 819,762 | +0.99(+4.97%) |
Dec 22, 2020 | 19.46 | 20.17 | 19.15 | 19.93 | 565,265 | +1.05(+5.56%) |
Dec 21, 2020 | 18.66 | 18.97 | 18.42 | 18.88 | 397,063 | +0.13(+0.69%) |
Dec 18, 2020 | 18.86 | 18.91 | 18.60 | 18.75 | 183,000 | -0.04(-0.21%) |
Dec 17, 2020 | 19.10 | 19.36 | 18.60 | 18.79 | 345,030 | +0.13(+0.70%) |
Dec 16, 2020 | 18.75 | 18.88 | 18.30 | 18.66 | 259,291 | -0.24(-1.27%) |
Dec 15, 2020 | 18.72 | 18.95 | 18.34 | 18.90 | 185,647 | +0.22(+1.18%) |
Dec 14, 2020 | 19.00 | 19.30 | 18.65 | 18.68 | 195,674 | -0.26(-1.37%) |
Dec 11, 2020 | 18.85 | 19.49 | 18.39 | 18.94 | 391,900 | +0.00(+0.00%) |
Dec 10, 2020 | 18.67 | 19.07 | 18.55 | 18.94 | 158,671 | +0.20(+1.07%) |
Dec 09, 2020 | 18.95 | 19.18 | 18.60 | 18.74 | 142,557 | -0.12(-0.64%) |
Dec 08, 2020 | 18.90 | 19.16 | 18.44 | 18.86 | 216,366 | -0.23(-1.20%) |
Dec 07, 2020 | 19.42 | 19.50 | 18.84 | 19.09 | 241,130 | -0.09(-0.47%) |
Dec 04, 2020 | 19.08 | 19.32 | 18.92 | 19.18 | 248,700 | +0.11(+0.58%) |
Dec 03, 2020 | 18.75 | 19.24 | 18.50 | 19.07 | 174,897 | +0.27(+1.44%) |
Dec 02, 2020 | 19.35 | 19.41 | 18.56 | 18.80 | 333,796 | -0.69(-3.54%) |
Dec 01, 2020 | 19.46 | 20.02 | 19.32 | 19.49 | 471,082 | +0.12(+0.62%) |
Nov 30, 2020 | 19.24 | 19.39 | 18.62 | 19.37 | 475,214 | +0.19(+0.99%) |
Nov 27, 2020 | 19.49 | 20.08 | 18.95 | 19.18 | 413,200 | -0.02(-0.10%) |
Nov 25, 2020 | 19.36 | 19.36 | 18.70 | 19.20 | 487,800 | +0.32(+1.69%) |
Nov 24, 2020 | 18.90 | 19.32 | 18.66 | 18.88 | 395,663 | +0.28(+1.51%) |
Nov 23, 2020 | 18.35 | 18.79 | 18.01 | 18.60 | 649,913 | +0.35(+1.92%) |
Nov 20, 2020 | 17.94 | 18.38 | 17.53 | 18.25 | 705,500 | +0.67(+3.81%) |
Nov 19, 2020 | 17.31 | 17.80 | 17.04 | 17.58 | 461,078 | +0.45(+2.63%) |
Nov 18, 2020 | 18.27 | 18.57 | 17.04 | 17.13 | 760,010 | -1.03(-5.67%) |
Nov 17, 2020 | 17.96 | 18.82 | 17.80 | 18.16 | 975,110 | +0.40(+2.25%) |
Nov 16, 2020 | 17.35 | 18.22 | 17.35 | 17.76 | 932,025 | +0.62(+3.62%) |
Nov 13, 2020 | 16.72 | 17.29 | 16.50 | 17.14 | 417,800 | +0.64(+3.88%) |
Nov 12, 2020 | 16.32 | 16.79 | 16.31 | 16.50 | 340,688 | +0.08(+0.49%) |
Nov 11, 2020 | 16.54 | 16.72 | 16.29 | 16.42 | 262,286 | -0.06(-0.36%) |
Nov 10, 2020 | 17.13 | 17.15 | 16.42 | 16.48 | 320,929 | -0.66(-3.85%) |
Nov 09, 2020 | 16.72 | 17.42 | 16.50 | 17.14 | 577,489 | +0.35(+2.08%) |
Nov 06, 2020 | 16.90 | 17.41 | 16.60 | 16.79 | 381,200 | -0.21(-1.24%) |
Nov 05, 2020 | 16.51 | 17.24 | 16.40 | 17.00 | 361,903 | +0.64(+3.91%) |
Nov 04, 2020 | 15.98 | 16.63 | 15.68 | 16.36 | 210,919 | +0.38(+2.38%) |
Nov 03, 2020 | 16.47 | 16.81 | 15.87 | 15.98 | 525,961 | -0.49(-2.98%) |
Nov 02, 2020 | 17.20 | 17.23 | 16.38 | 16.47 | 574,582 | -0.69(-4.02%) |
Oct 30, 2020 | 16.50 | 17.40 | 16.50 | 17.16 | 1,257,600 | +0.21(+1.24%) |
Oct 29, 2020 | 14.76 | 16.96 | 14.76 | 16.95 | 1,640,918 | +2.94(+20.99%) |
Oct 28, 2020 | 12.90 | 14.35 | 12.56 | 14.01 | 456,273 | +0.01(+0.07%) |
Oct 27, 2020 | 13.80 | 14.14 | 13.41 | 14.00 | 375,678 | +0.22(+1.60%) |
Oct 26, 2020 | 13.61 | 14.15 | 13.17 | 13.78 | 582,656 | -0.05(-0.36%) |
Oct 23, 2020 | 13.15 | 13.87 | 13.10 | 13.83 | 288,500 | +0.83(+6.38%) |
Oct 22, 2020 | 12.72 | 13.03 | 12.51 | 13.00 | 176,665 | +0.33(+2.60%) |
Oct 21, 2020 | 13.05 | 13.24 | 12.67 | 12.67 | 326,998 | -0.24(-1.86%) |
Oct 20, 2020 | 12.55 | 12.91 | 12.50 | 12.91 | 180,063 | +0.42(+3.36%) |
Oct 19, 2020 | 12.46 | 12.72 | 12.43 | 12.49 | 356,683 | +0.08(+0.64%) |
Oct 16, 2020 | 12.39 | 12.61 | 12.07 | 12.41 | 208,800 | -0.11(-0.88%) |
Oct 15, 2020 | 12.57 | 12.69 | 12.48 | 12.52 | 254,638 | -0.21(-1.65%) |
Oct 14, 2020 | 13.00 | 13.56 | 12.73 | 12.73 | 216,810 | -0.22(-1.70%) |
Oct 13, 2020 | 12.64 | 13.12 | 12.55 | 12.95 | 344,286 | +0.25(+1.97%) |
Oct 12, 2020 | 12.66 | 12.87 | 12.42 | 12.70 | 348,762 | +0.07(+0.55%) |
Oct 09, 2020 | 12.62 | 12.86 | 12.45 | 12.63 | 125,100 | -0.05(-0.39%) |
Oct 08, 2020 | 12.48 | 12.78 | 12.34 | 12.68 | 196,491 | +0.26(+2.09%) |
Oct 07, 2020 | 12.75 | 12.84 | 12.37 | 12.42 | 376,161 | -0.07(-0.56%) |
Oct 06, 2020 | 12.67 | 12.74 | 12.39 | 12.49 | 201,801 | -0.13(-1.03%) |
Oct 05, 2020 | 12.47 | 12.72 | 12.39 | 12.62 | 166,156 | +0.15(+1.20%) |
Oct 02, 2020 | 12.02 | 12.65 | 12.00 | 12.47 | 245,100 | +0.34(+2.80%) |
Oct 01, 2020 | 12.30 | 12.56 | 12.08 | 12.13 | 180,193 | -0.06(-0.49%) |
Sep 30, 2020 | 11.80 | 12.26 | 11.80 | 12.19 | 353,991 | +0.40(+3.39%) |
Sep 29, 2020 | 12.03 | 12.12 | 11.60 | 11.79 | 248,704 | -0.21(-1.75%) |
Sep 28, 2020 | 12.14 | 12.27 | 11.91 | 12.00 | 176,495 | -0.05(-0.41%) |
Sep 25, 2020 | 11.70 | 12.11 | 11.59 | 12.05 | 206,900 | +0.35(+2.99%) |
Sep 24, 2020 | 11.80 | 11.81 | 11.49 | 11.70 | 229,392 | -0.10(-0.85%) |
Sep 23, 2020 | 12.27 | 12.48 | 11.77 | 11.80 | 286,787 | -0.57(-4.61%) |
Sep 22, 2020 | 12.49 | 12.55 | 12.18 | 12.37 | 173,058 | -0.06(-0.48%) |
Sep 21, 2020 | 12.20 | 12.56 | 11.90 | 12.43 | 187,895 | -0.05(-0.40%) |
Sep 18, 2020 | 12.77 | 13.00 | 12.45 | 12.48 | 384,700 | -0.29(-2.27%) |
Sep 17, 2020 | 12.41 | 13.48 | 12.27 | 12.77 | 328,143 | +0.08(+0.63%) |
Sep 16, 2020 | 12.30 | 12.89 | 12.18 | 12.69 | 304,113 | +0.27(+2.17%) |
Sep 15, 2020 | 12.82 | 12.83 | 12.23 | 12.42 | 215,145 | -0.36(-2.82%) |
Sep 14, 2020 | 12.65 | 12.82 | 12.61 | 12.78 | 108,352 | +0.18(+1.43%) |
Sep 11, 2020 | 12.25 | 12.63 | 12.01 | 12.60 | 374,600 | +0.44(+3.62%) |
Sep 10, 2020 | 12.26 | 12.41 | 11.90 | 12.16 | 229,510 | -0.06(-0.49%) |
Sep 09, 2020 | 12.48 | 12.48 | 11.87 | 12.22 | 196,263 | -0.03(-0.24%) |
Sep 08, 2020 | 12.43 | 12.55 | 12.08 | 12.25 | 242,522 | -0.45(-3.54%) |
Sep 04, 2020 | 12.98 | 13.03 | 12.20 | 12.70 | 205,300 | -0.20(-1.55%) |
Sep 03, 2020 | 13.19 | 13.44 | 12.47 | 12.90 | 290,008 | -0.53(-3.95%) |
Sep 02, 2020 | 13.20 | 13.57 | 12.95 | 13.43 | 181,956 | +0.31(+2.36%) |
Sep 01, 2020 | 12.90 | 13.15 | 12.86 | 13.12 | 281,515 | +0.10(+0.77%) |
Aug 31, 2020 | 13.38 | 13.56 | 12.74 | 13.02 | 317,219 | -0.63(-4.62%) |
Aug 28, 2020 | 13.79 | 13.79 | 13.50 | 13.65 | 136,100 | +0.15(+1.11%) |
Aug 27, 2020 | 13.40 | 13.61 | 13.26 | 13.50 | 121,007 | -0.06(-0.44%) |
Aug 26, 2020 | 13.65 | 13.94 | 13.56 | 13.56 | 207,508 | +0.07(+0.52%) |
Aug 25, 2020 | 13.50 | 13.62 | 13.32 | 13.49 | 233,355 | -0.08(-0.59%) |
Aug 24, 2020 | 13.32 | 13.57 | 13.11 | 13.57 | 139,031 | +0.27(+2.03%) |
Aug 21, 2020 | 13.40 | 13.40 | 13.08 | 13.30 | 122,000 | +0.01(+0.08%) |
Aug 20, 2020 | 13.27 | 13.40 | 12.97 | 13.29 | 190,896 | -0.06(-0.45%) |
Aug 19, 2020 | 13.44 | 13.64 | 13.30 | 13.35 | 119,428 | -0.17(-1.26%) |
Aug 18, 2020 | 13.35 | 13.69 | 13.20 | 13.52 | 214,805 | +0.10(+0.75%) |
Aug 17, 2020 | 13.71 | 13.98 | 13.23 | 13.42 | 209,813 | +0.10(+0.75%) |
Aug 14, 2020 | 13.17 | 13.60 | 12.99 | 13.32 | 138,600 | +0.07(+0.53%) |
Aug 13, 2020 | 13.51 | 13.51 | 13.05 | 13.25 | 343,444 | -0.32(-2.36%) |
Aug 12, 2020 | 13.89 | 13.89 | 13.27 | 13.57 | 305,622 | -0.16(-1.17%) |
Aug 11, 2020 | 14.08 | 14.27 | 13.66 | 13.73 | 220,638 | -0.12(-0.87%) |
Aug 10, 2020 | 14.03 | 14.42 | 13.60 | 13.85 | 285,922 | -0.39(-2.74%) |
Aug 07, 2020 | 13.96 | 14.44 | 13.86 | 14.24 | 213,500 | +0.29(+2.08%) |
Aug 06, 2020 | 14.13 | 14.23 | 13.72 | 13.95 | 288,510 | -0.41(-2.86%) |
Aug 05, 2020 | 14.60 | 14.60 | 14.12 | 14.36 | 497,870 | +0.14(+0.98%) |
Aug 04, 2020 | 14.30 | 14.85 | 14.21 | 14.22 | 581,232 | -0.13(-0.91%) |
Aug 03, 2020 | 13.57 | 14.88 | 13.57 | 14.35 | 928,448 | +0.66(+4.82%) |
Jul 31, 2020 | 13.03 | 13.82 | 13.00 | 13.69 | 993,000 | +0.65(+4.98%) |
Jul 30, 2020 | 13.00 | 13.07 | 11.86 | 13.04 | 1,109,153 | +0.16(+1.24%) |
Jul 29, 2020 | 13.06 | 13.54 | 12.45 | 12.88 | 826,498 | -0.64(-4.73%) |
Jul 28, 2020 | 13.50 | 13.64 | 13.04 | 13.52 | 651,617 | +0.07(+0.52%) |
Jul 27, 2020 | 13.26 | 13.74 | 13.06 | 13.45 | 678,384 | +0.28(+2.13%) |
Jul 24, 2020 | 12.61 | 13.42 | 12.41 | 13.17 | 1,230,800 | +0.55(+4.36%) |
Jul 23, 2020 | 12.46 | 13.05 | 12.41 | 12.62 | 503,178 | +0.13(+1.04%) |
Jul 22, 2020 | 12.84 | 13.01 | 12.49 | 12.49 | 419,499 | -0.47(-3.63%) |
Jul 21, 2020 | 12.84 | 13.22 | 12.84 | 12.96 | 518,134 | +0.26(+2.05%) |
Jul 20, 2020 | 12.69 | 12.81 | 12.37 | 12.70 | 383,183 | +0.00(+0.00%) |
Jul 17, 2020 | 12.14 | 12.73 | 12.14 | 12.70 | 280,600 | +0.35(+2.83%) |
Jul 16, 2020 | 12.01 | 12.45 | 11.99 | 12.35 | 287,282 | +0.17(+1.40%) |
Jul 15, 2020 | 12.22 | 12.45 | 11.97 | 12.18 | 257,616 | +0.28(+2.35%) |
Jul 14, 2020 | 11.64 | 12.13 | 11.64 | 11.90 | 284,599 | +0.06(+0.51%) |
Jul 13, 2020 | 12.80 | 12.98 | 11.83 | 11.84 | 920,289 | -0.86(-6.77%) |
Jul 10, 2020 | 12.64 | 12.83 | 12.25 | 12.70 | 291,300 | +0.01(+0.08%) |
Jul 09, 2020 | 12.97 | 13.15 | 12.50 | 12.69 | 230,660 | -0.38(-2.91%) |
Jul 08, 2020 | 12.75 | 13.20 | 12.71 | 13.07 | 348,841 | +0.29(+2.27%) |
Jul 07, 2020 | 13.37 | 13.60 | 12.69 | 12.78 | 618,706 | -0.47(-3.55%) |
Jul 06, 2020 | 14.23 | 14.99 | 13.03 | 13.25 | 1,300,516 | +1.88(+16.53%) |
Jul 02, 2020 | 11.79 | 11.97 | 11.31 | 11.37 | 313,500 | -0.18(-1.56%) |
Jul 01, 2020 | 11.49 | 11.88 | 11.41 | 11.55 | 278,887 | +0.16(+1.40%) |
Jun 30, 2020 | 11.32 | 11.46 | 10.97 | 11.39 | 252,096 | +0.09(+0.80%) |
Jun 29, 2020 | 11.10 | 11.37 | 10.93 | 11.30 | 192,634 | +0.14(+1.25%) |
Jun 26, 2020 | 11.24 | 11.55 | 10.81 | 11.16 | 382,300 | -0.35(-3.04%) |
Jun 25, 2020 | 11.09 | 11.59 | 11.06 | 11.51 | 291,448 | +0.49(+4.45%) |
Jun 24, 2020 | 12.43 | 12.43 | 11.00 | 11.02 | 1,014,119 | -2.04(-15.62%) |
Jun 23, 2020 | 12.67 | 13.47 | 12.65 | 13.06 | 668,589 | +0.67(+5.41%) |
Jun 22, 2020 | 12.39 | 12.53 | 11.95 | 12.39 | 425,320 | -0.08(-0.64%) |
Jun 19, 2020 | 12.49 | 12.84 | 12.29 | 12.47 | 243,200 | +0.02(+0.16%) |
Jun 18, 2020 | 12.54 | 12.98 | 12.32 | 12.45 | 280,211 | -0.12(-0.95%) |
Jun 17, 2020 | 12.57 | 12.81 | 12.28 | 12.57 | 333,539 | +0.12(+0.96%) |
Jun 16, 2020 | 12.61 | 12.72 | 12.03 | 12.45 | 465,426 | -0.13(-1.03%) |
Jun 15, 2020 | 12.23 | 12.92 | 12.23 | 12.58 | 261,428 | -0.03(-0.24%) |
Jun 12, 2020 | 12.93 | 13.43 | 12.30 | 12.61 | 414,000 | -0.14(-1.10%) |
Jun 11, 2020 | 12.57 | 13.07 | 12.52 | 12.75 | 444,621 | -0.55(-4.14%) |
Jun 10, 2020 | 13.64 | 13.76 | 13.20 | 13.30 | 470,205 | -0.34(-2.49%) |
Jun 09, 2020 | 14.44 | 14.44 | 13.61 | 13.64 | 472,101 | -1.01(-6.89%) |
Jun 08, 2020 | 14.65 | 15.17 | 14.37 | 14.65 | 566,369 | +0.03(+0.21%) |
Jun 05, 2020 | 13.82 | 14.85 | 13.59 | 14.62 | 764,300 | +0.57(+4.06%) |
Jun 04, 2020 | 13.70 | 14.11 | 13.28 | 14.05 | 1,276,443 | +0.80(+6.04%) |
Jun 03, 2020 | 11.97 | 13.30 | 11.82 | 13.25 | 1,528,194 | +2.12(+19.05%) |
Jun 02, 2020 | 10.71 | 11.18 | 10.28 | 11.13 | 992,421 | +0.70(+6.71%) |
Jun 01, 2020 | 10.32 | 10.85 | 10.32 | 10.43 | 369,551 | +0.18(+1.76%) |
May 29, 2020 | 9.890 | 10.62 | 9.610 | 10.25 | 1,010,400 | +0.52(+5.34%) |
May 28, 2020 | 9.990 | 10.18 | 9.690 | 9.730 | 551,598 | -0.34(-3.38%) |
May 27, 2020 | 10.25 | 10.30 | 9.900 | 10.07 | 463,489 | +0.04(+0.40%) |
May 26, 2020 | 10.00 | 10.31 | 9.940 | 10.03 | 612,216 | +0.22(+2.24%) |
May 22, 2020 | 9.840 | 10.00 | 9.740 | 9.810 | 505,800 | -0.03(-0.30%) |
May 21, 2020 | 9.920 | 10.15 | 9.770 | 9.840 | 351,855 | +0.00(+0.00%) |
May 20, 2020 | 9.940 | 10.25 | 9.790 | 9.840 | 300,673 | -0.11(-1.11%) |
May 19, 2020 | 10.05 | 10.21 | 9.850 | 9.950 | 260,405 | -0.15(-1.49%) |
May 18, 2020 | 9.560 | 10.32 | 9.560 | 10.10 | 384,473 | +0.74(+7.91%) |
May 15, 2020 | 9.280 | 9.600 | 9.240 | 9.360 | 198,200 | +0.17(+1.85%) |
May 14, 2020 | 8.720 | 9.290 | 8.560 | 9.190 | 192,648 | +0.30(+3.37%) |
May 13, 2020 | 9.250 | 9.780 | 8.550 | 8.890 | 255,912 | -0.34(-3.68%) |
May 12, 2020 | 9.660 | 9.750 | 9.200 | 9.230 | 162,575 | -0.45(-4.65%) |
May 11, 2020 | 10.04 | 10.04 | 9.560 | 9.680 | 200,275 | -0.36(-3.59%) |
May 08, 2020 | 9.730 | 10.15 | 9.570 | 10.04 | 275,000 | +0.47(+4.91%) |
May 07, 2020 | 9.740 | 10.15 | 9.440 | 9.570 | 314,903 | -0.13(-1.34%) |
May 06, 2020 | 9.480 | 10.07 | 9.340 | 9.700 | 457,877 | +0.38(+4.08%) |
May 05, 2020 | 9.600 | 9.850 | 9.280 | 9.320 | 329,422 | -0.27(-2.82%) |
May 04, 2020 | 9.510 | 9.640 | 9.145 | 9.590 | 519,672 | +0.08(+0.84%) |