Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.27 | 26.82 | 26.25 | 26.75 | 79,100 | +0.21(+0.79%) |
Apr 29, 2021 | 26.29 | 28.00 | 25.95 | 26.54 | 56,167 | +0.59(+2.27%) |
Apr 28, 2021 | 26.37 | 26.37 | 25.35 | 25.95 | 67,543 | -0.34(-1.29%) |
Apr 27, 2021 | 26.96 | 27.00 | 25.78 | 26.29 | 62,498 | -0.56(-2.09%) |
Apr 26, 2021 | 26.90 | 28.93 | 26.78 | 26.85 | 63,091 | +0.63(+2.40%) |
Apr 23, 2021 | 24.79 | 27.22 | 24.79 | 26.22 | 80,200 | +1.63(+6.63%) |
Apr 22, 2021 | 24.72 | 25.10 | 24.00 | 24.59 | 48,521 | +0.05(+0.20%) |
Apr 21, 2021 | 23.92 | 24.81 | 23.92 | 24.54 | 50,695 | +0.54(+2.25%) |
Apr 20, 2021 | 24.24 | 24.38 | 23.86 | 24.00 | 64,441 | -0.43(-1.76%) |
Apr 19, 2021 | 24.97 | 25.08 | 24.32 | 24.43 | 49,158 | -0.64(-2.55%) |
Apr 16, 2021 | 24.87 | 25.25 | 24.37 | 25.07 | 59,200 | +0.46(+1.87%) |
Apr 15, 2021 | 24.82 | 24.90 | 24.00 | 24.61 | 36,311 | -0.05(-0.20%) |
Apr 14, 2021 | 24.08 | 24.77 | 24.08 | 24.66 | 56,281 | +0.53(+2.20%) |
Apr 13, 2021 | 24.53 | 24.65 | 23.88 | 24.13 | 39,502 | -0.30(-1.23%) |
Apr 12, 2021 | 24.46 | 24.52 | 24.32 | 24.43 | 20,292 | -0.03(-0.12%) |
Apr 09, 2021 | 24.49 | 24.88 | 23.22 | 24.46 | 47,200 | +0.01(+0.04%) |
Apr 08, 2021 | 24.22 | 24.51 | 23.99 | 24.45 | 50,406 | +0.00(+0.00%) |
Apr 07, 2021 | 24.80 | 24.85 | 24.18 | 24.45 | 58,536 | -0.08(-0.33%) |
Apr 06, 2021 | 24.47 | 25.08 | 24.43 | 24.53 | 159,045 | +0.04(+0.16%) |
Apr 05, 2021 | 24.42 | 24.73 | 23.85 | 24.49 | 56,562 | +0.29(+1.20%) |
Apr 01, 2021 | 23.92 | 24.55 | 23.50 | 24.20 | 51,000 | +0.10(+0.41%) |
Mar 31, 2021 | 24.15 | 24.70 | 23.96 | 24.10 | 80,758 | -0.17(-0.70%) |
Mar 30, 2021 | 24.12 | 24.49 | 23.62 | 24.27 | 53,483 | +0.27(+1.12%) |
Mar 29, 2021 | 24.42 | 24.80 | 23.80 | 24.00 | 68,800 | -0.73(-2.95%) |
Mar 26, 2021 | 24.25 | 24.82 | 24.04 | 24.73 | 44,800 | +0.87(+3.65%) |
Mar 25, 2021 | 23.31 | 24.31 | 22.53 | 23.86 | 71,330 | +0.36(+1.53%) |
Mar 24, 2021 | 23.57 | 24.64 | 23.22 | 23.50 | 106,207 | +0.16(+0.69%) |
Mar 23, 2021 | 23.60 | 23.70 | 23.06 | 23.34 | 118,082 | -0.61(-2.55%) |
Mar 22, 2021 | 24.62 | 25.67 | 23.95 | 23.95 | 98,299 | -0.66(-2.68%) |
Mar 19, 2021 | 25.00 | 25.47 | 24.52 | 24.61 | 350,600 | -0.34(-1.36%) |
Mar 18, 2021 | 24.67 | 25.42 | 24.58 | 24.95 | 112,438 | +0.42(+1.71%) |
Mar 17, 2021 | 24.54 | 24.77 | 24.01 | 24.53 | 116,022 | -0.02(-0.08%) |
Mar 16, 2021 | 24.34 | 24.55 | 23.69 | 24.55 | 69,709 | -0.09(-0.37%) |
Mar 15, 2021 | 25.19 | 25.50 | 24.10 | 24.64 | 75,363 | -0.62(-2.45%) |
Mar 12, 2021 | 25.30 | 25.83 | 24.68 | 25.26 | 101,700 | +0.11(+0.44%) |
Mar 11, 2021 | 25.50 | 25.50 | 24.63 | 25.15 | 75,512 | -0.31(-1.22%) |
Mar 10, 2021 | 23.84 | 25.57 | 23.75 | 25.46 | 107,789 | +0.71(+2.87%) |
Mar 09, 2021 | 25.00 | 25.00 | 24.06 | 24.75 | 134,930 | -0.28(-1.12%) |
Mar 08, 2021 | 23.22 | 25.24 | 23.21 | 25.03 | 182,231 | +2.16(+9.44%) |
Mar 05, 2021 | 22.11 | 22.88 | 21.90 | 22.87 | 103,100 | +1.18(+5.44%) |
Mar 04, 2021 | 21.73 | 22.25 | 21.33 | 21.69 | 103,112 | -0.04(-0.18%) |
Mar 03, 2021 | 21.23 | 22.26 | 21.23 | 21.73 | 85,588 | +0.66(+3.13%) |
Mar 02, 2021 | 21.06 | 21.67 | 20.80 | 21.07 | 61,400 | +0.01(+0.05%) |
Mar 01, 2021 | 21.01 | 21.41 | 20.74 | 21.06 | 105,144 | +0.71(+3.49%) |
Feb 26, 2021 | 20.47 | 20.89 | 20.22 | 20.35 | 145,600 | -0.14(-0.68%) |
Feb 25, 2021 | 20.22 | 20.89 | 19.95 | 20.49 | 134,122 | +0.45(+2.25%) |
Feb 24, 2021 | 19.94 | 20.21 | 19.81 | 20.04 | 113,621 | +0.18(+0.91%) |
Feb 23, 2021 | 19.76 | 20.17 | 19.35 | 19.86 | 135,257 | +0.12(+0.61%) |
Feb 22, 2021 | 19.40 | 19.76 | 19.13 | 19.74 | 62,599 | +0.45(+2.33%) |
Feb 19, 2021 | 19.00 | 19.50 | 18.99 | 19.29 | 61,800 | +0.35(+1.85%) |
Feb 18, 2021 | 19.38 | 19.52 | 18.85 | 18.94 | 47,155 | -0.54(-2.75%) |
Feb 17, 2021 | 19.20 | 20.21 | 19.18 | 19.48 | 73,372 | +0.16(+0.80%) |
Feb 16, 2021 | 19.62 | 19.68 | 19.04 | 19.32 | 79,350 | +0.08(+0.42%) |
Feb 12, 2021 | 19.18 | 19.44 | 19.01 | 19.24 | 34,400 | -0.08(-0.41%) |
Feb 11, 2021 | 19.40 | 19.60 | 19.04 | 19.32 | 63,132 | +0.14(+0.73%) |
Feb 10, 2021 | 19.19 | 19.48 | 19.02 | 19.18 | 47,108 | -0.06(-0.31%) |
Feb 09, 2021 | 19.26 | 19.31 | 19.00 | 19.24 | 43,701 | -0.02(-0.10%) |
Feb 08, 2021 | 18.87 | 19.26 | 18.65 | 19.26 | 65,429 | +0.39(+2.07%) |
Feb 05, 2021 | 19.24 | 19.39 | 18.64 | 18.87 | 77,600 | -0.17(-0.89%) |
Feb 04, 2021 | 18.41 | 19.18 | 18.41 | 19.04 | 46,920 | +0.54(+2.92%) |
Feb 03, 2021 | 18.61 | 18.72 | 18.09 | 18.50 | 52,004 | -0.15(-0.80%) |
Feb 02, 2021 | 18.31 | 18.79 | 18.06 | 18.65 | 88,816 | +0.47(+2.59%) |
Feb 01, 2021 | 18.00 | 18.41 | 17.71 | 18.18 | 100,631 | +0.29(+1.62%) |
Jan 29, 2021 | 18.44 | 18.77 | 17.75 | 17.89 | 146,700 | -0.28(-1.54%) |
Jan 28, 2021 | 18.44 | 18.50 | 17.89 | 18.17 | 81,403 | +0.03(+0.17%) |
Jan 27, 2021 | 19.05 | 19.05 | 17.84 | 18.14 | 105,814 | -1.09(-5.67%) |
Jan 26, 2021 | 20.80 | 21.00 | 19.14 | 19.23 | 122,040 | +0.32(+1.69%) |
Jan 25, 2021 | 18.91 | 18.96 | 17.81 | 18.91 | 94,211 | +1.39(+7.93%) |
Jan 22, 2021 | 16.75 | 17.54 | 16.73 | 17.52 | 87,000 | +0.52(+3.06%) |
Jan 21, 2021 | 17.40 | 17.40 | 16.64 | 17.00 | 81,104 | -0.31(-1.79%) |
Jan 20, 2021 | 17.25 | 17.49 | 17.10 | 17.31 | 80,097 | +0.02(+0.12%) |
Jan 19, 2021 | 17.64 | 17.64 | 17.16 | 17.29 | 63,860 | -0.14(-0.80%) |
Jan 15, 2021 | 17.20 | 17.68 | 17.09 | 17.43 | 80,100 | -0.10(-0.57%) |
Jan 14, 2021 | 17.36 | 17.67 | 17.19 | 17.53 | 63,777 | +0.35(+2.04%) |
Jan 13, 2021 | 17.22 | 17.46 | 16.95 | 17.18 | 43,375 | -0.16(-0.92%) |
Jan 12, 2021 | 17.00 | 17.45 | 16.83 | 17.34 | 41,201 | +0.36(+2.12%) |
Jan 11, 2021 | 16.75 | 17.07 | 16.75 | 16.98 | 49,464 | +0.10(+0.59%) |
Jan 08, 2021 | 17.42 | 17.42 | 16.54 | 16.88 | 75,500 | -0.54(-3.10%) |
Jan 07, 2021 | 17.25 | 17.62 | 17.17 | 17.42 | 64,822 | +0.27(+1.57%) |
Jan 06, 2021 | 16.26 | 17.28 | 16.19 | 17.15 | 117,784 | +1.28(+8.07%) |
Jan 05, 2021 | 15.74 | 16.25 | 15.65 | 15.87 | 74,472 | +0.19(+1.21%) |
Jan 04, 2021 | 16.08 | 16.14 | 15.49 | 15.68 | 76,115 | -0.24(-1.51%) |
Dec 31, 2020 | 15.92 | 15.92 | 15.92 | 56,883 | +0.02(+0.13%) | |
Dec 30, 2020 | 15.98 | 16.21 | 15.78 | 15.90 | 56,883 | +0.12(+0.76%) |
Dec 29, 2020 | 15.86 | 16.08 | 15.65 | 15.78 | 73,328 | -0.26(-1.62%) |
Dec 28, 2020 | 15.85 | 16.15 | 15.62 | 16.04 | 58,905 | +0.28(+1.78%) |
Dec 24, 2020 | 15.81 | 15.88 | 15.41 | 15.76 | 29,300 | +0.07(+0.45%) |
Dec 23, 2020 | 15.41 | 15.69 | 15.28 | 15.69 | 69,194 | +0.46(+3.02%) |
Dec 22, 2020 | 15.47 | 15.48 | 15.06 | 15.23 | 70,891 | -0.28(-1.81%) |
Dec 21, 2020 | 15.56 | 15.56 | 15.03 | 15.51 | 96,366 | -0.15(-0.96%) |
Dec 18, 2020 | 15.93 | 15.93 | 15.52 | 15.66 | 235,200 | -0.15(-0.95%) |
Dec 17, 2020 | 15.72 | 15.86 | 15.41 | 15.81 | 72,189 | +0.11(+0.70%) |
Dec 16, 2020 | 15.97 | 15.97 | 15.46 | 15.70 | 72,041 | +0.04(+0.26%) |
Dec 15, 2020 | 15.40 | 15.80 | 15.23 | 15.66 | 52,039 | +0.37(+2.42%) |
Dec 14, 2020 | 15.40 | 15.55 | 15.12 | 15.29 | 112,925 | +0.21(+1.39%) |
Dec 11, 2020 | 14.84 | 15.38 | 14.84 | 15.08 | 101,400 | +0.00(+0.00%) |
Dec 10, 2020 | 15.15 | 15.17 | 14.88 | 15.08 | 76,010 | -0.15(-0.98%) |
Dec 09, 2020 | 15.69 | 15.69 | 15.16 | 15.23 | 61,980 | -0.27(-1.74%) |
Dec 08, 2020 | 15.19 | 15.58 | 15.19 | 15.50 | 51,418 | +0.01(+0.06%) |
Dec 07, 2020 | 15.62 | 15.62 | 14.50 | 15.49 | 53,156 | -0.19(-1.21%) |
Dec 04, 2020 | 15.04 | 15.80 | 15.04 | 15.68 | 86,400 | +0.70(+4.67%) |
Dec 03, 2020 | 14.91 | 15.34 | 14.82 | 14.98 | 71,495 | +0.19(+1.28%) |
Dec 02, 2020 | 14.38 | 14.85 | 14.38 | 14.79 | 154,858 | +0.36(+2.49%) |
Dec 01, 2020 | 14.19 | 14.75 | 14.10 | 14.43 | 146,304 | +0.39(+2.78%) |
Nov 30, 2020 | 15.06 | 15.15 | 13.97 | 14.04 | 404,828 | -1.17(-7.69%) |
Nov 27, 2020 | 15.59 | 16.05 | 14.95 | 15.21 | 57,100 | -0.38(-2.44%) |
Nov 25, 2020 | 16.02 | 16.55 | 15.47 | 15.59 | 93,200 | -0.79(-4.82%) |
Nov 24, 2020 | 15.90 | 16.50 | 15.60 | 16.38 | 116,865 | +0.63(+4.00%) |
Nov 23, 2020 | 15.69 | 15.99 | 15.56 | 15.75 | 76,368 | +0.16(+1.03%) |
Nov 20, 2020 | 15.73 | 15.73 | 15.01 | 15.59 | 94,700 | +0.23(+1.50%) |
Nov 19, 2020 | 15.19 | 15.38 | 15.01 | 15.36 | 59,406 | +0.05(+0.33%) |
Nov 18, 2020 | 15.86 | 16.01 | 15.23 | 15.31 | 71,859 | -0.49(-3.10%) |
Nov 17, 2020 | 15.65 | 15.84 | 15.20 | 15.80 | 54,573 | +0.11(+0.70%) |
Nov 16, 2020 | 15.50 | 15.82 | 15.40 | 15.69 | 58,548 | +0.66(+4.39%) |
Nov 13, 2020 | 15.01 | 15.19 | 14.80 | 15.03 | 93,700 | +0.18(+1.21%) |
Nov 12, 2020 | 14.81 | 15.02 | 14.61 | 14.85 | 49,390 | -0.23(-1.53%) |
Nov 11, 2020 | 15.99 | 15.99 | 14.70 | 15.08 | 72,422 | -0.89(-5.57%) |
Nov 10, 2020 | 15.37 | 16.12 | 15.37 | 15.97 | 81,415 | +0.83(+5.48%) |
Nov 09, 2020 | 15.21 | 16.36 | 15.09 | 15.14 | 154,855 | +1.28(+9.24%) |
Nov 06, 2020 | 14.42 | 14.48 | 13.82 | 13.86 | 45,600 | -0.45(-3.14%) |
Nov 05, 2020 | 13.57 | 14.44 | 13.57 | 14.31 | 80,663 | +0.69(+5.07%) |
Nov 04, 2020 | 13.90 | 13.93 | 13.06 | 13.62 | 102,923 | -0.62(-4.35%) |
Nov 03, 2020 | 14.33 | 14.58 | 14.16 | 14.24 | 69,975 | +0.27(+1.93%) |
Nov 02, 2020 | 13.98 | 14.36 | 13.85 | 13.97 | 48,291 | +0.09(+0.65%) |
Oct 30, 2020 | 13.70 | 14.01 | 13.70 | 13.88 | 72,800 | +0.08(+0.58%) |
Oct 29, 2020 | 13.54 | 13.98 | 13.47 | 13.80 | 67,756 | +0.14(+1.02%) |
Oct 28, 2020 | 13.23 | 13.84 | 13.23 | 13.66 | 90,715 | +0.00(+0.00%) |
Oct 27, 2020 | 14.14 | 14.28 | 13.63 | 13.66 | 86,617 | -0.56(-3.94%) |
Oct 26, 2020 | 14.58 | 14.80 | 13.96 | 14.22 | 128,321 | -0.61(-4.11%) |
Oct 23, 2020 | 14.34 | 14.92 | 14.34 | 14.83 | 95,100 | +0.76(+5.40%) |
Oct 22, 2020 | 13.54 | 14.25 | 13.54 | 14.07 | 115,739 | +0.60(+4.45%) |
Oct 21, 2020 | 13.30 | 13.63 | 13.30 | 13.47 | 115,741 | +0.14(+1.05%) |
Oct 20, 2020 | 13.35 | 13.55 | 13.29 | 13.33 | 92,586 | +0.15(+1.14%) |
Oct 19, 2020 | 13.27 | 13.46 | 13.15 | 13.18 | 90,568 | +0.04(+0.30%) |
Oct 16, 2020 | 12.81 | 13.21 | 12.54 | 13.14 | 100,100 | +0.32(+2.50%) |
Oct 15, 2020 | 12.37 | 13.05 | 12.37 | 12.82 | 115,080 | -0.06(-0.47%) |
Oct 14, 2020 | 13.36 | 13.46 | 12.87 | 12.88 | 51,966 | -0.34(-2.57%) |
Oct 13, 2020 | 13.37 | 13.54 | 13.16 | 13.22 | 59,054 | -0.27(-2.00%) |
Oct 12, 2020 | 13.23 | 13.60 | 12.95 | 13.49 | 58,371 | +0.23(+1.73%) |
Oct 09, 2020 | 13.24 | 13.40 | 13.14 | 13.26 | 47,500 | +0.01(+0.08%) |
Oct 08, 2020 | 13.19 | 13.50 | 13.09 | 13.25 | 77,339 | +0.24(+1.84%) |
Oct 07, 2020 | 12.79 | 13.22 | 12.79 | 13.01 | 79,259 | +0.37(+2.93%) |
Oct 06, 2020 | 12.50 | 13.23 | 12.49 | 12.64 | 84,665 | +0.21(+1.69%) |
Oct 05, 2020 | 12.11 | 12.45 | 12.11 | 12.43 | 84,163 | +0.42(+3.50%) |
Oct 02, 2020 | 11.20 | 12.06 | 11.10 | 12.01 | 88,000 | +0.52(+4.53%) |
Oct 01, 2020 | 11.37 | 11.59 | 11.33 | 11.49 | 85,653 | +0.14(+1.23%) |
Sep 30, 2020 | 11.38 | 11.53 | 11.23 | 11.35 | 68,162 | +0.04(+0.35%) |
Sep 29, 2020 | 11.30 | 11.48 | 11.08 | 11.31 | 75,792 | +0.07(+0.62%) |
Sep 28, 2020 | 10.77 | 11.38 | 10.77 | 11.24 | 85,627 | +0.62(+5.84%) |
Sep 25, 2020 | 10.52 | 10.70 | 10.48 | 10.62 | 66,200 | -0.04(-0.38%) |
Sep 24, 2020 | 10.53 | 10.89 | 10.52 | 10.66 | 62,228 | +0.09(+0.85%) |
Sep 23, 2020 | 10.91 | 11.23 | 10.55 | 10.57 | 105,149 | -0.33(-3.03%) |
Sep 22, 2020 | 11.19 | 11.47 | 10.89 | 10.90 | 87,343 | -0.36(-3.20%) |
Sep 21, 2020 | 11.50 | 11.63 | 11.21 | 11.26 | 122,757 | -0.64(-5.38%) |
Sep 18, 2020 | 12.13 | 12.26 | 11.82 | 11.90 | 145,300 | -0.13(-1.08%) |
Sep 17, 2020 | 11.87 | 12.19 | 11.84 | 12.03 | 43,682 | +0.02(+0.17%) |
Sep 16, 2020 | 11.90 | 12.17 | 11.74 | 12.01 | 76,774 | +0.19(+1.61%) |
Sep 15, 2020 | 11.81 | 12.10 | 11.76 | 11.82 | 78,734 | +0.13(+1.11%) |
Sep 14, 2020 | 11.71 | 11.85 | 11.50 | 11.69 | 58,252 | +0.12(+1.04%) |
Sep 11, 2020 | 11.70 | 11.72 | 11.53 | 11.57 | 90,900 | -0.03(-0.22%) |
Sep 10, 2020 | 11.52 | 11.90 | 11.50 | 11.60 | 62,916 | +0.04(+0.39%) |
Sep 09, 2020 | 11.85 | 11.89 | 11.51 | 11.55 | 80,805 | -0.29(-2.45%) |
Sep 08, 2020 | 12.37 | 12.37 | 11.67 | 11.84 | 74,256 | -0.62(-4.98%) |
Sep 04, 2020 | 12.49 | 12.91 | 12.45 | 12.46 | 166,500 | +0.12(+0.97%) |
Sep 03, 2020 | 12.10 | 12.72 | 12.10 | 12.34 | 104,283 | +0.30(+2.49%) |
Sep 02, 2020 | 11.60 | 12.06 | 11.49 | 12.04 | 90,494 | +0.45(+3.88%) |
Sep 01, 2020 | 11.44 | 11.69 | 11.32 | 11.59 | 47,839 | +0.05(+0.48%) |
Aug 31, 2020 | 11.31 | 11.78 | 11.15 | 11.54 | 96,883 | +0.19(+1.63%) |
Aug 28, 2020 | 11.28 | 11.37 | 11.13 | 11.35 | 73,000 | +0.24(+2.16%) |
Aug 27, 2020 | 11.04 | 11.49 | 11.04 | 11.11 | 107,973 | +0.12(+1.09%) |
Aug 26, 2020 | 11.23 | 11.25 | 10.94 | 10.99 | 41,346 | -0.30(-2.66%) |
Aug 25, 2020 | 11.31 | 11.34 | 11.12 | 11.29 | 52,493 | +0.05(+0.44%) |
Aug 24, 2020 | 10.96 | 12.06 | 10.92 | 11.24 | 51,383 | +0.39(+3.59%) |
Aug 21, 2020 | 10.91 | 10.91 | 10.67 | 10.85 | 53,000 | -0.16(-1.45%) |
Aug 20, 2020 | 10.87 | 11.02 | 10.82 | 11.01 | 24,142 | -0.04(-0.36%) |
Aug 19, 2020 | 11.10 | 11.31 | 11.04 | 11.05 | 49,627 | +0.03(+0.27%) |
Aug 18, 2020 | 11.28 | 11.28 | 10.93 | 11.02 | 59,736 | -0.32(-2.82%) |
Aug 17, 2020 | 11.54 | 11.54 | 11.14 | 11.34 | 70,404 | -0.09(-0.79%) |
Aug 14, 2020 | 11.28 | 11.52 | 11.28 | 11.43 | 25,800 | +0.09(+0.79%) |
Aug 13, 2020 | 11.59 | 11.59 | 11.14 | 11.34 | 53,106 | -0.37(-3.16%) |
Aug 12, 2020 | 12.02 | 12.02 | 11.39 | 11.71 | 55,613 | -0.05(-0.43%) |
Aug 11, 2020 | 11.57 | 11.92 | 11.57 | 11.76 | 72,476 | +0.43(+3.80%) |
Aug 10, 2020 | 11.19 | 11.58 | 11.19 | 11.33 | 42,567 | +0.27(+2.44%) |
Aug 07, 2020 | 10.48 | 11.10 | 10.48 | 11.06 | 51,800 | +0.48(+4.54%) |
Aug 06, 2020 | 10.51 | 10.64 | 10.39 | 10.58 | 41,466 | +0.11(+1.05%) |
Aug 05, 2020 | 10.34 | 10.50 | 10.30 | 10.47 | 51,632 | +0.21(+2.05%) |
Aug 04, 2020 | 10.20 | 10.31 | 9.970 | 10.26 | 62,421 | +0.06(+0.59%) |
Aug 03, 2020 | 10.15 | 10.25 | 10.01 | 10.20 | 57,136 | +0.20(+2.00%) |
Jul 31, 2020 | 10.19 | 10.29 | 9.810 | 10.00 | 73,600 | -0.30(-2.91%) |
Jul 30, 2020 | 10.26 | 10.50 | 10.03 | 10.30 | 58,460 | -0.24(-2.28%) |
Jul 29, 2020 | 10.22 | 10.56 | 10.18 | 10.54 | 46,914 | +0.30(+2.93%) |
Jul 28, 2020 | 10.29 | 10.50 | 10.24 | 10.24 | 36,585 | -0.18(-1.73%) |
Jul 27, 2020 | 10.66 | 11.16 | 10.33 | 10.42 | 48,782 | -0.37(-3.43%) |
Jul 24, 2020 | 11.13 | 11.42 | 10.75 | 10.79 | 61,700 | -0.46(-4.09%) |
Jul 23, 2020 | 11.11 | 11.29 | 10.99 | 11.25 | 45,367 | +0.20(+1.81%) |
Jul 22, 2020 | 11.20 | 11.30 | 10.98 | 11.05 | 47,490 | -0.33(-2.90%) |
Jul 21, 2020 | 10.86 | 11.38 | 10.86 | 11.38 | 45,952 | +0.53(+4.88%) |
Jul 20, 2020 | 10.88 | 10.99 | 10.77 | 10.85 | 44,988 | -0.07(-0.64%) |
Jul 17, 2020 | 11.17 | 11.26 | 10.88 | 10.92 | 50,400 | -0.32(-2.85%) |
Jul 16, 2020 | 11.15 | 11.34 | 11.08 | 11.24 | 35,450 | -0.01(-0.09%) |
Jul 15, 2020 | 11.08 | 11.50 | 10.94 | 11.25 | 89,898 | +0.53(+4.94%) |
Jul 14, 2020 | 10.81 | 11.14 | 10.51 | 10.72 | 55,499 | -0.06(-0.56%) |
Jul 13, 2020 | 10.65 | 11.01 | 10.34 | 10.78 | 62,153 | +0.16(+1.51%) |
Jul 10, 2020 | 10.18 | 10.62 | 10.18 | 10.62 | 37,900 | +0.50(+4.94%) |
Jul 09, 2020 | 10.55 | 10.84 | 10.01 | 10.12 | 55,206 | -0.56(-5.24%) |
Jul 08, 2020 | 10.75 | 11.03 | 10.43 | 10.68 | 40,557 | -0.12(-1.11%) |
Jul 07, 2020 | 11.22 | 11.22 | 10.80 | 10.80 | 84,088 | -0.59(-5.18%) |
Jul 06, 2020 | 11.50 | 11.78 | 11.12 | 11.39 | 65,015 | +0.20(+1.79%) |
Jul 02, 2020 | 11.64 | 11.93 | 11.14 | 11.19 | 121,100 | -0.22(-1.93%) |
Jul 01, 2020 | 12.21 | 12.21 | 11.19 | 11.41 | 65,689 | -0.75(-6.17%) |
Jun 30, 2020 | 11.68 | 12.16 | 11.68 | 12.16 | 55,593 | +0.27(+2.27%) |
Jun 29, 2020 | 11.33 | 11.91 | 11.33 | 11.89 | 63,185 | +0.78(+7.02%) |
Jun 26, 2020 | 11.42 | 11.42 | 10.89 | 11.11 | 199,400 | -0.55(-4.72%) |
Jun 25, 2020 | 11.07 | 11.68 | 11.02 | 11.66 | 64,195 | +0.50(+4.48%) |
Jun 24, 2020 | 11.80 | 11.80 | 11.14 | 11.16 | 76,182 | -0.88(-7.31%) |
Jun 23, 2020 | 12.55 | 12.68 | 11.96 | 12.04 | 38,415 | -0.31(-2.51%) |
Jun 22, 2020 | 12.15 | 12.41 | 11.90 | 12.35 | 50,345 | +0.04(+0.32%) |
Jun 19, 2020 | 12.41 | 12.55 | 11.94 | 12.31 | 240,300 | +0.08(+0.65%) |
Jun 18, 2020 | 12.01 | 12.40 | 11.89 | 12.23 | 72,326 | +0.33(+2.77%) |
Jun 17, 2020 | 12.51 | 12.51 | 11.77 | 11.90 | 57,658 | -0.55(-4.42%) |
Jun 16, 2020 | 12.39 | 12.69 | 12.07 | 12.45 | 158,902 | +0.75(+6.41%) |
Jun 15, 2020 | 11.03 | 11.85 | 11.01 | 11.70 | 81,831 | +0.12(+1.04%) |
Jun 12, 2020 | 11.69 | 11.72 | 10.99 | 11.58 | 85,500 | +0.44(+3.95%) |
Jun 11, 2020 | 11.46 | 11.57 | 10.93 | 11.14 | 108,902 | -1.11(-9.06%) |
Jun 10, 2020 | 13.10 | 13.10 | 12.24 | 12.25 | 61,196 | -0.89(-6.77%) |
Jun 09, 2020 | 13.12 | 13.44 | 12.64 | 13.14 | 117,036 | -0.35(-2.59%) |
Jun 08, 2020 | 13.56 | 13.68 | 13.29 | 13.49 | 92,464 | +0.24(+1.81%) |
Jun 05, 2020 | 12.32 | 13.62 | 12.04 | 13.25 | 289,700 | +1.85(+16.23%) |
Jun 04, 2020 | 11.25 | 11.65 | 11.25 | 11.40 | 208,053 | +0.08(+0.71%) |
Jun 03, 2020 | 11.51 | 12.00 | 11.28 | 11.32 | 243,323 | +0.11(+0.98%) |
Jun 02, 2020 | 11.56 | 11.60 | 11.05 | 11.21 | 60,295 | -0.18(-1.58%) |
Jun 01, 2020 | 11.34 | 11.72 | 11.15 | 11.39 | 224,737 | -0.01(-0.09%) |
May 29, 2020 | 11.46 | 11.61 | 11.18 | 11.40 | 164,600 | -0.14(-1.21%) |
May 28, 2020 | 12.22 | 12.22 | 11.46 | 11.54 | 112,376 | -0.35(-2.94%) |
May 27, 2020 | 11.78 | 11.99 | 11.33 | 11.89 | 164,479 | +0.67(+5.97%) |
May 26, 2020 | 11.20 | 11.43 | 11.01 | 11.22 | 165,599 | +0.57(+5.35%) |
May 22, 2020 | 10.95 | 11.02 | 10.52 | 10.65 | 46,300 | -0.25(-2.29%) |
May 21, 2020 | 10.94 | 11.04 | 10.75 | 10.90 | 68,258 | -0.04(-0.37%) |
May 20, 2020 | 10.76 | 11.01 | 10.76 | 10.94 | 102,045 | +0.44(+4.19%) |
May 19, 2020 | 11.00 | 11.64 | 10.21 | 10.50 | 78,549 | -0.63(-5.66%) |
May 18, 2020 | 10.55 | 11.16 | 10.55 | 11.13 | 123,694 | +1.18(+11.86%) |
May 15, 2020 | 9.920 | 10.10 | 9.560 | 9.950 | 76,100 | +0.15(+1.53%) |
May 14, 2020 | 9.720 | 9.800 | 9.180 | 9.800 | 105,871 | -0.06(-0.61%) |
May 13, 2020 | 10.41 | 10.76 | 9.500 | 9.860 | 144,535 | -0.69(-6.54%) |
May 12, 2020 | 11.37 | 11.37 | 10.51 | 10.55 | 106,548 | -0.78(-6.88%) |
May 11, 2020 | 11.73 | 11.79 | 11.04 | 11.33 | 117,395 | -0.39(-3.33%) |
May 08, 2020 | 11.45 | 11.76 | 11.43 | 11.72 | 81,400 | +0.64(+5.78%) |
May 07, 2020 | 11.18 | 11.25 | 10.87 | 11.08 | 63,231 | +0.17(+1.56%) |
May 06, 2020 | 11.52 | 11.61 | 10.82 | 10.91 | 48,031 | -0.43(-3.79%) |
May 05, 2020 | 12.40 | 12.42 | 11.26 | 11.34 | 54,463 | -0.57(-4.79%) |
May 04, 2020 | 11.93 | 12.03 | 11.64 | 11.91 | 54,823 | -0.19(-1.57%) |