Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 6.830 | 6.930 | 6.670 | 6.770 | 567,800 | -0.10(-1.46%) |
Apr 29, 2021 | 7.000 | 7.000 | 6.750 | 6.870 | 497,077 | -0.10(-1.43%) |
Apr 28, 2021 | 6.960 | 6.990 | 6.770 | 6.970 | 466,451 | +0.08(+1.16%) |
Apr 27, 2021 | 6.960 | 6.960 | 6.740 | 6.890 | 550,448 | -0.01(-0.14%) |
Apr 26, 2021 | 6.920 | 6.960 | 6.740 | 6.900 | 1,405,286 | +0.12(+1.77%) |
Apr 23, 2021 | 6.780 | 6.830 | 6.560 | 6.780 | 538,400 | +0.06(+0.89%) |
Apr 22, 2021 | 6.710 | 6.840 | 6.620 | 6.720 | 689,383 | +0.01(+0.15%) |
Apr 21, 2021 | 6.360 | 6.720 | 6.300 | 6.710 | 733,324 | +0.36(+5.67%) |
Apr 20, 2021 | 6.380 | 6.530 | 6.210 | 6.350 | 915,198 | -0.12(-1.85%) |
Apr 19, 2021 | 6.750 | 6.760 | 6.410 | 6.470 | 960,086 | -0.34(-4.99%) |
Apr 16, 2021 | 7.000 | 7.030 | 6.560 | 6.810 | 910,000 | -0.22(-3.13%) |
Apr 15, 2021 | 7.400 | 7.430 | 6.990 | 7.030 | 696,274 | -0.19(-2.63%) |
Apr 14, 2021 | 7.280 | 7.500 | 7.150 | 7.220 | 1,252,738 | +0.04(+0.56%) |
Apr 13, 2021 | 7.150 | 7.230 | 6.760 | 7.180 | 1,624,881 | +0.01(+0.14%) |
Apr 12, 2021 | 7.440 | 7.480 | 7.140 | 7.170 | 1,122,990 | -0.15(-2.05%) |
Apr 09, 2021 | 7.410 | 7.530 | 7.270 | 7.320 | 1,096,000 | -0.16(-2.14%) |
Apr 08, 2021 | 7.260 | 7.500 | 7.140 | 7.480 | 2,154,099 | +0.30(+4.18%) |
Apr 07, 2021 | 7.900 | 7.930 | 7.180 | 7.180 | 6,145,283 | -2.12(-22.80%) |
Apr 06, 2021 | 9.560 | 9.650 | 9.250 | 9.300 | 475,064 | -0.34(-3.53%) |
Apr 05, 2021 | 9.780 | 9.830 | 9.550 | 9.640 | 273,193 | +0.02(+0.21%) |
Apr 01, 2021 | 9.500 | 9.730 | 9.425 | 9.620 | 445,200 | +0.21(+2.23%) |
Mar 31, 2021 | 9.410 | 9.600 | 9.290 | 9.410 | 272,426 | +0.13(+1.40%) |
Mar 30, 2021 | 9.170 | 9.400 | 8.900 | 9.280 | 250,674 | +0.11(+1.20%) |
Mar 29, 2021 | 9.540 | 9.740 | 9.150 | 9.170 | 320,764 | -0.37(-3.88%) |
Mar 26, 2021 | 9.570 | 9.670 | 9.238 | 9.540 | 510,900 | +0.00(+0.00%) |
Mar 25, 2021 | 9.340 | 9.560 | 9.060 | 9.540 | 310,580 | +0.14(+1.49%) |
Mar 24, 2021 | 10.24 | 10.27 | 9.400 | 9.400 | 388,675 | -0.76(-7.48%) |
Mar 23, 2021 | 10.67 | 10.68 | 9.950 | 10.16 | 381,286 | -0.48(-4.51%) |
Mar 22, 2021 | 10.84 | 11.14 | 10.45 | 10.64 | 504,545 | -0.06(-0.56%) |
Mar 19, 2021 | 10.26 | 10.71 | 10.16 | 10.70 | 847,200 | +0.60(+5.94%) |
Mar 18, 2021 | 10.17 | 10.39 | 10.03 | 10.10 | 303,667 | -0.15(-1.46%) |
Mar 17, 2021 | 10.21 | 10.25 | 9.700 | 10.25 | 477,698 | +0.21(+2.09%) |
Mar 16, 2021 | 10.06 | 10.13 | 9.660 | 10.04 | 402,511 | -0.01(-0.10%) |
Mar 15, 2021 | 10.09 | 10.27 | 9.860 | 10.05 | 402,060 | +0.19(+1.93%) |
Mar 12, 2021 | 9.910 | 9.987 | 9.660 | 9.860 | 500,200 | -0.32(-3.14%) |
Mar 11, 2021 | 10.32 | 10.32 | 10.07 | 10.18 | 339,943 | +0.11(+1.09%) |
Mar 10, 2021 | 10.23 | 10.36 | 9.880 | 10.07 | 369,325 | +0.00(+0.00%) |
Mar 09, 2021 | 9.860 | 10.30 | 9.590 | 10.07 | 438,912 | +0.63(+6.67%) |
Mar 08, 2021 | 9.760 | 10.02 | 9.400 | 9.440 | 411,841 | -0.02(-0.21%) |
Mar 05, 2021 | 9.740 | 9.760 | 8.920 | 9.460 | 656,800 | -0.27(-2.77%) |
Mar 04, 2021 | 10.39 | 10.55 | 9.510 | 9.730 | 532,087 | -0.72(-6.89%) |
Mar 03, 2021 | 10.49 | 10.75 | 10.30 | 10.45 | 271,201 | -0.10(-0.95%) |
Mar 02, 2021 | 11.25 | 11.34 | 10.46 | 10.55 | 432,895 | -0.71(-6.31%) |
Mar 01, 2021 | 11.11 | 11.40 | 10.75 | 11.26 | 464,933 | +0.52(+4.84%) |
Feb 26, 2021 | 10.85 | 11.13 | 10.30 | 10.74 | 802,400 | -0.10(-0.92%) |
Feb 25, 2021 | 11.33 | 11.64 | 10.67 | 10.84 | 382,842 | -0.38(-3.39%) |
Feb 24, 2021 | 11.53 | 11.73 | 11.10 | 11.22 | 340,113 | -0.18(-1.58%) |
Feb 23, 2021 | 11.76 | 11.78 | 11.01 | 11.40 | 484,063 | -0.59(-4.92%) |
Feb 22, 2021 | 11.95 | 12.42 | 11.73 | 11.99 | 375,289 | -0.06(-0.50%) |
Feb 19, 2021 | 12.17 | 12.35 | 11.95 | 12.05 | 301,400 | +0.04(+0.33%) |
Feb 18, 2021 | 13.35 | 13.37 | 11.85 | 12.01 | 531,697 | -1.59(-11.69%) |
Feb 17, 2021 | 14.13 | 14.12 | 13.49 | 13.60 | 578,828 | -0.31(-2.23%) |
Feb 16, 2021 | 14.49 | 14.54 | 13.75 | 13.91 | 392,920 | +0.08(+0.58%) |
Feb 12, 2021 | 13.90 | 14.01 | 13.45 | 13.83 | 337,100 | +0.08(+0.58%) |
Feb 11, 2021 | 14.07 | 14.31 | 13.40 | 13.75 | 228,178 | -0.27(-1.93%) |
Feb 10, 2021 | 14.26 | 14.71 | 13.68 | 14.02 | 326,823 | -0.35(-2.44%) |
Feb 09, 2021 | 15.02 | 15.24 | 14.31 | 14.37 | 365,669 | -0.43(-2.91%) |
Feb 08, 2021 | 14.04 | 14.97 | 13.93 | 14.80 | 557,853 | +1.02(+7.40%) |
Feb 05, 2021 | 13.58 | 13.88 | 13.30 | 13.78 | 359,900 | +0.39(+2.91%) |
Feb 04, 2021 | 13.00 | 13.62 | 13.00 | 13.39 | 253,443 | +0.43(+3.32%) |
Feb 03, 2021 | 13.14 | 13.36 | 12.76 | 12.96 | 253,792 | -0.08(-0.61%) |
Feb 02, 2021 | 12.75 | 13.10 | 12.36 | 13.04 | 252,778 | +0.59(+4.74%) |
Feb 01, 2021 | 12.44 | 12.61 | 12.06 | 12.45 | 379,564 | +0.30(+2.47%) |
Jan 29, 2021 | 12.60 | 12.85 | 12.06 | 12.15 | 237,600 | -0.29(-2.33%) |
Jan 28, 2021 | 12.53 | 12.80 | 12.22 | 12.44 | 229,269 | -0.03(-0.24%) |
Jan 27, 2021 | 12.70 | 12.95 | 12.24 | 12.47 | 360,723 | -0.57(-4.37%) |
Jan 26, 2021 | 13.69 | 13.92 | 13.01 | 13.04 | 228,145 | -0.55(-4.05%) |
Jan 25, 2021 | 13.45 | 13.64 | 12.96 | 13.59 | 278,553 | +0.30(+2.26%) |
Jan 22, 2021 | 12.71 | 13.36 | 12.60 | 13.29 | 312,500 | +0.52(+4.07%) |
Jan 21, 2021 | 13.59 | 13.59 | 12.58 | 12.77 | 242,256 | -0.71(-5.27%) |
Jan 20, 2021 | 13.45 | 13.60 | 13.02 | 13.48 | 272,053 | +0.25(+1.89%) |
Jan 19, 2021 | 13.33 | 13.54 | 13.04 | 13.23 | 327,633 | +0.29(+2.24%) |
Jan 15, 2021 | 13.05 | 13.61 | 12.80 | 12.94 | 387,600 | -0.23(-1.75%) |
Jan 14, 2021 | 12.42 | 13.32 | 12.35 | 13.17 | 353,859 | +0.85(+6.90%) |
Jan 13, 2021 | 12.66 | 12.85 | 12.26 | 12.32 | 179,434 | -0.30(-2.38%) |
Jan 12, 2021 | 12.55 | 13.05 | 12.51 | 12.62 | 276,146 | +0.31(+2.52%) |
Jan 11, 2021 | 12.51 | 12.75 | 12.08 | 12.31 | 439,548 | -0.46(-3.60%) |
Jan 08, 2021 | 12.75 | 12.89 | 12.27 | 12.77 | 253,500 | +0.20(+1.59%) |
Jan 07, 2021 | 12.05 | 12.63 | 11.86 | 12.57 | 338,625 | +0.61(+5.10%) |
Jan 06, 2021 | 11.37 | 12.23 | 11.34 | 11.96 | 363,090 | +0.59(+5.19%) |
Jan 05, 2021 | 11.63 | 11.69 | 11.20 | 11.37 | 242,112 | -0.27(-2.32%) |
Jan 04, 2021 | 11.35 | 11.69 | 11.12 | 11.64 | 305,930 | +0.35(+3.10%) |
Dec 31, 2020 | 11.29 | 11.29 | 11.29 | 312,766 | -0.46(-3.91%) | |
Dec 30, 2020 | 11.58 | 12.00 | 11.56 | 11.75 | 312,766 | +0.20(+1.73%) |
Dec 29, 2020 | 12.28 | 12.44 | 11.09 | 11.55 | 579,735 | -0.76(-6.17%) |
Dec 28, 2020 | 12.69 | 12.84 | 12.25 | 12.31 | 385,827 | -0.34(-2.69%) |
Dec 24, 2020 | 12.91 | 13.00 | 12.40 | 12.65 | 144,600 | -0.27(-2.09%) |
Dec 23, 2020 | 13.40 | 13.57 | 12.62 | 12.92 | 541,071 | -0.37(-2.78%) |
Dec 22, 2020 | 12.87 | 13.54 | 12.70 | 13.29 | 596,327 | +0.49(+3.83%) |
Dec 21, 2020 | 12.37 | 12.97 | 11.63 | 12.80 | 772,097 | +0.46(+3.73%) |
Dec 18, 2020 | 11.75 | 12.87 | 11.67 | 12.34 | 997,300 | +0.60(+5.11%) |
Dec 17, 2020 | 11.44 | 11.75 | 11.10 | 11.74 | 625,895 | +0.25(+2.18%) |
Dec 16, 2020 | 11.54 | 12.15 | 11.00 | 11.49 | 761,293 | +0.26(+2.32%) |
Dec 15, 2020 | 12.00 | 12.06 | 10.66 | 11.23 | 1,279,234 | -0.74(-6.18%) |
Dec 14, 2020 | 11.47 | 14.85 | 11.28 | 11.97 | 11,202,198 | +1.74(+17.01%) |
Dec 11, 2020 | 9.950 | 10.27 | 9.900 | 10.23 | 1,200,200 | +0.35(+3.54%) |
Dec 10, 2020 | 8.900 | 9.900 | 8.820 | 9.880 | 504,426 | +0.96(+10.76%) |
Dec 09, 2020 | 9.550 | 9.585 | 8.700 | 8.920 | 759,723 | -0.42(-4.50%) |
Dec 08, 2020 | 9.610 | 9.710 | 9.290 | 9.340 | 571,854 | -0.27(-2.81%) |
Dec 07, 2020 | 9.800 | 9.970 | 9.450 | 9.610 | 380,013 | -0.18(-1.84%) |
Dec 04, 2020 | 9.800 | 9.820 | 9.650 | 9.790 | 201,900 | +0.02(+0.20%) |
Dec 03, 2020 | 9.840 | 9.940 | 9.640 | 9.770 | 209,752 | +0.00(+0.00%) |
Dec 02, 2020 | 9.820 | 9.879 | 9.610 | 9.770 | 209,858 | -0.05(-0.51%) |
Dec 01, 2020 | 9.900 | 9.912 | 9.530 | 9.820 | 332,646 | -0.02(-0.20%) |
Nov 30, 2020 | 9.850 | 9.990 | 9.610 | 9.840 | 383,907 | +0.07(+0.72%) |
Nov 27, 2020 | 9.650 | 9.780 | 9.525 | 9.770 | 245,700 | +0.17(+1.77%) |
Nov 25, 2020 | 9.610 | 9.680 | 9.520 | 9.600 | 254,900 | +0.00(+0.00%) |
Nov 24, 2020 | 9.750 | 9.910 | 9.470 | 9.600 | 378,767 | -0.01(-0.10%) |
Nov 23, 2020 | 9.980 | 9.980 | 9.500 | 9.610 | 495,390 | -0.25(-2.54%) |
Nov 20, 2020 | 9.940 | 10.09 | 9.710 | 9.860 | 513,500 | +0.14(+1.44%) |
Nov 19, 2020 | 9.640 | 9.830 | 9.400 | 9.720 | 409,126 | +0.08(+0.83%) |
Nov 18, 2020 | 10.04 | 10.04 | 9.570 | 9.640 | 290,027 | -0.36(-3.60%) |
Nov 17, 2020 | 10.05 | 10.10 | 9.730 | 10.00 | 221,892 | -0.01(-0.10%) |
Nov 16, 2020 | 10.25 | 10.35 | 9.910 | 10.01 | 305,855 | +0.06(+0.60%) |
Nov 13, 2020 | 9.980 | 10.09 | 9.850 | 9.950 | 449,100 | +0.04(+0.40%) |
Nov 12, 2020 | 9.820 | 10.04 | 9.760 | 9.910 | 590,488 | +0.13(+1.33%) |
Nov 11, 2020 | 9.780 | 9.950 | 9.530 | 9.780 | 472,721 | +0.17(+1.77%) |
Nov 10, 2020 | 10.19 | 10.29 | 9.550 | 9.610 | 567,714 | -0.26(-2.63%) |
Nov 09, 2020 | 11.70 | 11.76 | 9.730 | 9.870 | 2,405,096 | +0.37(+3.89%) |
Nov 06, 2020 | 11.92 | 12.24 | 9.190 | 9.500 | 1,541,200 | -2.50(-20.83%) |
Nov 05, 2020 | 10.98 | 12.02 | 10.94 | 12.00 | 440,492 | +0.97(+8.79%) |
Nov 04, 2020 | 10.54 | 11.11 | 10.54 | 11.03 | 390,487 | +0.52(+4.95%) |
Nov 03, 2020 | 10.46 | 10.64 | 10.24 | 10.51 | 152,430 | +0.19(+1.84%) |
Nov 02, 2020 | 10.66 | 10.66 | 10.05 | 10.32 | 290,839 | -0.25(-2.37%) |
Oct 30, 2020 | 11.03 | 11.13 | 10.41 | 10.57 | 205,300 | -0.53(-4.77%) |
Oct 29, 2020 | 10.64 | 11.19 | 10.40 | 11.10 | 192,189 | +0.49(+4.62%) |
Oct 28, 2020 | 10.90 | 10.98 | 10.40 | 10.61 | 234,697 | -0.57(-5.10%) |
Oct 27, 2020 | 11.05 | 11.40 | 10.85 | 11.18 | 294,341 | +0.18(+1.64%) |
Oct 26, 2020 | 11.15 | 11.29 | 10.77 | 11.00 | 263,273 | -0.23(-2.05%) |
Oct 23, 2020 | 11.25 | 11.47 | 10.96 | 11.23 | 168,600 | -0.02(-0.18%) |
Oct 22, 2020 | 10.64 | 11.29 | 10.59 | 11.25 | 242,997 | +0.68(+6.43%) |
Oct 21, 2020 | 10.73 | 10.85 | 10.50 | 10.57 | 259,050 | -0.21(-1.95%) |
Oct 20, 2020 | 10.71 | 10.88 | 10.39 | 10.78 | 183,760 | +0.11(+1.03%) |
Oct 19, 2020 | 10.85 | 11.10 | 10.50 | 10.67 | 329,463 | -0.28(-2.56%) |
Oct 16, 2020 | 10.77 | 11.03 | 10.66 | 10.95 | 222,700 | +0.19(+1.77%) |
Oct 15, 2020 | 10.48 | 10.77 | 10.30 | 10.76 | 250,262 | +0.04(+0.37%) |
Oct 14, 2020 | 11.30 | 11.59 | 10.67 | 10.72 | 377,679 | -0.63(-5.55%) |
Oct 13, 2020 | 11.21 | 11.44 | 11.06 | 11.35 | 154,081 | +0.11(+0.98%) |
Oct 12, 2020 | 10.88 | 11.45 | 10.61 | 11.24 | 398,210 | +0.35(+3.21%) |
Oct 09, 2020 | 11.27 | 11.38 | 10.56 | 10.89 | 555,000 | -0.49(-4.31%) |
Oct 08, 2020 | 11.56 | 11.60 | 11.23 | 11.38 | 183,405 | -0.02(-0.18%) |
Oct 07, 2020 | 11.13 | 11.50 | 11.00 | 11.40 | 360,610 | +0.25(+2.24%) |
Oct 06, 2020 | 11.72 | 11.75 | 11.03 | 11.15 | 474,283 | -0.68(-5.75%) |
Oct 05, 2020 | 11.00 | 11.87 | 11.00 | 11.83 | 388,926 | +0.88(+8.04%) |
Oct 02, 2020 | 10.78 | 11.32 | 10.70 | 10.95 | 280,000 | -0.12(-1.04%) |
Oct 01, 2020 | 10.75 | 11.22 | 10.65 | 11.06 | 338,986 | +0.37(+3.41%) |
Sep 30, 2020 | 10.60 | 10.97 | 10.48 | 10.70 | 277,418 | +0.10(+0.94%) |
Sep 29, 2020 | 10.74 | 10.80 | 10.41 | 10.60 | 321,904 | -0.17(-1.53%) |
Sep 28, 2020 | 11.28 | 11.35 | 10.66 | 10.77 | 355,776 | -0.25(-2.27%) |
Sep 25, 2020 | 10.80 | 11.03 | 10.60 | 11.02 | 317,600 | +0.21(+1.99%) |
Sep 24, 2020 | 10.71 | 10.97 | 10.45 | 10.80 | 337,484 | +0.06(+0.56%) |
Sep 23, 2020 | 11.20 | 11.45 | 10.72 | 10.74 | 335,118 | -0.51(-4.53%) |
Sep 22, 2020 | 10.72 | 11.28 | 10.52 | 11.25 | 344,893 | +0.59(+5.53%) |
Sep 21, 2020 | 11.26 | 11.29 | 10.37 | 10.66 | 451,597 | -0.87(-7.51%) |
Sep 18, 2020 | 10.55 | 11.82 | 10.48 | 11.53 | 1,683,000 | +1.03(+9.76%) |
Sep 17, 2020 | 10.51 | 10.75 | 10.34 | 10.50 | 191,604 | -0.12(-1.13%) |
Sep 16, 2020 | 10.64 | 11.07 | 10.61 | 10.62 | 239,873 | -0.02(-0.19%) |
Sep 15, 2020 | 10.76 | 11.00 | 10.50 | 10.64 | 263,431 | -0.04(-0.37%) |
Sep 14, 2020 | 10.09 | 10.77 | 10.09 | 10.68 | 499,346 | +0.69(+6.91%) |
Sep 11, 2020 | 10.12 | 10.24 | 9.830 | 9.990 | 260,300 | -0.13(-1.28%) |
Sep 10, 2020 | 10.40 | 10.70 | 10.09 | 10.12 | 297,036 | -0.13(-1.27%) |
Sep 09, 2020 | 10.18 | 10.50 | 10.00 | 10.25 | 323,328 | +0.07(+0.69%) |
Sep 08, 2020 | 9.730 | 10.68 | 9.650 | 10.18 | 392,730 | +0.24(+2.41%) |
Sep 04, 2020 | 9.940 | 10.06 | 9.190 | 9.940 | 590,100 | -0.16(-1.58%) |
Sep 03, 2020 | 10.69 | 10.80 | 9.980 | 10.10 | 462,955 | -0.45(-4.27%) |
Sep 02, 2020 | 10.97 | 11.04 | 10.44 | 10.55 | 431,852 | -0.38(-3.48%) |
Sep 01, 2020 | 10.56 | 11.70 | 10.30 | 10.93 | 1,444,363 | +0.30(+2.82%) |
Aug 31, 2020 | 10.71 | 10.84 | 10.58 | 10.63 | 343,147 | -0.02(-0.19%) |
Aug 28, 2020 | 10.64 | 10.71 | 10.50 | 10.65 | 235,600 | +0.01(+0.09%) |
Aug 27, 2020 | 10.86 | 10.88 | 10.52 | 10.64 | 256,409 | -0.24(-2.21%) |
Aug 26, 2020 | 11.11 | 11.20 | 10.86 | 10.88 | 278,570 | -0.24(-2.16%) |
Aug 25, 2020 | 10.65 | 11.14 | 10.50 | 11.12 | 353,089 | +0.38(+3.54%) |
Aug 24, 2020 | 11.00 | 11.00 | 10.34 | 10.74 | 466,367 | -0.01(-0.09%) |
Aug 21, 2020 | 10.87 | 10.95 | 10.65 | 10.75 | 302,200 | -0.17(-1.56%) |
Aug 20, 2020 | 10.81 | 10.95 | 10.60 | 10.92 | 298,219 | +0.09(+0.83%) |
Aug 19, 2020 | 11.07 | 11.27 | 10.81 | 10.83 | 339,332 | -0.35(-3.13%) |
Aug 18, 2020 | 11.51 | 11.70 | 11.05 | 11.18 | 392,001 | -0.35(-3.04%) |
Aug 17, 2020 | 11.19 | 11.53 | 11.02 | 11.53 | 328,636 | +0.41(+3.69%) |
Aug 14, 2020 | 11.13 | 11.38 | 10.87 | 11.12 | 437,200 | -0.07(-0.63%) |
Aug 13, 2020 | 11.16 | 11.31 | 10.98 | 11.19 | 439,365 | +0.14(+1.27%) |
Aug 12, 2020 | 11.09 | 11.41 | 10.86 | 11.05 | 605,466 | -0.04(-0.36%) |
Aug 11, 2020 | 12.52 | 12.62 | 10.30 | 11.09 | 1,164,250 | -1.55(-12.26%) |
Aug 10, 2020 | 12.56 | 13.05 | 12.50 | 12.64 | 502,506 | +0.05(+0.40%) |
Aug 07, 2020 | 12.35 | 12.85 | 12.18 | 12.59 | 430,300 | +0.08(+0.64%) |
Aug 06, 2020 | 12.68 | 13.14 | 12.33 | 12.51 | 463,749 | -0.53(-4.06%) |
Aug 05, 2020 | 13.77 | 13.99 | 12.82 | 13.04 | 595,372 | -0.66(-4.82%) |
Aug 04, 2020 | 14.13 | 14.24 | 13.46 | 13.70 | 545,844 | -0.55(-3.86%) |
Aug 03, 2020 | 13.60 | 14.30 | 13.25 | 14.25 | 661,145 | +1.10(+8.37%) |
Jul 31, 2020 | 13.90 | 14.14 | 13.05 | 13.15 | 697,600 | -0.79(-5.67%) |
Jul 30, 2020 | 14.51 | 14.68 | 13.60 | 13.94 | 447,817 | +0.06(+0.43%) |
Jul 29, 2020 | 15.30 | 15.44 | 13.75 | 13.88 | 804,470 | -1.34(-8.80%) |
Jul 28, 2020 | 15.21 | 15.52 | 14.92 | 15.22 | 594,230 | +0.19(+1.26%) |
Jul 27, 2020 | 15.50 | 15.50 | 14.67 | 15.03 | 806,213 | +0.26(+1.76%) |
Jul 24, 2020 | 15.36 | 15.56 | 14.55 | 14.77 | 585,400 | -0.53(-3.46%) |
Jul 23, 2020 | 16.32 | 16.38 | 15.12 | 15.30 | 518,181 | -0.74(-4.61%) |
Jul 22, 2020 | 16.69 | 16.80 | 16.01 | 16.04 | 785,100 | -0.44(-2.67%) |
Jul 21, 2020 | 16.79 | 16.88 | 16.31 | 16.48 | 797,941 | +0.01(+0.06%) |
Jul 20, 2020 | 16.40 | 16.55 | 15.75 | 16.47 | 1,396,370 | +1.23(+8.07%) |
Jul 17, 2020 | 16.01 | 16.21 | 14.72 | 15.24 | 730,700 | +0.39(+2.63%) |
Jul 16, 2020 | 16.30 | 17.34 | 14.77 | 14.85 | 1,711,968 | +0.57(+3.99%) |
Jul 15, 2020 | 14.23 | 14.60 | 13.99 | 14.28 | 364,383 | +0.34(+2.44%) |
Jul 14, 2020 | 14.00 | 14.34 | 13.55 | 13.94 | 317,600 | -0.14(-0.99%) |
Jul 13, 2020 | 15.02 | 15.43 | 14.02 | 14.08 | 186,859 | -0.77(-5.19%) |
Jul 10, 2020 | 15.41 | 15.61 | 14.78 | 14.85 | 168,100 | -0.68(-4.38%) |
Jul 09, 2020 | 15.71 | 15.86 | 15.07 | 15.53 | 193,933 | -0.05(-0.32%) |
Jul 08, 2020 | 16.60 | 16.88 | 15.33 | 15.58 | 378,139 | -1.01(-6.09%) |
Jul 07, 2020 | 15.37 | 16.73 | 15.23 | 16.59 | 1,057,589 | +1.23(+8.01%) |
Jul 06, 2020 | 15.67 | 15.74 | 15.25 | 15.36 | 227,882 | +0.02(+0.13%) |
Jul 02, 2020 | 15.46 | 15.50 | 15.10 | 15.34 | 246,100 | +0.09(+0.59%) |
Jul 01, 2020 | 15.58 | 15.60 | 15.01 | 15.25 | 294,557 | +0.06(+0.39%) |
Jun 30, 2020 | 14.89 | 15.43 | 14.60 | 15.19 | 241,602 | +0.18(+1.20%) |
Jun 29, 2020 | 15.87 | 16.07 | 14.68 | 15.01 | 339,177 | -0.56(-3.60%) |
Jun 26, 2020 | 16.19 | 16.65 | 15.48 | 15.57 | 1,479,000 | -0.73(-4.48%) |
Jun 25, 2020 | 15.98 | 16.72 | 15.63 | 16.30 | 691,840 | +0.72(+4.62%) |
Jun 24, 2020 | 15.65 | 16.06 | 15.45 | 15.58 | 456,024 | -0.11(-0.70%) |
Jun 23, 2020 | 15.73 | 16.06 | 15.55 | 15.69 | 436,716 | +0.19(+1.23%) |
Jun 22, 2020 | 15.44 | 15.52 | 14.76 | 15.50 | 385,142 | +0.10(+0.65%) |
Jun 19, 2020 | 15.92 | 16.16 | 15.22 | 15.40 | 1,062,600 | -0.38(-2.41%) |
Jun 18, 2020 | 15.44 | 15.89 | 15.36 | 15.78 | 288,462 | +0.20(+1.28%) |
Jun 17, 2020 | 15.51 | 15.77 | 15.47 | 15.58 | 284,322 | +0.08(+0.52%) |
Jun 16, 2020 | 15.62 | 15.78 | 15.11 | 15.50 | 226,557 | +0.22(+1.44%) |
Jun 15, 2020 | 14.63 | 15.55 | 14.40 | 15.28 | 236,704 | +0.43(+2.90%) |
Jun 12, 2020 | 15.08 | 15.44 | 14.52 | 14.85 | 261,100 | +0.24(+1.64%) |
Jun 11, 2020 | 16.01 | 16.03 | 14.60 | 14.61 | 273,250 | -1.71(-10.48%) |
Jun 10, 2020 | 16.49 | 16.61 | 16.17 | 16.32 | 156,390 | -0.06(-0.37%) |
Jun 09, 2020 | 16.07 | 16.65 | 16.03 | 16.38 | 206,427 | -0.20(-1.21%) |
Jun 08, 2020 | 16.00 | 16.81 | 15.77 | 16.58 | 322,622 | +0.83(+5.27%) |
Jun 05, 2020 | 16.05 | 16.57 | 15.44 | 15.75 | 295,700 | -0.05(-0.32%) |
Jun 04, 2020 | 15.88 | 16.20 | 15.54 | 15.80 | 240,594 | -0.12(-0.75%) |
Jun 03, 2020 | 16.11 | 16.39 | 15.74 | 15.92 | 269,941 | -0.01(-0.06%) |
Jun 02, 2020 | 15.07 | 16.21 | 14.70 | 15.93 | 473,231 | +0.87(+5.78%) |
Jun 01, 2020 | 14.29 | 15.61 | 14.05 | 15.06 | 455,843 | +0.82(+5.76%) |
May 29, 2020 | 14.85 | 14.86 | 13.52 | 14.24 | 365,000 | -0.58(-3.91%) |
May 28, 2020 | 14.85 | 15.56 | 14.77 | 14.82 | 230,171 | +0.02(+0.14%) |
May 27, 2020 | 16.46 | 16.46 | 14.30 | 14.80 | 412,622 | -1.41(-8.73%) |
May 26, 2020 | 16.07 | 16.66 | 15.75 | 16.21 | 1,077,109 | +0.54(+3.48%) |
May 22, 2020 | 15.59 | 15.84 | 15.21 | 15.67 | 208,200 | +0.08(+0.51%) |
May 21, 2020 | 15.37 | 16.00 | 14.88 | 15.59 | 332,406 | +0.28(+1.83%) |
May 20, 2020 | 13.72 | 15.49 | 13.52 | 15.31 | 1,051,378 | +1.99(+14.94%) |
May 19, 2020 | 13.40 | 13.80 | 13.32 | 13.32 | 360,181 | -0.03(-0.22%) |
May 18, 2020 | 13.75 | 14.15 | 13.14 | 13.35 | 520,355 | -0.06(-0.45%) |
May 15, 2020 | 12.83 | 13.60 | 12.61 | 13.41 | 385,000 | +0.56(+4.36%) |
May 14, 2020 | 13.07 | 13.28 | 12.60 | 12.85 | 295,597 | -0.51(-3.82%) |
May 13, 2020 | 14.35 | 14.39 | 12.35 | 13.36 | 845,067 | -0.30(-2.20%) |
May 12, 2020 | 13.50 | 14.53 | 13.31 | 13.66 | 595,759 | +0.17(+1.26%) |
May 11, 2020 | 12.60 | 13.55 | 12.32 | 13.49 | 531,545 | +0.80(+6.30%) |
May 08, 2020 | 12.45 | 13.54 | 11.81 | 12.69 | 558,500 | +0.30(+2.42%) |
May 07, 2020 | 12.82 | 12.89 | 12.30 | 12.39 | 213,733 | -0.33(-2.59%) |
May 06, 2020 | 12.74 | 12.92 | 12.30 | 12.72 | 532,852 | +0.06(+0.47%) |
May 05, 2020 | 12.23 | 13.20 | 12.23 | 12.66 | 492,721 | -0.06(-0.47%) |
May 04, 2020 | 12.82 | 12.90 | 11.80 | 12.72 | 635,384 | -0.18(-1.40%) |