Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.71 | 21.32 | 20.48 | 20.52 | 912,658 | -0.40(-1.92%) |
Apr 29, 2021 | 20.96 | 21.20 | 20.82 | 20.92 | 551,347 | +0.12(+0.56%) |
Apr 28, 2021 | 21.08 | 21.16 | 20.76 | 20.80 | 512,273 | -0.29(-1.39%) |
Apr 27, 2021 | 21.12 | 21.16 | 20.81 | 21.09 | 411,379 | +0.07(+0.33%) |
Apr 26, 2021 | 21.40 | 21.56 | 20.99 | 21.02 | 373,952 | -0.19(-0.88%) |
Apr 23, 2021 | 20.20 | 21.41 | 20.17 | 21.21 | 949,148 | +1.06(+5.24%) |
Apr 22, 2021 | 20.83 | 20.83 | 20.15 | 20.15 | 419,865 | -0.53(-2.55%) |
Apr 21, 2021 | 20.27 | 20.71 | 20.07 | 20.68 | 580,579 | +0.26(+1.29%) |
Apr 20, 2021 | 21.33 | 21.41 | 20.31 | 20.42 | 662,744 | -0.90(-4.22%) |
Apr 19, 2021 | 21.57 | 21.79 | 21.17 | 21.32 | 616,233 | -0.17(-0.77%) |
Apr 16, 2021 | 21.71 | 21.71 | 21.32 | 21.48 | 506,567 | +0.23(+1.10%) |
Apr 15, 2021 | 21.34 | 21.56 | 20.67 | 21.25 | 479,754 | -0.09(-0.41%) |
Apr 14, 2021 | 21.07 | 21.63 | 20.98 | 21.34 | 623,007 | +0.33(+1.56%) |
Apr 13, 2021 | 21.38 | 21.62 | 20.86 | 21.01 | 478,730 | -0.54(-2.50%) |
Apr 12, 2021 | 21.66 | 21.79 | 21.48 | 21.55 | 441,305 | +0.05(+0.25%) |
Apr 09, 2021 | 21.48 | 21.53 | 21.23 | 21.49 | 531,507 | +0.29(+1.38%) |
Apr 08, 2021 | 21.14 | 21.25 | 20.63 | 21.20 | 665,763 | +0.09(+0.44%) |
Apr 07, 2021 | 21.35 | 21.52 | 21.02 | 21.11 | 479,755 | -0.25(-1.17%) |
Apr 06, 2021 | 21.49 | 21.73 | 21.21 | 21.36 | 439,843 | -0.12(-0.55%) |
Apr 05, 2021 | 21.70 | 21.75 | 21.24 | 21.47 | 550,104 | +0.06(+0.27%) |
Apr 01, 2021 | 21.31 | 21.50 | 20.91 | 21.42 | 532,426 | -0.02(-0.09%) |
Mar 31, 2021 | 21.62 | 21.88 | 21.35 | 21.44 | 714,727 | -0.35(-1.62%) |
Mar 30, 2021 | 21.70 | 22.06 | 21.57 | 21.79 | 585,333 | +0.48(+2.25%) |
Mar 29, 2021 | 21.70 | 22.04 | 21.16 | 21.31 | 753,702 | -0.73(-3.33%) |
Mar 26, 2021 | 21.49 | 22.07 | 21.43 | 22.04 | 718,352 | +0.59(+2.76%) |
Mar 25, 2021 | 20.69 | 21.58 | 20.56 | 21.45 | 835,782 | +0.56(+2.69%) |
Mar 24, 2021 | 21.13 | 21.76 | 20.86 | 20.89 | 909,715 | -0.03(-0.14%) |
Mar 23, 2021 | 21.42 | 21.68 | 20.76 | 20.92 | 912,438 | -0.80(-3.67%) |
Mar 22, 2021 | 22.48 | 22.55 | 21.57 | 21.71 | 781,491 | -1.05(-4.61%) |
Mar 19, 2021 | 22.35 | 22.98 | 22.07 | 22.76 | 2,921,366 | -0.03(-0.13%) |
Mar 18, 2021 | 22.82 | 23.60 | 22.66 | 22.79 | 593,812 | +0.25(+1.12%) |
Mar 17, 2021 | 22.57 | 22.77 | 22.30 | 22.54 | 592,053 | +0.19(+0.87%) |
Mar 16, 2021 | 22.21 | 22.40 | 21.93 | 22.35 | 798,288 | -0.12(-0.52%) |
Mar 15, 2021 | 23.28 | 23.28 | 22.30 | 22.46 | 814,994 | -0.80(-3.43%) |
Mar 12, 2021 | 22.89 | 23.37 | 22.87 | 23.26 | 778,105 | +0.73(+3.24%) |
Mar 11, 2021 | 22.06 | 22.57 | 21.75 | 22.53 | 831,742 | +0.47(+2.11%) |
Mar 10, 2021 | 21.48 | 22.17 | 21.41 | 22.06 | 846,762 | +0.61(+2.85%) |
Mar 09, 2021 | 21.77 | 21.91 | 21.24 | 21.45 | 983,458 | -0.56(-2.56%) |
Mar 08, 2021 | 21.38 | 22.16 | 21.26 | 22.02 | 1,352,933 | +1.12(+5.35%) |
Mar 05, 2021 | 20.22 | 20.96 | 20.00 | 20.90 | 1,133,977 | +1.07(+5.39%) |
Mar 04, 2021 | 19.83 | 20.30 | 19.55 | 19.83 | 930,013 | +0.03(+0.15%) |
Mar 03, 2021 | 20.22 | 20.31 | 19.56 | 19.80 | 822,568 | +0.33(+1.70%) |
Mar 02, 2021 | 19.63 | 19.77 | 19.40 | 19.47 | 620,192 | -0.17(-0.89%) |
Mar 01, 2021 | 19.65 | 19.83 | 19.49 | 19.64 | 774,232 | +0.42(+2.17%) |
Feb 26, 2021 | 19.37 | 19.85 | 19.08 | 19.23 | 1,280,792 | -0.27(-1.40%) |
Feb 25, 2021 | 19.86 | 20.09 | 19.39 | 19.50 | 1,081,224 | -0.16(-0.79%) |
Feb 24, 2021 | 19.04 | 19.67 | 18.50 | 19.65 | 1,026,600 | +0.79(+4.17%) |
Feb 23, 2021 | 18.72 | 19.12 | 18.62 | 18.87 | 641,785 | +0.21(+1.15%) |
Feb 22, 2021 | 18.04 | 18.79 | 18.04 | 18.65 | 824,237 | +0.49(+2.68%) |
Feb 19, 2021 | 17.91 | 18.20 | 17.86 | 18.17 | 716,581 | +0.38(+2.13%) |
Feb 18, 2021 | 17.81 | 18.02 | 17.74 | 17.79 | 596,870 | -0.14(-0.76%) |
Feb 17, 2021 | 17.79 | 18.03 | 17.57 | 17.92 | 493,517 | +0.09(+0.49%) |
Feb 16, 2021 | 17.75 | 17.97 | 17.55 | 17.84 | 615,187 | +0.25(+1.44%) |
Feb 12, 2021 | 17.31 | 17.62 | 17.31 | 17.58 | 494,559 | +0.26(+1.52%) |
Feb 11, 2021 | 17.66 | 17.75 | 17.12 | 17.32 | 775,570 | -0.31(-1.76%) |
Feb 10, 2021 | 17.74 | 17.93 | 17.58 | 17.63 | 696,484 | -0.28(-1.57%) |
Feb 09, 2021 | 17.56 | 17.97 | 17.38 | 17.91 | 489,587 | +0.32(+1.82%) |
Feb 08, 2021 | 17.39 | 17.60 | 17.27 | 17.59 | 947,594 | +0.29(+1.69%) |
Feb 05, 2021 | 17.60 | 17.60 | 17.11 | 17.30 | 391,984 | -0.13(-0.72%) |
Feb 04, 2021 | 16.87 | 17.49 | 16.75 | 17.43 | 603,177 | +0.69(+4.12%) |
Feb 03, 2021 | 16.77 | 16.86 | 16.42 | 16.74 | 405,648 | -0.08(-0.46%) |
Feb 02, 2021 | 16.85 | 16.92 | 16.51 | 16.82 | 480,257 | +0.28(+1.71%) |
Feb 01, 2021 | 16.14 | 16.60 | 15.93 | 16.53 | 671,452 | +0.47(+2.90%) |
Jan 29, 2021 | 16.78 | 16.90 | 16.02 | 16.07 | 2,731,547 | -0.69(-4.12%) |
Jan 28, 2021 | 17.00 | 17.16 | 16.63 | 16.76 | 948,544 | +0.24(+1.47%) |
Jan 27, 2021 | 16.70 | 17.05 | 16.35 | 16.51 | 827,854 | -0.40(-2.36%) |
Jan 26, 2021 | 17.57 | 17.57 | 16.82 | 16.91 | 706,381 | -0.46(-2.63%) |
Jan 25, 2021 | 17.34 | 17.60 | 17.11 | 17.37 | 686,399 | -0.22(-1.27%) |
Jan 22, 2021 | 17.06 | 17.63 | 17.01 | 17.59 | 1,025,641 | +0.28(+1.63%) |
Jan 21, 2021 | 17.58 | 17.66 | 17.10 | 17.31 | 606,733 | -0.28(-1.60%) |
Jan 20, 2021 | 17.84 | 17.84 | 17.41 | 17.59 | 858,516 | -0.26(-1.47%) |
Jan 19, 2021 | 18.05 | 18.12 | 17.58 | 17.86 | 1,343,264 | -0.09(-0.49%) |
Jan 15, 2021 | 17.55 | 18.09 | 16.97 | 17.94 | 1,219,885 | +0.07(+0.38%) |
Jan 14, 2021 | 17.45 | 17.96 | 17.36 | 17.87 | 811,636 | +0.54(+3.14%) |
Jan 13, 2021 | 17.12 | 17.37 | 17.06 | 17.33 | 1,503,949 | +0.12(+0.68%) |
Jan 12, 2021 | 17.10 | 17.23 | 16.67 | 17.21 | 813,589 | +0.51(+3.02%) |
Jan 11, 2021 | 16.40 | 16.74 | 15.79 | 16.71 | 836,264 | +0.17(+1.00%) |
Jan 08, 2021 | 17.17 | 17.19 | 16.17 | 16.54 | 863,909 | -0.49(-2.88%) |
Jan 07, 2021 | 17.22 | 17.62 | 16.93 | 17.03 | 906,783 | +0.07(+0.43%) |
Jan 06, 2021 | 16.39 | 17.48 | 15.87 | 16.96 | 1,888,392 | +1.07(+6.73%) |
Jan 05, 2021 | 15.81 | 16.13 | 15.32 | 15.89 | 983,087 | +0.31(+2.00%) |
Jan 04, 2021 | 15.60 | 15.67 | 15.14 | 15.58 | 1,015,237 | +0.11(+0.69%) |
Dec 31, 2020 | 15.47 | 15.47 | 15.47 | 1,363,481 | +0.23(+1.53%) | |
Dec 30, 2020 | 15.24 | 15.54 | 15.00 | 15.24 | 1,363,481 | +0.02(+0.13%) |
Dec 29, 2020 | 15.55 | 15.56 | 15.07 | 15.22 | 772,887 | -0.30(-1.94%) |
Dec 28, 2020 | 15.44 | 15.71 | 15.29 | 15.52 | 700,648 | +0.19(+1.27%) |
Dec 24, 2020 | 15.39 | 15.51 | 15.13 | 15.33 | 308,958 | -0.05(-0.32%) |
Dec 23, 2020 | 14.86 | 15.38 | 14.77 | 15.38 | 762,524 | +0.67(+4.56%) |
Dec 22, 2020 | 14.82 | 14.89 | 14.63 | 14.71 | 555,496 | -0.18(-1.18%) |
Dec 21, 2020 | 14.95 | 15.09 | 14.70 | 14.88 | 880,636 | +0.01(+0.07%) |
Dec 18, 2020 | 14.89 | 15.19 | 14.76 | 14.87 | 3,727,764 | -0.08(-0.52%) |
Dec 17, 2020 | 15.09 | 15.11 | 14.74 | 14.95 | 544,471 | -0.11(-0.71%) |
Dec 16, 2020 | 15.09 | 15.22 | 14.91 | 15.06 | 637,740 | -0.05(-0.32%) |
Dec 15, 2020 | 15.01 | 15.21 | 14.67 | 15.10 | 629,848 | +0.37(+2.48%) |
Dec 14, 2020 | 14.69 | 14.84 | 14.65 | 14.74 | 918,087 | +0.29(+2.00%) |
Dec 11, 2020 | 14.41 | 14.66 | 14.37 | 14.45 | 611,354 | -0.19(-1.28%) |
Dec 10, 2020 | 14.70 | 14.70 | 14.45 | 14.64 | 454,727 | -0.02(-0.16%) |
Dec 09, 2020 | 14.87 | 14.97 | 14.58 | 14.66 | 620,050 | -0.03(-0.20%) |
Dec 08, 2020 | 14.66 | 14.95 | 14.64 | 14.69 | 539,515 | -0.19(-1.29%) |
Dec 07, 2020 | 14.79 | 14.97 | 14.53 | 14.88 | 803,883 | +0.00(+0.00%) |
Dec 04, 2020 | 14.56 | 14.89 | 14.46 | 14.88 | 508,787 | +0.52(+3.62%) |
Dec 03, 2020 | 14.30 | 14.48 | 13.98 | 14.36 | 715,307 | +0.08(+0.54%) |
Dec 02, 2020 | 13.79 | 14.32 | 13.62 | 14.29 | 704,760 | +0.42(+3.06%) |
Dec 01, 2020 | 13.91 | 14.06 | 13.64 | 13.86 | 764,175 | +0.39(+2.86%) |
Nov 30, 2020 | 14.05 | 14.20 | 13.41 | 13.48 | 838,485 | -0.75(-5.28%) |
Nov 27, 2020 | 14.49 | 14.87 | 14.03 | 14.23 | 225,066 | -0.37(-2.51%) |
Nov 25, 2020 | 14.61 | 14.96 | 14.43 | 14.59 | 554,776 | -0.26(-1.75%) |
Nov 24, 2020 | 14.21 | 14.96 | 14.19 | 14.85 | 1,056,033 | +1.00(+7.23%) |
Nov 23, 2020 | 13.95 | 14.08 | 13.78 | 13.85 | 624,117 | +0.10(+0.70%) |
Nov 20, 2020 | 13.49 | 13.78 | 13.41 | 13.76 | 444,215 | -0.01(-0.07%) |
Nov 19, 2020 | 13.79 | 13.83 | 13.52 | 13.77 | 498,219 | -0.11(-0.76%) |
Nov 18, 2020 | 14.28 | 14.35 | 13.87 | 13.87 | 517,426 | -0.24(-1.71%) |
Nov 17, 2020 | 13.97 | 14.22 | 13.58 | 14.11 | 624,498 | -0.12(-0.81%) |
Nov 16, 2020 | 14.14 | 14.29 | 13.93 | 14.23 | 722,751 | +0.73(+5.42%) |
Nov 13, 2020 | 13.14 | 13.65 | 13.14 | 13.50 | 786,487 | +0.45(+3.47%) |
Nov 12, 2020 | 13.06 | 13.24 | 12.86 | 13.04 | 930,106 | -0.32(-2.38%) |
Nov 11, 2020 | 13.99 | 14.10 | 13.17 | 13.36 | 1,019,407 | -0.64(-4.54%) |
Nov 10, 2020 | 13.44 | 14.32 | 13.43 | 14.00 | 885,861 | +0.48(+3.56%) |
Nov 09, 2020 | 12.79 | 13.95 | 12.48 | 13.51 | 844,345 | +1.89(+16.24%) |
Nov 06, 2020 | 12.08 | 12.18 | 11.59 | 11.63 | 408,296 | -0.38(-3.13%) |
Nov 05, 2020 | 11.54 | 12.10 | 11.54 | 12.00 | 746,373 | +0.46(+4.01%) |
Nov 04, 2020 | 12.24 | 12.24 | 11.47 | 11.54 | 602,400 | -1.08(-8.55%) |
Nov 03, 2020 | 12.62 | 12.76 | 12.42 | 12.62 | 505,130 | +0.31(+2.50%) |
Nov 02, 2020 | 12.32 | 12.35 | 12.11 | 12.31 | 437,978 | +0.22(+1.83%) |
Oct 30, 2020 | 11.78 | 12.10 | 11.78 | 12.09 | 537,336 | +0.20(+1.70%) |
Oct 29, 2020 | 11.52 | 11.95 | 11.28 | 11.89 | 505,845 | +0.32(+2.75%) |
Oct 28, 2020 | 11.60 | 11.82 | 11.52 | 11.57 | 605,583 | -0.36(-3.03%) |
Oct 27, 2020 | 12.26 | 12.35 | 11.92 | 11.93 | 585,554 | -0.33(-2.71%) |
Oct 26, 2020 | 12.12 | 12.29 | 11.73 | 12.26 | 498,023 | +0.12(+0.95%) |
Oct 23, 2020 | 12.24 | 12.43 | 11.89 | 12.15 | 445,980 | +0.01(+0.12%) |
Oct 22, 2020 | 11.82 | 12.15 | 11.79 | 12.13 | 709,323 | +0.40(+3.41%) |
Oct 21, 2020 | 11.94 | 12.22 | 11.64 | 11.73 | 504,241 | +0.08(+0.70%) |
Oct 20, 2020 | 11.66 | 11.84 | 11.51 | 11.65 | 527,086 | +0.24(+2.07%) |
Oct 19, 2020 | 11.61 | 11.74 | 11.40 | 11.41 | 303,503 | -0.08(-0.67%) |
Oct 16, 2020 | 11.38 | 11.67 | 11.24 | 11.49 | 430,823 | +0.01(+0.08%) |
Oct 15, 2020 | 10.83 | 11.48 | 10.81 | 11.48 | 577,638 | +0.52(+4.75%) |
Oct 14, 2020 | 11.17 | 11.35 | 10.95 | 10.96 | 466,523 | -0.19(-1.73%) |
Oct 13, 2020 | 11.48 | 11.48 | 11.09 | 11.15 | 404,675 | -0.42(-3.66%) |
Oct 12, 2020 | 11.40 | 11.61 | 11.37 | 11.58 | 307,680 | +0.14(+1.26%) |
Oct 09, 2020 | 11.84 | 11.84 | 11.43 | 11.43 | 537,439 | -0.29(-2.47%) |
Oct 08, 2020 | 11.72 | 11.78 | 11.49 | 11.72 | 488,577 | +0.18(+1.59%) |
Oct 07, 2020 | 11.27 | 11.66 | 11.27 | 11.54 | 884,960 | +0.37(+3.28%) |
Oct 06, 2020 | 11.30 | 11.67 | 11.09 | 11.17 | 1,385,264 | +0.03(+0.26%) |
Oct 05, 2020 | 10.88 | 11.23 | 10.78 | 11.14 | 545,118 | +0.45(+4.23%) |
Oct 02, 2020 | 10.22 | 10.74 | 10.22 | 10.69 | 508,683 | +0.27(+2.59%) |
Oct 01, 2020 | 10.40 | 10.48 | 10.19 | 10.42 | 572,510 | +0.04(+0.37%) |
Sep 30, 2020 | 10.42 | 10.61 | 10.28 | 10.38 | 704,820 | +0.06(+0.61%) |
Sep 29, 2020 | 10.62 | 10.62 | 10.16 | 10.32 | 581,924 | -0.34(-3.21%) |
Sep 28, 2020 | 10.41 | 10.84 | 10.41 | 10.66 | 1,016,087 | +0.44(+4.34%) |
Sep 25, 2020 | 10.06 | 10.26 | 9.999 | 10.22 | 561,213 | +0.07(+0.66%) |
Sep 24, 2020 | 10.18 | 10.49 | 10.03 | 10.15 | 933,006 | +0.01(+0.10%) |
Sep 23, 2020 | 10.53 | 10.82 | 10.13 | 10.14 | 942,141 | -0.34(-3.26%) |
Sep 22, 2020 | 10.63 | 10.93 | 10.37 | 10.49 | 615,945 | -0.21(-1.96%) |
Sep 21, 2020 | 10.97 | 11.40 | 10.59 | 10.69 | 905,974 | -0.55(-4.90%) |
Sep 18, 2020 | 11.48 | 11.48 | 11.22 | 11.25 | 2,172,029 | -0.07(-0.63%) |
Sep 17, 2020 | 11.14 | 11.39 | 11.07 | 11.32 | 572,006 | +0.06(+0.55%) |
Sep 16, 2020 | 11.21 | 11.42 | 11.05 | 11.26 | 723,489 | +0.07(+0.60%) |
Sep 15, 2020 | 11.44 | 11.44 | 11.11 | 11.19 | 428,023 | -0.18(-1.59%) |
Sep 14, 2020 | 11.23 | 11.48 | 11.16 | 11.37 | 428,511 | +0.19(+1.70%) |
Sep 11, 2020 | 11.27 | 11.27 | 11.01 | 11.18 | 571,514 | -0.06(-0.51%) |
Sep 10, 2020 | 11.55 | 11.55 | 11.24 | 11.24 | 769,050 | -0.21(-1.83%) |
Sep 09, 2020 | 11.83 | 11.97 | 11.40 | 11.45 | 506,778 | -0.32(-2.75%) |
Sep 08, 2020 | 12.09 | 12.18 | 11.63 | 11.77 | 650,980 | -0.42(-3.47%) |
Sep 04, 2020 | 12.28 | 12.39 | 12.01 | 12.19 | 436,867 | +0.25(+2.11%) |
Sep 03, 2020 | 11.79 | 12.36 | 11.79 | 11.94 | 562,399 | +0.22(+1.86%) |
Sep 02, 2020 | 11.65 | 11.78 | 11.53 | 11.72 | 425,851 | +0.04(+0.33%) |
Sep 01, 2020 | 11.73 | 11.90 | 11.62 | 11.68 | 517,622 | -0.16(-1.36%) |
Aug 31, 2020 | 11.96 | 12.29 | 11.84 | 11.84 | 540,743 | -0.19(-1.58%) |
Aug 28, 2020 | 12.31 | 12.31 | 12.00 | 12.04 | 461,903 | -0.18(-1.48%) |
Aug 27, 2020 | 12.00 | 12.39 | 11.98 | 12.22 | 383,006 | +0.27(+2.23%) |
Aug 26, 2020 | 12.23 | 12.30 | 11.93 | 11.95 | 398,766 | -0.33(-2.71%) |
Aug 25, 2020 | 12.30 | 12.54 | 12.13 | 12.28 | 360,441 | +0.08(+0.62%) |
Aug 24, 2020 | 11.81 | 12.22 | 11.56 | 12.21 | 502,227 | +0.58(+4.99%) |
Aug 21, 2020 | 11.81 | 12.01 | 11.57 | 11.63 | 1,661,106 | -0.32(-2.67%) |
Aug 20, 2020 | 11.94 | 12.04 | 11.85 | 11.94 | 550,041 | -0.17(-1.41%) |
Aug 19, 2020 | 12.10 | 12.30 | 11.96 | 12.12 | 784,433 | +0.10(+0.83%) |
Aug 18, 2020 | 12.53 | 12.53 | 11.96 | 12.02 | 492,383 | -0.43(-3.47%) |
Aug 17, 2020 | 12.65 | 12.69 | 12.38 | 12.45 | 597,828 | -0.30(-2.39%) |
Aug 14, 2020 | 12.43 | 12.94 | 12.35 | 12.75 | 589,082 | +0.20(+1.63%) |
Aug 13, 2020 | 12.66 | 12.69 | 12.40 | 12.55 | 445,983 | -0.27(-2.08%) |
Aug 12, 2020 | 13.19 | 13.19 | 12.46 | 12.81 | 473,678 | -0.09(-0.66%) |
Aug 11, 2020 | 13.12 | 13.35 | 12.82 | 12.90 | 600,661 | +0.14(+1.12%) |
Aug 10, 2020 | 12.52 | 12.97 | 12.52 | 12.76 | 762,797 | +0.37(+2.99%) |
Aug 07, 2020 | 11.61 | 12.39 | 11.59 | 12.39 | 642,835 | +0.56(+4.74%) |
Aug 06, 2020 | 11.83 | 12.02 | 11.75 | 11.83 | 333,672 | -0.09(-0.76%) |
Aug 05, 2020 | 11.59 | 11.94 | 11.48 | 11.92 | 899,534 | +0.43(+3.77%) |
Aug 04, 2020 | 11.49 | 11.56 | 11.27 | 11.48 | 460,243 | -0.08(-0.66%) |
Aug 03, 2020 | 11.64 | 11.64 | 11.33 | 11.56 | 404,670 | +0.02(+0.21%) |
Jul 31, 2020 | 11.45 | 11.54 | 11.19 | 11.54 | 768,962 | +0.00(+0.04%) |
Jul 30, 2020 | 11.34 | 11.56 | 11.01 | 11.53 | 563,446 | -0.13(-1.14%) |
Jul 29, 2020 | 11.39 | 11.69 | 11.13 | 11.66 | 386,309 | +0.29(+2.51%) |
Jul 28, 2020 | 11.38 | 11.52 | 11.32 | 11.38 | 381,378 | -0.01(-0.08%) |
Jul 27, 2020 | 11.69 | 11.69 | 11.36 | 11.39 | 470,994 | -0.48(-4.01%) |
Jul 24, 2020 | 12.07 | 12.27 | 11.80 | 11.86 | 508,398 | -0.17(-1.42%) |
Jul 23, 2020 | 11.84 | 12.23 | 11.73 | 12.04 | 703,969 | +0.02(+0.16%) |
Jul 22, 2020 | 12.52 | 12.60 | 11.89 | 12.02 | 546,628 | -0.55(-4.39%) |
Jul 21, 2020 | 12.05 | 12.63 | 11.97 | 12.57 | 643,009 | +0.72(+6.10%) |
Jul 20, 2020 | 11.84 | 12.07 | 11.71 | 11.84 | 444,401 | -0.07(-0.56%) |
Jul 17, 2020 | 12.36 | 12.46 | 11.84 | 11.91 | 595,919 | -0.56(-4.50%) |
Jul 16, 2020 | 12.34 | 12.74 | 12.23 | 12.47 | 382,510 | -0.02(-0.15%) |
Jul 15, 2020 | 12.16 | 12.59 | 12.13 | 12.49 | 660,969 | +0.66(+5.54%) |
Jul 14, 2020 | 11.95 | 12.10 | 11.65 | 11.84 | 547,114 | -0.24(-1.97%) |
Jul 13, 2020 | 12.02 | 12.41 | 11.68 | 12.07 | 588,071 | +0.23(+1.97%) |
Jul 10, 2020 | 11.31 | 11.89 | 11.27 | 11.84 | 608,332 | +0.59(+5.24%) |
Jul 09, 2020 | 11.86 | 11.86 | 11.14 | 11.25 | 813,779 | -0.69(-5.77%) |
Jul 08, 2020 | 11.77 | 12.01 | 11.46 | 11.94 | 841,977 | +0.12(+1.05%) |
Jul 07, 2020 | 12.02 | 12.45 | 11.72 | 11.82 | 828,008 | -0.34(-2.81%) |
Jul 06, 2020 | 12.50 | 12.68 | 12.04 | 12.16 | 437,557 | +0.02(+0.16%) |
Jul 02, 2020 | 12.61 | 12.91 | 12.08 | 12.14 | 642,941 | -0.06(-0.47%) |
Jul 01, 2020 | 12.69 | 12.75 | 12.17 | 12.20 | 653,951 | -0.49(-3.89%) |
Jun 30, 2020 | 12.40 | 12.79 | 12.40 | 12.69 | 547,506 | +0.16(+1.25%) |
Jun 29, 2020 | 11.83 | 12.64 | 11.73 | 12.53 | 747,405 | +0.92(+7.90%) |
Jun 26, 2020 | 12.18 | 12.18 | 11.54 | 11.62 | 1,590,521 | -0.79(-6.36%) |
Jun 25, 2020 | 11.87 | 12.43 | 11.76 | 12.41 | 603,295 | +0.45(+3.74%) |
Jun 24, 2020 | 12.42 | 12.46 | 11.88 | 11.96 | 826,112 | -0.63(-4.97%) |
Jun 23, 2020 | 13.16 | 13.38 | 12.46 | 12.58 | 946,230 | -0.41(-3.18%) |
Jun 22, 2020 | 12.71 | 13.09 | 12.62 | 13.00 | 560,267 | +0.12(+0.91%) |
Jun 19, 2020 | 13.31 | 13.47 | 12.61 | 12.88 | 2,819,175 | -0.15(-1.12%) |
Jun 18, 2020 | 12.63 | 13.21 | 12.63 | 13.03 | 814,283 | +0.16(+1.28%) |
Jun 17, 2020 | 13.37 | 13.37 | 12.72 | 12.86 | 789,073 | -0.46(-3.46%) |
Jun 16, 2020 | 13.45 | 13.83 | 12.99 | 13.32 | 1,960,084 | +0.50(+3.89%) |
Jun 15, 2020 | 12.12 | 13.05 | 11.96 | 12.82 | 873,950 | +0.25(+2.02%) |
Jun 12, 2020 | 12.77 | 13.03 | 12.17 | 12.57 | 896,009 | +0.43(+3.56%) |
Jun 11, 2020 | 12.42 | 12.72 | 12.05 | 12.14 | 560,993 | -1.33(-9.85%) |
Jun 10, 2020 | 14.30 | 14.30 | 13.46 | 13.46 | 734,382 | -1.01(-6.95%) |
Jun 09, 2020 | 14.58 | 14.82 | 14.06 | 14.47 | 694,765 | -0.55(-3.63%) |
Jun 08, 2020 | 15.11 | 15.35 | 14.80 | 15.01 | 650,557 | +0.26(+1.78%) |
Jun 05, 2020 | 14.69 | 14.97 | 14.05 | 14.75 | 762,841 | +1.28(+9.49%) |
Jun 04, 2020 | 12.95 | 13.59 | 12.84 | 13.47 | 600,714 | +0.43(+3.32%) |
Jun 03, 2020 | 12.93 | 13.32 | 12.60 | 13.04 | 413,858 | +0.63(+5.08%) |
Jun 02, 2020 | 12.50 | 12.64 | 12.16 | 12.41 | 581,895 | +0.11(+0.92%) |
Jun 01, 2020 | 12.35 | 12.62 | 12.26 | 12.30 | 669,832 | +0.03(+0.23%) |
May 29, 2020 | 12.35 | 12.42 | 12.00 | 12.27 | 670,943 | -0.34(-2.68%) |
May 28, 2020 | 13.50 | 13.50 | 12.57 | 12.61 | 584,980 | -0.58(-4.38%) |
May 27, 2020 | 12.77 | 13.27 | 12.26 | 13.19 | 517,282 | +1.04(+8.55%) |
May 26, 2020 | 11.86 | 12.34 | 11.61 | 12.15 | 855,828 | +0.87(+7.67%) |
May 22, 2020 | 11.37 | 11.60 | 11.16 | 11.28 | 380,676 | -0.05(-0.41%) |
May 21, 2020 | 11.30 | 11.59 | 11.30 | 11.33 | 635,309 | -0.05(-0.41%) |
May 20, 2020 | 10.78 | 11.42 | 10.72 | 11.38 | 687,143 | +0.84(+7.94%) |
May 19, 2020 | 11.15 | 11.15 | 10.53 | 10.54 | 587,410 | -0.79(-6.97%) |
May 18, 2020 | 10.69 | 11.43 | 10.69 | 11.33 | 856,368 | +1.02(+9.84%) |
May 15, 2020 | 10.31 | 10.33 | 10.06 | 10.31 | 951,425 | -0.03(-0.27%) |
May 14, 2020 | 10.11 | 10.47 | 9.693 | 10.34 | 648,486 | -0.04(-0.36%) |
May 13, 2020 | 10.81 | 10.90 | 10.13 | 10.38 | 580,992 | -0.55(-4.99%) |
May 12, 2020 | 11.51 | 11.83 | 10.91 | 10.92 | 783,184 | -0.57(-4.99%) |
May 11, 2020 | 12.04 | 12.04 | 11.33 | 11.50 | 1,220,544 | -0.72(-5.92%) |
May 08, 2020 | 11.85 | 12.25 | 11.73 | 12.22 | 683,494 | +0.64(+5.52%) |
May 07, 2020 | 11.66 | 11.91 | 11.47 | 11.58 | 483,179 | +0.04(+0.33%) |
May 06, 2020 | 12.13 | 12.13 | 11.35 | 11.55 | 673,927 | -0.54(-4.44%) |
May 05, 2020 | 12.98 | 13.05 | 12.08 | 12.08 | 584,852 | -0.60(-4.74%) |
May 04, 2020 | 12.41 | 12.76 | 12.22 | 12.68 | 507,903 | +0.00(+0.00%) |