Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 16.14 | 16.70 | 15.91 | 16.21 | 542,900 | -0.30(-1.82%) |
Apr 29, 2021 | 16.91 | 16.91 | 16.27 | 16.51 | 534,429 | -0.18(-1.08%) |
Apr 28, 2021 | 16.80 | 16.84 | 16.39 | 16.69 | 388,061 | -0.25(-1.48%) |
Apr 27, 2021 | 16.96 | 17.04 | 16.59 | 16.94 | 615,375 | +0.16(+0.95%) |
Apr 26, 2021 | 16.43 | 16.89 | 16.29 | 16.78 | 545,494 | +0.37(+2.25%) |
Apr 23, 2021 | 16.25 | 16.54 | 16.08 | 16.41 | 371,700 | +0.23(+1.42%) |
Apr 22, 2021 | 15.71 | 16.40 | 15.71 | 16.18 | 641,234 | +0.47(+2.99%) |
Apr 21, 2021 | 15.29 | 15.74 | 15.14 | 15.71 | 423,167 | +0.36(+2.35%) |
Apr 20, 2021 | 15.50 | 15.66 | 14.97 | 15.35 | 456,665 | -0.22(-1.41%) |
Apr 19, 2021 | 15.76 | 15.76 | 14.88 | 15.57 | 792,545 | -0.14(-0.89%) |
Apr 16, 2021 | 15.15 | 15.87 | 14.71 | 15.71 | 1,458,200 | +0.90(+6.08%) |
Apr 15, 2021 | 14.78 | 14.89 | 14.43 | 14.81 | 580,637 | +0.14(+0.95%) |
Apr 14, 2021 | 14.75 | 14.97 | 14.56 | 14.67 | 532,628 | -0.10(-0.68%) |
Apr 13, 2021 | 14.69 | 14.90 | 14.59 | 14.77 | 564,332 | +0.06(+0.41%) |
Apr 12, 2021 | 15.38 | 15.38 | 14.58 | 14.71 | 592,725 | -0.56(-3.67%) |
Apr 09, 2021 | 15.36 | 15.41 | 15.07 | 15.27 | 254,600 | -0.17(-1.10%) |
Apr 08, 2021 | 15.34 | 15.55 | 15.10 | 15.44 | 418,564 | +0.28(+1.85%) |
Apr 07, 2021 | 15.15 | 15.41 | 15.07 | 15.16 | 299,633 | -0.10(-0.66%) |
Apr 06, 2021 | 15.60 | 15.66 | 15.10 | 15.26 | 444,179 | -0.37(-2.37%) |
Apr 05, 2021 | 15.40 | 15.81 | 15.15 | 15.63 | 788,761 | +0.38(+2.49%) |
Apr 01, 2021 | 14.86 | 15.32 | 14.82 | 15.25 | 456,500 | +0.67(+4.60%) |
Mar 31, 2021 | 14.50 | 14.78 | 14.41 | 14.58 | 431,232 | +0.26(+1.82%) |
Mar 30, 2021 | 13.99 | 14.38 | 13.76 | 14.32 | 515,178 | +0.09(+0.63%) |
Mar 29, 2021 | 14.26 | 14.36 | 13.78 | 14.23 | 410,761 | -0.18(-1.25%) |
Mar 26, 2021 | 14.45 | 14.63 | 14.12 | 14.41 | 469,000 | -0.02(-0.10%) |
Mar 25, 2021 | 13.61 | 14.59 | 13.53 | 14.43 | 584,857 | +0.43(+3.04%) |
Mar 24, 2021 | 14.33 | 14.85 | 13.89 | 14.00 | 673,510 | -0.31(-2.17%) |
Mar 23, 2021 | 14.81 | 14.98 | 14.27 | 14.31 | 856,500 | -1.05(-6.84%) |
Mar 22, 2021 | 15.43 | 15.57 | 15.30 | 15.36 | 260,788 | +0.09(+0.59%) |
Mar 19, 2021 | 15.28 | 15.65 | 15.21 | 15.27 | 768,400 | +0.05(+0.33%) |
Mar 18, 2021 | 15.47 | 15.60 | 15.13 | 15.22 | 893,253 | -0.58(-3.67%) |
Mar 17, 2021 | 15.73 | 15.95 | 15.32 | 15.80 | 391,716 | +0.04(+0.25%) |
Mar 16, 2021 | 15.98 | 16.35 | 15.43 | 15.76 | 519,212 | -0.14(-0.88%) |
Mar 15, 2021 | 15.72 | 15.94 | 15.16 | 15.90 | 791,048 | +0.61(+3.96%) |
Mar 12, 2021 | 15.37 | 15.46 | 15.06 | 15.29 | 731,800 | -0.42(-2.64%) |
Mar 11, 2021 | 15.57 | 15.85 | 15.23 | 15.71 | 684,693 | +0.35(+2.28%) |
Mar 10, 2021 | 15.40 | 15.84 | 15.24 | 15.36 | 1,051,848 | +0.13(+0.85%) |
Mar 09, 2021 | 14.49 | 15.49 | 14.49 | 15.23 | 1,201,185 | +1.10(+7.78%) |
Mar 08, 2021 | 15.24 | 15.27 | 14.07 | 14.13 | 939,260 | -0.80(-5.36%) |
Mar 05, 2021 | 14.98 | 15.11 | 13.52 | 14.93 | 1,309,000 | -0.09(-0.60%) |
Mar 04, 2021 | 15.73 | 16.06 | 14.70 | 15.02 | 776,833 | -0.88(-5.53%) |
Mar 03, 2021 | 16.21 | 16.36 | 15.75 | 15.90 | 517,582 | -0.38(-2.33%) |
Mar 02, 2021 | 16.90 | 17.20 | 16.19 | 16.28 | 478,495 | -0.32(-1.93%) |
Mar 01, 2021 | 16.30 | 16.66 | 15.91 | 16.60 | 948,894 | +1.32(+8.64%) |
Feb 26, 2021 | 15.66 | 15.84 | 15.12 | 15.28 | 800,400 | -0.06(-0.39%) |
Feb 25, 2021 | 16.35 | 16.66 | 15.10 | 15.34 | 877,052 | -0.50(-3.16%) |
Feb 24, 2021 | 15.60 | 15.93 | 15.40 | 15.84 | 442,693 | +0.22(+1.41%) |
Feb 23, 2021 | 15.52 | 15.72 | 14.78 | 15.62 | 749,066 | -0.27(-1.70%) |
Feb 22, 2021 | 16.25 | 16.48 | 15.80 | 15.89 | 618,075 | -0.46(-2.81%) |
Feb 19, 2021 | 16.28 | 16.75 | 16.13 | 16.35 | 660,800 | +0.09(+0.55%) |
Feb 18, 2021 | 16.36 | 16.40 | 15.76 | 16.26 | 851,715 | -0.36(-2.17%) |
Feb 17, 2021 | 16.41 | 16.87 | 16.15 | 16.62 | 760,866 | +0.12(+0.73%) |
Feb 16, 2021 | 16.75 | 16.95 | 16.38 | 16.50 | 585,403 | -0.10(-0.60%) |
Feb 12, 2021 | 16.50 | 16.70 | 16.25 | 16.60 | 694,100 | -0.01(-0.06%) |
Feb 11, 2021 | 16.54 | 17.22 | 16.35 | 16.61 | 1,155,689 | +0.34(+2.09%) |
Feb 10, 2021 | 16.92 | 17.20 | 16.18 | 16.27 | 1,325,432 | -0.53(-3.15%) |
Feb 09, 2021 | 15.84 | 16.84 | 15.74 | 16.80 | 1,598,782 | +1.01(+6.40%) |
Feb 08, 2021 | 16.00 | 16.31 | 15.29 | 15.79 | 1,413,432 | +0.03(+0.19%) |
Feb 05, 2021 | 16.11 | 16.13 | 15.50 | 15.76 | 830,000 | -0.21(-1.31%) |
Feb 04, 2021 | 15.29 | 16.13 | 15.05 | 15.97 | 1,418,829 | +0.82(+5.41%) |
Feb 03, 2021 | 15.20 | 15.73 | 15.01 | 15.15 | 2,795,250 | -0.01(-0.07%) |
Feb 02, 2021 | 15.64 | 15.67 | 14.75 | 15.16 | 4,071,775 | -1.67(-9.92%) |
Feb 01, 2021 | 16.62 | 16.97 | 16.23 | 16.83 | 663,312 | +0.68(+4.21%) |
Jan 29, 2021 | 17.02 | 17.54 | 15.88 | 16.15 | 1,417,600 | -1.32(-7.56%) |
Jan 28, 2021 | 17.00 | 17.86 | 16.75 | 17.47 | 876,022 | +0.85(+5.11%) |
Jan 27, 2021 | 17.09 | 17.14 | 16.11 | 16.62 | 983,386 | -1.03(-5.84%) |
Jan 26, 2021 | 18.49 | 18.73 | 17.60 | 17.65 | 689,472 | -0.92(-4.95%) |
Jan 25, 2021 | 19.24 | 19.34 | 17.65 | 18.57 | 1,017,855 | -0.27(-1.43%) |
Jan 22, 2021 | 17.50 | 18.87 | 17.40 | 18.84 | 988,300 | +1.49(+8.59%) |
Jan 21, 2021 | 17.26 | 17.59 | 17.00 | 17.35 | 590,319 | +0.35(+2.06%) |
Jan 20, 2021 | 16.75 | 17.25 | 16.64 | 17.00 | 429,033 | +0.38(+2.29%) |
Jan 19, 2021 | 17.04 | 17.13 | 16.39 | 16.62 | 551,488 | -0.31(-1.83%) |
Jan 15, 2021 | 17.10 | 17.29 | 16.60 | 16.93 | 571,200 | -0.36(-2.08%) |
Jan 14, 2021 | 17.12 | 17.52 | 17.08 | 17.29 | 377,795 | +0.25(+1.47%) |
Jan 13, 2021 | 17.50 | 17.65 | 16.93 | 17.04 | 506,155 | -0.41(-2.35%) |
Jan 12, 2021 | 17.02 | 17.49 | 16.90 | 17.45 | 470,793 | +0.32(+1.87%) |
Jan 11, 2021 | 16.59 | 17.54 | 16.43 | 17.13 | 639,480 | +0.14(+0.82%) |
Jan 08, 2021 | 17.38 | 17.40 | 16.63 | 16.99 | 466,000 | -0.20(-1.16%) |
Jan 07, 2021 | 16.83 | 17.31 | 16.71 | 17.19 | 647,644 | +0.48(+2.87%) |
Jan 06, 2021 | 16.82 | 16.95 | 16.32 | 16.71 | 702,030 | -0.25(-1.47%) |
Jan 05, 2021 | 16.41 | 17.10 | 16.26 | 16.96 | 689,769 | +0.49(+2.98%) |
Jan 04, 2021 | 17.65 | 17.75 | 15.80 | 16.47 | 1,181,972 | -1.31(-7.37%) |
Dec 31, 2020 | 17.78 | 17.78 | 17.78 | 571,377 | -0.18(-1.00%) | |
Dec 30, 2020 | 17.38 | 18.19 | 17.30 | 17.96 | 571,377 | +0.76(+4.42%) |
Dec 29, 2020 | 17.65 | 17.75 | 16.84 | 17.20 | 819,232 | -0.50(-2.82%) |
Dec 28, 2020 | 19.47 | 19.48 | 17.56 | 17.70 | 1,183,971 | -1.05(-5.60%) |
Dec 24, 2020 | 18.45 | 18.90 | 18.40 | 18.75 | 353,400 | +0.29(+1.57%) |
Dec 23, 2020 | 19.36 | 19.59 | 18.16 | 18.46 | 943,081 | -0.61(-3.20%) |
Dec 22, 2020 | 18.94 | 19.88 | 18.66 | 19.07 | 1,589,146 | +0.68(+3.70%) |
Dec 21, 2020 | 17.34 | 18.44 | 17.00 | 18.39 | 1,201,391 | +0.75(+4.25%) |
Dec 18, 2020 | 17.00 | 17.67 | 16.62 | 17.64 | 1,724,700 | +0.58(+3.40%) |
Dec 17, 2020 | 16.68 | 17.47 | 16.52 | 17.06 | 1,381,057 | +0.79(+4.86%) |
Dec 16, 2020 | 16.40 | 16.58 | 15.94 | 16.27 | 1,125,869 | +0.06(+0.37%) |
Dec 15, 2020 | 15.25 | 16.22 | 15.12 | 16.21 | 1,438,761 | +1.58(+10.80%) |
Dec 14, 2020 | 14.56 | 15.02 | 14.42 | 14.63 | 987,989 | +0.41(+2.88%) |
Dec 11, 2020 | 13.80 | 14.55 | 13.68 | 14.22 | 781,600 | +0.32(+2.30%) |
Dec 10, 2020 | 13.20 | 13.97 | 13.14 | 13.90 | 796,397 | +0.79(+6.03%) |
Dec 09, 2020 | 13.81 | 14.00 | 12.92 | 13.11 | 1,287,084 | -0.04(-0.30%) |
Dec 08, 2020 | 12.09 | 13.32 | 12.09 | 13.15 | 1,597,106 | +1.12(+9.31%) |
Dec 07, 2020 | 12.25 | 12.30 | 11.90 | 12.03 | 564,693 | -0.14(-1.15%) |
Dec 04, 2020 | 11.89 | 12.32 | 11.89 | 12.17 | 365,600 | +0.28(+2.35%) |
Dec 03, 2020 | 11.59 | 11.99 | 11.55 | 11.89 | 422,294 | +0.38(+3.30%) |
Dec 02, 2020 | 11.54 | 11.54 | 11.27 | 11.51 | 381,371 | -0.07(-0.60%) |
Dec 01, 2020 | 11.95 | 12.04 | 11.45 | 11.58 | 528,782 | -0.20(-1.70%) |
Nov 30, 2020 | 12.00 | 12.17 | 11.70 | 11.78 | 838,489 | -0.06(-0.51%) |
Nov 27, 2020 | 11.92 | 11.96 | 11.59 | 11.84 | 239,700 | +0.08(+0.68%) |
Nov 25, 2020 | 11.40 | 12.05 | 11.38 | 11.76 | 456,100 | +0.35(+3.07%) |
Nov 24, 2020 | 11.77 | 11.81 | 11.27 | 11.41 | 815,075 | -0.38(-3.22%) |
Nov 23, 2020 | 12.00 | 12.05 | 11.56 | 11.79 | 670,774 | -0.17(-1.42%) |
Nov 20, 2020 | 12.10 | 12.20 | 11.90 | 11.96 | 536,100 | -0.19(-1.56%) |
Nov 19, 2020 | 12.06 | 12.27 | 11.67 | 12.15 | 403,622 | +0.06(+0.50%) |
Nov 18, 2020 | 12.61 | 12.80 | 12.06 | 12.09 | 576,362 | -0.50(-3.97%) |
Nov 17, 2020 | 12.31 | 12.79 | 12.30 | 12.59 | 805,542 | -0.46(-3.52%) |
Nov 16, 2020 | 13.15 | 13.39 | 12.94 | 13.05 | 516,957 | -0.01(-0.08%) |
Nov 13, 2020 | 13.40 | 13.48 | 12.95 | 13.06 | 383,100 | -0.33(-2.46%) |
Nov 12, 2020 | 13.40 | 13.54 | 13.28 | 13.39 | 456,444 | -0.03(-0.22%) |
Nov 11, 2020 | 13.00 | 13.51 | 12.84 | 13.42 | 729,772 | +0.58(+4.52%) |
Nov 10, 2020 | 13.56 | 13.74 | 12.75 | 12.84 | 773,880 | -0.58(-4.32%) |
Nov 09, 2020 | 14.84 | 14.98 | 13.25 | 13.42 | 949,496 | -1.34(-9.08%) |
Nov 06, 2020 | 14.50 | 15.10 | 13.75 | 14.76 | 974,300 | +0.34(+2.36%) |
Nov 05, 2020 | 13.85 | 14.43 | 13.73 | 14.42 | 578,806 | +0.71(+5.18%) |
Nov 04, 2020 | 13.13 | 13.74 | 12.85 | 13.71 | 484,119 | +0.62(+4.74%) |
Nov 03, 2020 | 12.76 | 13.17 | 12.55 | 13.09 | 381,811 | +0.61(+4.89%) |
Nov 02, 2020 | 12.58 | 12.68 | 12.15 | 12.48 | 373,106 | +0.03(+0.24%) |
Oct 30, 2020 | 13.00 | 13.13 | 12.30 | 12.45 | 469,000 | -0.65(-4.96%) |
Oct 29, 2020 | 13.10 | 13.29 | 12.75 | 13.10 | 281,572 | +0.20(+1.55%) |
Oct 28, 2020 | 13.05 | 13.05 | 12.59 | 12.90 | 360,437 | -0.37(-2.79%) |
Oct 27, 2020 | 13.08 | 13.42 | 13.08 | 13.27 | 355,785 | +0.26(+2.00%) |
Oct 26, 2020 | 13.85 | 14.00 | 12.92 | 13.01 | 551,727 | -1.10(-7.80%) |
Oct 23, 2020 | 13.61 | 14.20 | 13.42 | 14.11 | 545,000 | +0.51(+3.75%) |
Oct 22, 2020 | 13.61 | 13.64 | 13.41 | 13.60 | 443,028 | +0.06(+0.44%) |
Oct 21, 2020 | 13.07 | 13.69 | 13.07 | 13.54 | 449,401 | +0.44(+3.36%) |
Oct 20, 2020 | 12.87 | 13.17 | 12.64 | 13.10 | 514,589 | +0.26(+2.02%) |
Oct 19, 2020 | 13.03 | 13.28 | 12.78 | 12.84 | 508,178 | -0.06(-0.47%) |
Oct 16, 2020 | 12.73 | 13.06 | 12.47 | 12.90 | 1,557,100 | +0.21(+1.65%) |
Oct 15, 2020 | 12.35 | 12.82 | 12.35 | 12.69 | 529,063 | +0.17(+1.36%) |
Oct 14, 2020 | 13.01 | 13.26 | 12.26 | 12.52 | 792,009 | -0.43(-3.32%) |
Oct 13, 2020 | 13.12 | 13.13 | 12.36 | 12.95 | 874,144 | -0.12(-0.92%) |
Oct 12, 2020 | 14.44 | 14.50 | 13.00 | 13.07 | 1,059,638 | -0.82(-5.90%) |
Oct 09, 2020 | 13.60 | 13.96 | 13.56 | 13.89 | 416,100 | +0.37(+2.74%) |
Oct 08, 2020 | 13.59 | 13.65 | 13.26 | 13.52 | 350,448 | +0.12(+0.90%) |
Oct 07, 2020 | 13.08 | 13.73 | 13.08 | 13.40 | 684,297 | +0.34(+2.60%) |
Oct 06, 2020 | 13.30 | 13.34 | 12.96 | 13.06 | 336,964 | -0.19(-1.43%) |
Oct 05, 2020 | 13.38 | 13.38 | 12.89 | 13.25 | 508,712 | +0.19(+1.45%) |
Oct 02, 2020 | 12.89 | 13.39 | 12.80 | 13.06 | 468,000 | -0.21(-1.58%) |
Oct 01, 2020 | 12.84 | 13.33 | 12.62 | 13.27 | 503,415 | +0.53(+4.16%) |
Sep 30, 2020 | 13.03 | 13.06 | 12.64 | 12.74 | 403,658 | -0.27(-2.08%) |
Sep 29, 2020 | 12.81 | 13.23 | 12.62 | 13.01 | 1,023,228 | +0.08(+0.62%) |
Sep 28, 2020 | 12.66 | 12.99 | 12.51 | 12.93 | 637,682 | +0.64(+5.21%) |
Sep 25, 2020 | 12.28 | 12.32 | 11.96 | 12.29 | 400,700 | +0.14(+1.15%) |
Sep 24, 2020 | 12.75 | 12.76 | 11.90 | 12.15 | 547,748 | -0.65(-5.08%) |
Sep 23, 2020 | 12.57 | 13.10 | 12.32 | 12.80 | 738,560 | +0.27(+2.15%) |
Sep 22, 2020 | 12.14 | 12.55 | 12.03 | 12.53 | 297,800 | +0.49(+4.07%) |
Sep 21, 2020 | 12.59 | 12.66 | 11.90 | 12.04 | 495,931 | -0.59(-4.67%) |
Sep 18, 2020 | 12.69 | 12.91 | 12.21 | 12.63 | 699,600 | +0.15(+1.20%) |
Sep 17, 2020 | 12.51 | 12.61 | 12.28 | 12.48 | 259,295 | -0.24(-1.89%) |
Sep 16, 2020 | 12.87 | 13.27 | 12.69 | 12.72 | 492,457 | +0.05(+0.39%) |
Sep 15, 2020 | 12.21 | 12.72 | 12.21 | 12.67 | 466,565 | +0.57(+4.71%) |
Sep 14, 2020 | 11.81 | 12.13 | 11.65 | 12.10 | 408,266 | +0.59(+5.13%) |
Sep 11, 2020 | 12.24 | 12.24 | 11.40 | 11.51 | 361,100 | -0.35(-2.95%) |
Sep 10, 2020 | 11.83 | 12.05 | 11.79 | 11.86 | 405,268 | +0.10(+0.85%) |
Sep 09, 2020 | 11.52 | 11.81 | 11.28 | 11.76 | 491,016 | +0.53(+4.72%) |
Sep 08, 2020 | 11.55 | 11.67 | 11.14 | 11.23 | 633,645 | -0.53(-4.51%) |
Sep 04, 2020 | 12.18 | 12.19 | 11.15 | 11.76 | 681,100 | -0.31(-2.57%) |
Sep 03, 2020 | 13.07 | 13.16 | 12.06 | 12.07 | 609,404 | -1.12(-8.49%) |
Sep 02, 2020 | 13.51 | 13.53 | 13.03 | 13.19 | 349,766 | -0.01(-0.08%) |
Sep 01, 2020 | 12.86 | 13.22 | 12.69 | 13.20 | 489,378 | +0.51(+4.02%) |
Aug 31, 2020 | 12.78 | 12.83 | 12.54 | 12.69 | 343,482 | -0.03(-0.24%) |
Aug 28, 2020 | 12.81 | 12.95 | 12.71 | 12.72 | 344,900 | -0.01(-0.08%) |
Aug 27, 2020 | 13.00 | 13.02 | 12.59 | 12.73 | 565,770 | -0.29(-2.23%) |
Aug 26, 2020 | 12.95 | 13.13 | 12.76 | 13.02 | 377,538 | +0.15(+1.17%) |
Aug 25, 2020 | 12.73 | 13.00 | 12.69 | 12.87 | 387,837 | +0.21(+1.66%) |
Aug 24, 2020 | 12.78 | 12.78 | 12.42 | 12.66 | 471,579 | +0.15(+1.20%) |
Aug 21, 2020 | 12.85 | 12.93 | 12.43 | 12.51 | 353,100 | -0.37(-2.87%) |
Aug 20, 2020 | 12.87 | 12.92 | 12.61 | 12.88 | 384,175 | +0.01(+0.08%) |
Aug 19, 2020 | 12.85 | 13.03 | 12.71 | 12.87 | 560,216 | +0.11(+0.90%) |
Aug 18, 2020 | 12.95 | 12.95 | 12.42 | 12.76 | 1,028,724 | +0.09(+0.67%) |
Aug 17, 2020 | 12.36 | 12.75 | 11.83 | 12.67 | 998,903 | +0.55(+4.54%) |
Aug 14, 2020 | 11.60 | 12.39 | 11.42 | 12.12 | 970,900 | +0.97(+8.75%) |
Aug 13, 2020 | 11.05 | 11.79 | 11.03 | 11.14 | 417,739 | +0.16(+1.46%) |
Aug 12, 2020 | 11.01 | 11.11 | 10.86 | 10.98 | 246,342 | +0.06(+0.60%) |
Aug 11, 2020 | 11.50 | 11.50 | 10.81 | 10.92 | 350,512 | -0.65(-5.62%) |
Aug 10, 2020 | 11.20 | 11.82 | 11.19 | 11.57 | 532,528 | +0.29(+2.53%) |
Aug 07, 2020 | 11.10 | 11.29 | 10.95 | 11.29 | 286,200 | +0.18(+1.62%) |
Aug 06, 2020 | 10.91 | 11.14 | 10.85 | 11.11 | 263,391 | +0.21(+1.93%) |
Aug 05, 2020 | 10.96 | 11.09 | 10.77 | 10.89 | 326,665 | +0.00(+0.05%) |
Aug 04, 2020 | 10.79 | 10.97 | 10.45 | 10.89 | 415,766 | +0.14(+1.30%) |
Aug 03, 2020 | 10.42 | 10.81 | 10.32 | 10.75 | 563,663 | +0.49(+4.78%) |
Jul 31, 2020 | 10.85 | 11.49 | 9.750 | 10.26 | 1,238,000 | -0.55(-5.09%) |
Jul 30, 2020 | 9.950 | 10.98 | 9.760 | 10.81 | 825,353 | +0.81(+8.10%) |
Jul 29, 2020 | 9.720 | 10.13 | 9.720 | 10.00 | 427,897 | +0.33(+3.41%) |
Jul 28, 2020 | 9.500 | 9.695 | 9.500 | 9.670 | 359,743 | +0.15(+1.58%) |
Jul 27, 2020 | 9.360 | 9.560 | 9.335 | 9.520 | 328,838 | +0.13(+1.38%) |
Jul 24, 2020 | 9.500 | 9.600 | 9.350 | 9.390 | 262,600 | -0.20(-2.09%) |
Jul 23, 2020 | 9.430 | 9.830 | 9.430 | 9.590 | 320,620 | +0.12(+1.27%) |
Jul 22, 2020 | 9.630 | 9.780 | 9.420 | 9.470 | 353,140 | -0.15(-1.56%) |
Jul 21, 2020 | 10.06 | 10.10 | 9.580 | 9.620 | 309,044 | -0.43(-4.28%) |
Jul 20, 2020 | 9.540 | 10.09 | 9.480 | 10.05 | 562,390 | +0.55(+5.79%) |
Jul 17, 2020 | 9.520 | 9.910 | 9.300 | 9.500 | 1,171,800 | -0.02(-0.21%) |
Jul 16, 2020 | 9.690 | 9.780 | 9.470 | 9.520 | 335,949 | -0.16(-1.65%) |
Jul 15, 2020 | 9.390 | 9.730 | 9.360 | 9.680 | 530,790 | +0.41(+4.42%) |
Jul 14, 2020 | 9.210 | 9.400 | 9.060 | 9.270 | 384,038 | +0.15(+1.64%) |
Jul 13, 2020 | 9.120 | 9.459 | 9.080 | 9.120 | 535,662 | +0.22(+2.47%) |
Jul 10, 2020 | 9.080 | 9.090 | 8.860 | 8.900 | 253,400 | -0.19(-2.04%) |
Jul 09, 2020 | 9.240 | 9.300 | 8.940 | 9.085 | 273,530 | -0.07(-0.76%) |
Jul 08, 2020 | 8.990 | 9.170 | 8.820 | 9.155 | 454,436 | +0.13(+1.50%) |
Jul 07, 2020 | 9.250 | 9.250 | 9.000 | 9.020 | 207,817 | -0.30(-3.22%) |
Jul 06, 2020 | 9.550 | 9.550 | 9.240 | 9.320 | 205,783 | -0.04(-0.43%) |
Jul 02, 2020 | 9.490 | 9.580 | 9.350 | 9.360 | 182,600 | -0.01(-0.11%) |
Jul 01, 2020 | 9.590 | 9.730 | 9.360 | 9.370 | 243,837 | -0.24(-2.50%) |
Jun 30, 2020 | 9.410 | 9.730 | 9.310 | 9.610 | 455,535 | +0.34(+3.67%) |
Jun 29, 2020 | 9.190 | 9.430 | 9.120 | 9.270 | 180,736 | +0.13(+1.42%) |
Jun 26, 2020 | 9.390 | 9.510 | 9.110 | 9.140 | 422,100 | -0.32(-3.38%) |
Jun 25, 2020 | 9.430 | 9.540 | 9.240 | 9.460 | 231,595 | +0.00(+0.00%) |
Jun 24, 2020 | 9.440 | 9.580 | 9.250 | 9.460 | 302,842 | -0.04(-0.42%) |
Jun 23, 2020 | 9.850 | 9.860 | 9.490 | 9.500 | 503,671 | -0.23(-2.36%) |
Jun 22, 2020 | 9.850 | 9.870 | 9.500 | 9.730 | 461,922 | -0.15(-1.52%) |
Jun 19, 2020 | 9.670 | 9.970 | 9.660 | 9.880 | 558,000 | +0.17(+1.75%) |
Jun 18, 2020 | 9.970 | 10.08 | 9.640 | 9.710 | 357,975 | -0.30(-3.00%) |
Jun 17, 2020 | 10.00 | 10.19 | 9.960 | 10.01 | 273,016 | +0.01(+0.10%) |
Jun 16, 2020 | 10.07 | 10.26 | 9.850 | 10.00 | 331,212 | +0.15(+1.57%) |
Jun 15, 2020 | 9.320 | 10.04 | 9.170 | 9.845 | 423,619 | +0.35(+3.63%) |
Jun 12, 2020 | 9.480 | 9.710 | 9.290 | 9.500 | 349,100 | +0.18(+1.93%) |
Jun 11, 2020 | 9.600 | 9.740 | 9.290 | 9.320 | 591,351 | -0.68(-6.80%) |
Jun 10, 2020 | 10.24 | 10.40 | 9.960 | 10.00 | 331,036 | -0.24(-2.39%) |
Jun 09, 2020 | 10.27 | 10.44 | 10.21 | 10.24 | 357,516 | -0.10(-0.92%) |
Jun 08, 2020 | 10.51 | 10.62 | 10.12 | 10.34 | 377,575 | -0.03(-0.29%) |
Jun 05, 2020 | 9.900 | 10.46 | 9.830 | 10.37 | 959,300 | +0.61(+6.25%) |
Jun 04, 2020 | 9.710 | 9.780 | 9.610 | 9.760 | 296,370 | +0.09(+0.93%) |
Jun 03, 2020 | 9.630 | 9.740 | 9.540 | 9.670 | 250,451 | +0.10(+1.04%) |
Jun 02, 2020 | 9.490 | 9.590 | 9.320 | 9.570 | 264,036 | +0.15(+1.59%) |
Jun 01, 2020 | 9.420 | 9.595 | 9.330 | 9.420 | 336,464 | +0.09(+0.96%) |
May 29, 2020 | 9.360 | 9.390 | 9.040 | 9.330 | 284,100 | -0.03(-0.32%) |
May 28, 2020 | 9.500 | 9.640 | 9.290 | 9.360 | 268,782 | -0.05(-0.53%) |
May 27, 2020 | 9.270 | 9.470 | 9.010 | 9.410 | 595,808 | +0.22(+2.39%) |
May 26, 2020 | 9.250 | 9.450 | 9.110 | 9.190 | 319,424 | +0.02(+0.22%) |
May 22, 2020 | 9.040 | 9.310 | 9.005 | 9.170 | 319,300 | +0.18(+2.00%) |
May 21, 2020 | 9.000 | 9.020 | 8.900 | 8.990 | 237,082 | +0.02(+0.22%) |
May 20, 2020 | 8.960 | 9.030 | 8.840 | 8.970 | 275,841 | +0.07(+0.79%) |
May 19, 2020 | 8.970 | 9.040 | 8.880 | 8.900 | 204,066 | -0.07(-0.78%) |
May 18, 2020 | 9.030 | 9.170 | 8.910 | 8.970 | 292,524 | -0.01(-0.11%) |
May 15, 2020 | 8.860 | 9.050 | 8.670 | 8.980 | 253,200 | +0.12(+1.35%) |
May 14, 2020 | 8.670 | 8.890 | 8.460 | 8.860 | 260,339 | +0.06(+0.68%) |
May 13, 2020 | 8.810 | 8.935 | 8.680 | 8.800 | 356,351 | -0.04(-0.51%) |
May 12, 2020 | 9.240 | 9.240 | 8.810 | 8.845 | 306,203 | -0.39(-4.27%) |
May 11, 2020 | 9.150 | 9.340 | 9.050 | 9.240 | 320,350 | +0.04(+0.38%) |
May 08, 2020 | 8.930 | 9.250 | 8.840 | 9.205 | 300,300 | +0.38(+4.37%) |
May 07, 2020 | 8.930 | 9.040 | 8.410 | 8.820 | 489,339 | -0.06(-0.73%) |
May 06, 2020 | 9.000 | 9.050 | 8.740 | 8.885 | 269,854 | -0.10(-1.06%) |
May 05, 2020 | 8.700 | 9.065 | 8.650 | 8.980 | 354,990 | +0.34(+3.88%) |
May 04, 2020 | 8.760 | 8.980 | 8.470 | 8.645 | 305,595 | -0.11(-1.20%) |