Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 7.980 | 8.170 | 7.780 | 7.810 | 809,400 | -0.26(-3.22%) |
Apr 29, 2021 | 8.400 | 8.450 | 8.000 | 8.070 | 784,623 | -0.24(-2.89%) |
Apr 28, 2021 | 8.100 | 8.460 | 8.010 | 8.310 | 632,655 | +0.14(+1.71%) |
Apr 27, 2021 | 8.190 | 8.300 | 8.040 | 8.170 | 740,150 | -0.01(-0.12%) |
Apr 26, 2021 | 7.830 | 8.230 | 7.730 | 8.180 | 1,052,627 | +0.39(+5.01%) |
Apr 23, 2021 | 7.980 | 8.030 | 7.705 | 7.790 | 1,449,000 | -0.09(-1.14%) |
Apr 22, 2021 | 7.910 | 8.020 | 7.570 | 7.880 | 1,489,506 | +0.01(+0.13%) |
Apr 21, 2021 | 7.720 | 7.890 | 7.360 | 7.870 | 2,302,130 | +0.13(+1.68%) |
Apr 20, 2021 | 7.650 | 7.870 | 7.610 | 7.740 | 740,099 | +0.01(+0.13%) |
Apr 19, 2021 | 8.010 | 8.070 | 7.705 | 7.730 | 1,284,764 | -0.37(-4.51%) |
Apr 16, 2021 | 8.310 | 8.330 | 7.850 | 8.095 | 1,164,700 | -0.13(-1.64%) |
Apr 15, 2021 | 8.230 | 8.450 | 8.150 | 8.230 | 827,453 | +0.01(+0.12%) |
Apr 14, 2021 | 8.200 | 8.460 | 8.100 | 8.220 | 1,091,533 | +0.03(+0.37%) |
Apr 13, 2021 | 8.130 | 8.210 | 7.930 | 8.190 | 1,001,716 | +0.07(+0.86%) |
Apr 12, 2021 | 8.400 | 8.405 | 8.050 | 8.120 | 930,743 | -0.25(-2.99%) |
Apr 09, 2021 | 8.400 | 8.530 | 8.220 | 8.370 | 789,300 | -0.05(-0.59%) |
Apr 08, 2021 | 8.460 | 8.630 | 8.280 | 8.420 | 712,545 | -0.02(-0.24%) |
Apr 07, 2021 | 8.700 | 8.820 | 8.385 | 8.440 | 821,938 | -0.21(-2.43%) |
Apr 06, 2021 | 9.350 | 9.400 | 8.640 | 8.650 | 1,367,617 | -0.77(-8.17%) |
Apr 05, 2021 | 8.820 | 9.440 | 8.800 | 9.420 | 1,431,132 | +0.79(+9.15%) |
Apr 01, 2021 | 8.700 | 8.850 | 8.564 | 8.630 | 1,072,000 | -0.08(-0.92%) |
Mar 31, 2021 | 8.340 | 8.750 | 8.320 | 8.710 | 1,322,827 | +0.54(+6.61%) |
Mar 30, 2021 | 7.610 | 8.320 | 7.520 | 8.170 | 1,781,335 | +0.72(+9.66%) |
Mar 29, 2021 | 7.840 | 7.970 | 7.440 | 7.450 | 2,409,688 | -0.44(-5.58%) |
Mar 26, 2021 | 8.330 | 8.470 | 7.670 | 7.890 | 2,176,300 | -0.24(-2.95%) |
Mar 25, 2021 | 7.930 | 8.250 | 7.790 | 8.130 | 1,789,167 | +0.27(+3.44%) |
Mar 24, 2021 | 8.580 | 8.670 | 7.840 | 7.860 | 2,231,412 | -0.55(-6.54%) |
Mar 23, 2021 | 8.860 | 8.920 | 8.360 | 8.410 | 1,739,713 | -0.58(-6.45%) |
Mar 22, 2021 | 8.910 | 9.150 | 8.890 | 8.990 | 717,192 | +0.01(+0.11%) |
Mar 19, 2021 | 8.860 | 9.050 | 8.600 | 8.980 | 4,107,700 | +0.10(+1.13%) |
Mar 18, 2021 | 9.100 | 9.300 | 8.870 | 8.880 | 1,221,980 | -0.35(-3.79%) |
Mar 17, 2021 | 8.980 | 9.290 | 8.770 | 9.230 | 1,580,629 | +0.23(+2.56%) |
Mar 16, 2021 | 9.360 | 9.410 | 8.790 | 9.000 | 2,883,706 | +0.00(+0.00%) |
Mar 15, 2021 | 9.320 | 9.550 | 8.870 | 9.000 | 1,466,251 | -0.14(-1.53%) |
Mar 12, 2021 | 9.030 | 9.180 | 8.760 | 9.140 | 967,000 | +0.09(+0.99%) |
Mar 11, 2021 | 9.090 | 9.130 | 8.880 | 9.050 | 1,296,685 | +0.05(+0.56%) |
Mar 10, 2021 | 9.190 | 9.230 | 8.780 | 9.000 | 916,170 | +0.00(+0.00%) |
Mar 09, 2021 | 9.100 | 9.390 | 8.950 | 9.000 | 1,069,900 | +0.03(+0.33%) |
Mar 08, 2021 | 9.540 | 9.690 | 8.950 | 8.970 | 1,008,970 | -0.54(-5.68%) |
Mar 05, 2021 | 9.330 | 9.540 | 8.980 | 9.510 | 907,200 | +0.31(+3.37%) |
Mar 04, 2021 | 9.270 | 9.440 | 8.940 | 9.200 | 1,160,870 | -0.06(-0.65%) |
Mar 03, 2021 | 9.510 | 9.690 | 9.170 | 9.260 | 1,143,215 | -0.29(-3.04%) |
Mar 02, 2021 | 9.780 | 9.930 | 9.520 | 9.550 | 811,586 | -0.23(-2.35%) |
Mar 01, 2021 | 9.540 | 9.860 | 9.490 | 9.780 | 886,543 | +0.19(+1.98%) |
Feb 26, 2021 | 9.720 | 9.860 | 9.420 | 9.590 | 1,159,500 | -0.07(-0.72%) |
Feb 25, 2021 | 10.00 | 10.26 | 9.650 | 9.660 | 1,409,139 | -0.53(-5.20%) |
Feb 24, 2021 | 10.36 | 10.62 | 10.01 | 10.19 | 994,815 | -0.22(-2.11%) |
Feb 23, 2021 | 10.07 | 10.97 | 10.05 | 10.41 | 1,484,124 | -0.28(-2.62%) |
Feb 22, 2021 | 10.56 | 10.90 | 10.24 | 10.69 | 866,998 | +0.09(+0.85%) |
Feb 19, 2021 | 10.73 | 10.93 | 10.45 | 10.60 | 720,100 | -0.07(-0.66%) |
Feb 18, 2021 | 10.93 | 10.95 | 10.56 | 10.67 | 624,139 | -0.38(-3.44%) |
Feb 17, 2021 | 10.75 | 11.16 | 10.50 | 11.05 | 843,704 | +0.34(+3.17%) |
Feb 16, 2021 | 10.79 | 10.86 | 10.37 | 10.71 | 952,669 | -0.03(-0.28%) |
Feb 12, 2021 | 10.79 | 10.96 | 10.64 | 10.74 | 505,100 | -0.05(-0.46%) |
Feb 11, 2021 | 11.32 | 11.32 | 10.70 | 10.79 | 742,377 | -0.35(-3.14%) |
Feb 10, 2021 | 11.79 | 11.80 | 11.02 | 11.14 | 654,224 | -0.45(-3.88%) |
Feb 09, 2021 | 11.68 | 12.10 | 11.46 | 11.59 | 746,587 | -0.03(-0.22%) |
Feb 08, 2021 | 11.12 | 11.64 | 10.86 | 11.62 | 1,024,034 | +0.62(+5.59%) |
Feb 05, 2021 | 11.66 | 11.88 | 10.97 | 11.00 | 1,023,000 | -0.47(-4.10%) |
Feb 04, 2021 | 11.21 | 11.64 | 11.12 | 11.47 | 509,461 | +0.21(+1.87%) |
Feb 03, 2021 | 11.22 | 11.72 | 11.10 | 11.26 | 701,070 | +0.03(+0.27%) |
Feb 02, 2021 | 11.30 | 11.72 | 11.18 | 11.23 | 1,676,721 | +0.21(+1.91%) |
Feb 01, 2021 | 11.18 | 11.19 | 10.70 | 11.02 | 580,373 | +0.07(+0.64%) |
Jan 29, 2021 | 11.37 | 11.90 | 10.91 | 10.95 | 894,200 | -0.42(-3.69%) |
Jan 28, 2021 | 11.90 | 12.00 | 11.30 | 11.37 | 724,147 | -0.42(-3.56%) |
Jan 27, 2021 | 11.54 | 12.37 | 11.33 | 11.79 | 962,935 | -0.05(-0.42%) |
Jan 26, 2021 | 12.02 | 12.33 | 11.71 | 11.84 | 614,395 | -0.18(-1.50%) |
Jan 25, 2021 | 11.41 | 12.02 | 11.26 | 12.02 | 814,044 | +0.57(+4.98%) |
Jan 22, 2021 | 11.35 | 11.52 | 11.07 | 11.45 | 678,100 | +0.06(+0.53%) |
Jan 21, 2021 | 12.32 | 12.39 | 11.39 | 11.39 | 718,374 | -0.86(-7.02%) |
Jan 20, 2021 | 11.90 | 12.69 | 11.61 | 12.25 | 1,348,811 | +0.44(+3.73%) |
Jan 19, 2021 | 11.80 | 11.99 | 11.48 | 11.81 | 521,060 | +0.09(+0.72%) |
Jan 15, 2021 | 11.91 | 12.24 | 11.70 | 11.72 | 431,200 | -0.24(-1.96%) |
Jan 14, 2021 | 11.62 | 11.99 | 11.55 | 11.96 | 657,892 | +0.43(+3.73%) |
Jan 13, 2021 | 12.15 | 12.15 | 11.49 | 11.53 | 752,186 | -0.62(-5.10%) |
Jan 12, 2021 | 12.15 | 12.35 | 11.94 | 12.15 | 543,118 | +0.07(+0.58%) |
Jan 11, 2021 | 12.27 | 12.41 | 11.79 | 12.08 | 463,233 | -0.24(-1.95%) |
Jan 08, 2021 | 11.98 | 12.55 | 11.95 | 12.32 | 623,300 | +0.34(+2.80%) |
Jan 07, 2021 | 11.72 | 12.37 | 11.69 | 11.98 | 640,628 | +0.31(+2.70%) |
Jan 06, 2021 | 11.52 | 11.95 | 11.22 | 11.67 | 966,418 | +0.10(+0.86%) |
Jan 05, 2021 | 10.77 | 12.16 | 10.67 | 11.57 | 1,955,649 | +0.86(+8.03%) |
Jan 04, 2021 | 10.89 | 11.02 | 10.62 | 10.71 | 725,416 | -0.15(-1.38%) |
Dec 31, 2020 | 10.86 | 10.86 | 10.86 | 974,224 | -0.71(-6.14%) | |
Dec 30, 2020 | 11.55 | 11.83 | 11.50 | 11.57 | 974,224 | +0.08(+0.70%) |
Dec 29, 2020 | 11.85 | 11.88 | 11.47 | 11.49 | 980,272 | -0.29(-2.46%) |
Dec 28, 2020 | 11.97 | 12.22 | 11.77 | 11.78 | 1,231,719 | +0.03(+0.26%) |
Dec 24, 2020 | 11.64 | 12.07 | 11.60 | 11.75 | 349,700 | -0.06(-0.51%) |
Dec 23, 2020 | 12.13 | 12.17 | 11.76 | 11.81 | 623,502 | -0.20(-1.67%) |
Dec 22, 2020 | 12.05 | 12.35 | 11.76 | 12.01 | 3,924,719 | -0.05(-0.41%) |
Dec 21, 2020 | 11.90 | 12.17 | 11.42 | 12.06 | 1,878,892 | -0.33(-2.66%) |
Dec 18, 2020 | 12.86 | 13.10 | 12.20 | 12.39 | 3,008,500 | -0.35(-2.75%) |
Dec 17, 2020 | 12.50 | 12.75 | 12.15 | 12.74 | 733,763 | +0.24(+1.92%) |
Dec 16, 2020 | 13.12 | 13.12 | 12.44 | 12.50 | 620,063 | -0.51(-3.92%) |
Dec 15, 2020 | 13.21 | 13.21 | 12.50 | 13.01 | 764,148 | -0.04(-0.31%) |
Dec 14, 2020 | 12.74 | 13.30 | 12.52 | 13.05 | 1,092,117 | +0.55(+4.40%) |
Dec 11, 2020 | 12.40 | 12.73 | 12.20 | 12.50 | 718,400 | +0.18(+1.46%) |
Dec 10, 2020 | 12.10 | 12.70 | 11.93 | 12.32 | 711,281 | +0.22(+1.82%) |
Dec 09, 2020 | 12.49 | 12.72 | 11.97 | 12.10 | 912,280 | -0.37(-2.97%) |
Dec 08, 2020 | 12.15 | 12.55 | 11.95 | 12.47 | 927,985 | +0.27(+2.21%) |
Dec 07, 2020 | 13.20 | 13.31 | 12.13 | 12.20 | 1,406,682 | -0.89(-6.80%) |
Dec 04, 2020 | 13.08 | 13.37 | 12.81 | 13.09 | 676,800 | +0.09(+0.69%) |
Dec 03, 2020 | 13.54 | 13.58 | 12.88 | 13.00 | 1,004,432 | -0.38(-2.84%) |
Dec 02, 2020 | 13.28 | 13.76 | 13.18 | 13.38 | 1,079,348 | +0.07(+0.53%) |
Dec 01, 2020 | 14.16 | 14.30 | 13.17 | 13.31 | 934,971 | -0.43(-3.13%) |
Nov 30, 2020 | 13.81 | 13.95 | 12.63 | 13.74 | 1,890,806 | +1.61(+13.27%) |
Nov 27, 2020 | 12.03 | 12.25 | 11.87 | 12.13 | 300,700 | +0.28(+2.36%) |
Nov 25, 2020 | 11.84 | 12.05 | 11.76 | 11.85 | 446,600 | +0.05(+0.42%) |
Nov 24, 2020 | 11.44 | 12.22 | 11.39 | 11.80 | 741,979 | +0.39(+3.42%) |
Nov 23, 2020 | 11.52 | 11.68 | 11.27 | 11.41 | 823,699 | +0.09(+0.80%) |
Nov 20, 2020 | 11.16 | 11.47 | 11.08 | 11.32 | 561,300 | +0.00(+0.00%) |
Nov 19, 2020 | 11.26 | 11.53 | 11.06 | 11.32 | 654,873 | +0.04(+0.35%) |
Nov 18, 2020 | 11.54 | 12.00 | 11.28 | 11.28 | 1,085,173 | -0.23(-2.00%) |
Nov 17, 2020 | 11.80 | 11.84 | 11.37 | 11.51 | 605,307 | -0.34(-2.87%) |
Nov 16, 2020 | 12.24 | 12.24 | 11.52 | 11.85 | 772,285 | +0.06(+0.51%) |
Nov 13, 2020 | 11.66 | 12.00 | 11.46 | 11.79 | 1,186,600 | +0.56(+4.99%) |
Nov 12, 2020 | 11.68 | 11.77 | 11.10 | 11.23 | 782,564 | -0.52(-4.43%) |
Nov 11, 2020 | 12.25 | 12.45 | 11.64 | 11.75 | 745,314 | -0.43(-3.53%) |
Nov 10, 2020 | 11.91 | 12.39 | 11.35 | 12.18 | 1,134,740 | +0.73(+6.38%) |
Nov 09, 2020 | 10.74 | 11.84 | 10.71 | 11.45 | 1,949,855 | +1.11(+10.74%) |
Nov 06, 2020 | 10.48 | 11.37 | 9.900 | 10.34 | 3,970,700 | -3.21(-23.69%) |
Nov 05, 2020 | 13.00 | 13.69 | 12.76 | 13.55 | 687,805 | +0.45(+3.44%) |
Nov 04, 2020 | 12.70 | 13.81 | 12.70 | 13.10 | 754,893 | +0.32(+2.50%) |
Nov 03, 2020 | 12.74 | 12.95 | 12.41 | 12.78 | 640,045 | +0.25(+2.00%) |
Nov 02, 2020 | 12.56 | 12.82 | 12.23 | 12.53 | 560,297 | +0.17(+1.38%) |
Oct 30, 2020 | 12.46 | 12.64 | 11.80 | 12.36 | 746,800 | -0.26(-2.06%) |
Oct 29, 2020 | 12.40 | 12.81 | 12.19 | 12.62 | 686,889 | +0.20(+1.61%) |
Oct 28, 2020 | 12.60 | 12.74 | 12.20 | 12.42 | 518,646 | -0.54(-4.17%) |
Oct 27, 2020 | 12.57 | 13.13 | 12.40 | 12.96 | 592,799 | +0.33(+2.61%) |
Oct 26, 2020 | 13.24 | 13.39 | 12.58 | 12.63 | 798,546 | -0.69(-5.18%) |
Oct 23, 2020 | 13.70 | 13.81 | 13.13 | 13.32 | 824,700 | -0.25(-1.84%) |
Oct 22, 2020 | 13.44 | 13.74 | 13.10 | 13.57 | 798,689 | +0.17(+1.27%) |
Oct 21, 2020 | 13.71 | 13.97 | 13.29 | 13.40 | 1,529,986 | -0.37(-2.69%) |
Oct 20, 2020 | 13.85 | 14.10 | 13.68 | 13.77 | 1,395,792 | +0.08(+0.58%) |
Oct 19, 2020 | 13.48 | 13.85 | 13.35 | 13.69 | 1,474,701 | +0.31(+2.32%) |
Oct 16, 2020 | 12.86 | 13.48 | 12.82 | 13.38 | 825,100 | +0.33(+2.53%) |
Oct 15, 2020 | 12.53 | 13.16 | 12.48 | 13.05 | 530,590 | +0.26(+2.03%) |
Oct 14, 2020 | 12.50 | 12.94 | 12.42 | 12.79 | 881,410 | +0.31(+2.48%) |
Oct 13, 2020 | 12.37 | 12.67 | 12.26 | 12.48 | 392,813 | +0.02(+0.16%) |
Oct 12, 2020 | 12.53 | 12.89 | 12.35 | 12.46 | 519,456 | +0.01(+0.08%) |
Oct 09, 2020 | 12.52 | 12.89 | 12.25 | 12.45 | 561,000 | -0.04(-0.32%) |
Oct 08, 2020 | 12.73 | 12.85 | 12.30 | 12.49 | 484,971 | -0.12(-0.95%) |
Oct 07, 2020 | 12.18 | 12.65 | 12.18 | 12.61 | 508,837 | +0.55(+4.56%) |
Oct 06, 2020 | 12.47 | 12.61 | 11.94 | 12.06 | 1,006,760 | -0.13(-1.07%) |
Oct 05, 2020 | 11.25 | 12.33 | 11.25 | 12.19 | 1,526,995 | +1.16(+10.52%) |
Oct 02, 2020 | 11.30 | 11.78 | 11.03 | 11.03 | 586,500 | -0.48(-4.17%) |
Oct 01, 2020 | 12.00 | 12.10 | 11.30 | 11.51 | 1,002,192 | -0.42(-3.52%) |
Sep 30, 2020 | 12.09 | 12.20 | 11.77 | 11.93 | 982,163 | -0.10(-0.83%) |
Sep 29, 2020 | 12.19 | 12.36 | 11.90 | 12.03 | 678,445 | -0.14(-1.15%) |
Sep 28, 2020 | 12.00 | 12.22 | 11.75 | 12.17 | 588,961 | +0.23(+1.93%) |
Sep 25, 2020 | 11.68 | 12.11 | 11.61 | 11.94 | 737,000 | +0.21(+1.79%) |
Sep 24, 2020 | 11.95 | 12.06 | 11.52 | 11.73 | 681,480 | -0.21(-1.76%) |
Sep 23, 2020 | 12.65 | 12.84 | 11.92 | 11.94 | 574,520 | -0.72(-5.69%) |
Sep 22, 2020 | 12.81 | 13.02 | 12.21 | 12.66 | 1,236,412 | -0.15(-1.17%) |
Sep 21, 2020 | 13.00 | 13.04 | 12.03 | 12.81 | 1,510,381 | -0.45(-3.39%) |
Sep 18, 2020 | 13.00 | 13.59 | 12.97 | 13.26 | 2,854,800 | +0.14(+1.07%) |
Sep 17, 2020 | 12.59 | 13.27 | 12.57 | 13.12 | 824,982 | +0.36(+2.82%) |
Sep 16, 2020 | 12.65 | 13.08 | 12.52 | 12.76 | 1,018,800 | +0.20(+1.59%) |
Sep 15, 2020 | 13.14 | 13.25 | 12.49 | 12.56 | 808,937 | -0.46(-3.53%) |
Sep 14, 2020 | 12.27 | 13.48 | 12.23 | 13.02 | 1,559,000 | +1.02(+8.50%) |
Sep 11, 2020 | 12.31 | 12.38 | 11.81 | 12.00 | 624,600 | -0.14(-1.15%) |
Sep 10, 2020 | 12.72 | 13.03 | 12.05 | 12.14 | 855,629 | -0.56(-4.41%) |
Sep 09, 2020 | 12.85 | 13.02 | 12.60 | 12.70 | 496,620 | +0.03(+0.24%) |
Sep 08, 2020 | 12.62 | 13.12 | 12.44 | 12.67 | 770,519 | -0.11(-0.86%) |
Sep 04, 2020 | 12.82 | 12.97 | 12.23 | 12.78 | 523,900 | +0.14(+1.11%) |
Sep 03, 2020 | 13.10 | 13.28 | 12.48 | 12.64 | 619,475 | -0.47(-3.59%) |
Sep 02, 2020 | 12.88 | 13.18 | 12.42 | 13.11 | 716,185 | +0.32(+2.50%) |
Sep 01, 2020 | 12.86 | 13.01 | 12.47 | 12.79 | 1,050,867 | -0.21(-1.62%) |
Aug 31, 2020 | 12.66 | 13.28 | 12.35 | 13.00 | 907,306 | +0.43(+3.42%) |
Aug 28, 2020 | 12.30 | 12.61 | 12.09 | 12.57 | 590,100 | +0.41(+3.37%) |
Aug 27, 2020 | 12.26 | 12.28 | 11.92 | 12.16 | 405,319 | -0.08(-0.65%) |
Aug 26, 2020 | 12.76 | 12.81 | 12.07 | 12.24 | 533,753 | -0.59(-4.60%) |
Aug 25, 2020 | 12.80 | 13.00 | 12.64 | 12.83 | 431,610 | +0.02(+0.16%) |
Aug 24, 2020 | 12.55 | 12.84 | 12.24 | 12.81 | 728,484 | +0.31(+2.48%) |
Aug 21, 2020 | 12.83 | 12.88 | 12.40 | 12.50 | 366,800 | -0.38(-2.95%) |
Aug 20, 2020 | 12.55 | 13.10 | 12.44 | 12.88 | 973,792 | +0.24(+1.90%) |
Aug 19, 2020 | 12.20 | 12.82 | 11.96 | 12.64 | 1,300,830 | +0.51(+4.20%) |
Aug 18, 2020 | 12.54 | 12.56 | 11.91 | 12.13 | 1,162,237 | -0.41(-3.27%) |
Aug 17, 2020 | 12.52 | 12.82 | 12.46 | 12.54 | 824,917 | -0.09(-0.71%) |
Aug 14, 2020 | 12.74 | 12.86 | 12.41 | 12.63 | 573,100 | -0.08(-0.63%) |
Aug 13, 2020 | 12.70 | 12.95 | 12.56 | 12.71 | 733,529 | -0.03(-0.24%) |
Aug 12, 2020 | 12.55 | 12.99 | 12.55 | 12.74 | 1,051,778 | +0.05(+0.39%) |
Aug 11, 2020 | 12.84 | 13.06 | 12.61 | 12.69 | 828,946 | -0.02(-0.16%) |
Aug 10, 2020 | 12.85 | 13.12 | 12.62 | 12.71 | 622,461 | -0.16(-1.24%) |
Aug 07, 2020 | 12.78 | 13.01 | 12.50 | 12.87 | 712,100 | +0.03(+0.27%) |
Aug 06, 2020 | 12.96 | 13.10 | 12.74 | 12.84 | 829,754 | -0.19(-1.50%) |
Aug 05, 2020 | 12.37 | 13.35 | 12.34 | 13.03 | 1,613,657 | +0.73(+5.93%) |
Aug 04, 2020 | 14.17 | 14.37 | 12.28 | 12.30 | 3,190,043 | -2.07(-14.41%) |
Aug 03, 2020 | 13.92 | 14.56 | 13.51 | 14.37 | 1,313,422 | +0.53(+3.83%) |
Jul 31, 2020 | 13.95 | 14.02 | 13.59 | 13.84 | 1,506,700 | -0.17(-1.21%) |
Jul 30, 2020 | 13.80 | 14.25 | 13.52 | 14.01 | 787,133 | +0.03(+0.21%) |
Jul 29, 2020 | 14.57 | 14.74 | 13.94 | 13.98 | 739,958 | -0.49(-3.39%) |
Jul 28, 2020 | 14.79 | 14.85 | 14.28 | 14.47 | 545,748 | -0.34(-2.30%) |
Jul 27, 2020 | 14.24 | 14.93 | 14.22 | 14.81 | 647,197 | +0.48(+3.35%) |
Jul 24, 2020 | 13.93 | 14.61 | 13.75 | 14.33 | 832,200 | +0.15(+1.06%) |
Jul 23, 2020 | 14.60 | 14.76 | 14.03 | 14.18 | 740,975 | -0.48(-3.27%) |
Jul 22, 2020 | 14.61 | 14.80 | 14.25 | 14.66 | 1,107,452 | -0.03(-0.20%) |
Jul 21, 2020 | 14.95 | 15.24 | 14.22 | 14.69 | 1,500,301 | +0.06(+0.41%) |
Jul 20, 2020 | 14.27 | 14.68 | 13.85 | 14.63 | 893,980 | +0.36(+2.52%) |
Jul 17, 2020 | 14.60 | 14.83 | 14.24 | 14.27 | 966,200 | -0.35(-2.39%) |
Jul 16, 2020 | 14.72 | 14.73 | 14.27 | 14.62 | 724,697 | -0.27(-1.78%) |
Jul 15, 2020 | 14.99 | 15.36 | 14.79 | 14.88 | 746,738 | +0.10(+0.64%) |
Jul 14, 2020 | 14.99 | 15.15 | 14.48 | 14.79 | 1,241,163 | -0.18(-1.20%) |
Jul 13, 2020 | 15.27 | 16.13 | 14.87 | 14.97 | 1,156,296 | -0.19(-1.25%) |
Jul 10, 2020 | 15.10 | 15.21 | 14.75 | 15.16 | 866,600 | -0.01(-0.07%) |
Jul 09, 2020 | 16.11 | 16.26 | 15.01 | 15.17 | 1,233,161 | -1.08(-6.65%) |
Jul 08, 2020 | 16.21 | 16.29 | 15.83 | 16.25 | 660,177 | +0.12(+0.74%) |
Jul 07, 2020 | 15.69 | 16.68 | 15.57 | 16.13 | 782,029 | +0.32(+2.02%) |
Jul 06, 2020 | 15.90 | 15.96 | 15.61 | 15.81 | 736,494 | -0.01(-0.06%) |
Jul 02, 2020 | 15.98 | 16.10 | 15.51 | 15.82 | 738,600 | +0.01(+0.06%) |
Jul 01, 2020 | 16.13 | 16.49 | 15.65 | 15.81 | 1,187,207 | -0.25(-1.56%) |
Jun 30, 2020 | 16.24 | 16.73 | 15.81 | 16.06 | 717,031 | -0.19(-1.17%) |
Jun 29, 2020 | 16.08 | 17.37 | 15.86 | 16.25 | 1,617,941 | +0.74(+4.77%) |
Jun 26, 2020 | 16.15 | 16.32 | 15.30 | 15.51 | 2,865,900 | -1.01(-6.11%) |
Jun 25, 2020 | 16.42 | 16.54 | 16.06 | 16.52 | 1,216,212 | +0.05(+0.30%) |
Jun 24, 2020 | 18.06 | 18.32 | 16.42 | 16.47 | 1,438,222 | -1.86(-10.15%) |
Jun 23, 2020 | 18.19 | 19.20 | 18.09 | 18.33 | 1,750,412 | +0.13(+0.71%) |
Jun 22, 2020 | 18.50 | 18.70 | 17.24 | 18.20 | 2,036,588 | -0.64(-3.40%) |
Jun 19, 2020 | 19.79 | 19.92 | 17.85 | 18.84 | 8,146,500 | -1.62(-7.92%) |
Jun 18, 2020 | 19.70 | 22.00 | 18.02 | 20.46 | 6,254,254 | +0.94(+4.82%) |
Jun 17, 2020 | 19.25 | 19.75 | 18.86 | 19.52 | 865,130 | +0.22(+1.14%) |
Jun 16, 2020 | 19.91 | 20.48 | 18.85 | 19.30 | 1,295,996 | -0.07(-0.36%) |
Jun 15, 2020 | 17.16 | 19.60 | 16.84 | 19.37 | 1,399,228 | +2.02(+11.64%) |
Jun 12, 2020 | 17.46 | 17.59 | 16.18 | 17.35 | 1,404,900 | +0.30(+1.76%) |
Jun 11, 2020 | 17.49 | 18.25 | 17.03 | 17.05 | 1,327,648 | -1.25(-6.83%) |
Jun 10, 2020 | 17.88 | 18.64 | 17.85 | 18.30 | 930,449 | +0.50(+2.81%) |
Jun 09, 2020 | 17.25 | 18.10 | 17.16 | 17.80 | 720,985 | +0.43(+2.48%) |
Jun 08, 2020 | 17.56 | 17.64 | 17.00 | 17.37 | 936,355 | +0.19(+1.11%) |
Jun 05, 2020 | 17.56 | 18.22 | 17.11 | 17.18 | 770,400 | +0.07(+0.41%) |
Jun 04, 2020 | 17.45 | 18.12 | 16.87 | 17.11 | 830,335 | -0.32(-1.84%) |
Jun 03, 2020 | 17.56 | 18.00 | 17.41 | 17.43 | 730,492 | -0.03(-0.17%) |
Jun 02, 2020 | 17.80 | 17.80 | 16.93 | 17.46 | 744,198 | +0.34(+1.99%) |
Jun 01, 2020 | 17.62 | 17.70 | 17.06 | 17.12 | 803,854 | -0.43(-2.45%) |
May 29, 2020 | 18.35 | 18.46 | 16.55 | 17.55 | 1,053,000 | -0.86(-4.67%) |
May 28, 2020 | 19.02 | 19.21 | 18.36 | 18.41 | 648,116 | -0.43(-2.28%) |
May 27, 2020 | 19.51 | 19.76 | 18.23 | 18.84 | 1,040,430 | -0.18(-0.95%) |
May 26, 2020 | 19.12 | 19.75 | 18.84 | 19.02 | 757,535 | +0.44(+2.37%) |
May 22, 2020 | 18.37 | 18.80 | 18.30 | 18.58 | 604,300 | +0.11(+0.60%) |
May 21, 2020 | 18.99 | 18.99 | 18.37 | 18.47 | 514,898 | -0.48(-2.53%) |
May 20, 2020 | 18.56 | 19.03 | 18.38 | 18.95 | 663,260 | +0.81(+4.47%) |
May 19, 2020 | 18.75 | 19.33 | 18.14 | 18.14 | 571,295 | -0.61(-3.25%) |
May 18, 2020 | 18.33 | 19.62 | 18.28 | 18.75 | 893,531 | +1.03(+5.81%) |
May 15, 2020 | 16.99 | 17.76 | 16.54 | 17.72 | 755,000 | +0.62(+3.63%) |
May 14, 2020 | 16.64 | 17.19 | 16.16 | 17.10 | 603,863 | -0.02(-0.12%) |
May 13, 2020 | 17.55 | 18.00 | 16.28 | 17.12 | 724,940 | -0.44(-2.51%) |
May 12, 2020 | 17.88 | 18.57 | 17.30 | 17.56 | 721,757 | -0.13(-0.73%) |
May 11, 2020 | 17.07 | 18.11 | 16.95 | 17.69 | 759,021 | +0.38(+2.20%) |
May 08, 2020 | 18.04 | 18.11 | 17.20 | 17.31 | 534,900 | -0.42(-2.37%) |
May 07, 2020 | 18.09 | 18.09 | 17.36 | 17.73 | 526,941 | -0.19(-1.06%) |
May 06, 2020 | 18.25 | 18.76 | 17.82 | 17.92 | 815,751 | -0.35(-1.92%) |
May 05, 2020 | 17.02 | 18.81 | 16.80 | 18.27 | 1,609,622 | +1.68(+10.13%) |
May 04, 2020 | 16.25 | 16.80 | 15.43 | 16.59 | 937,118 | +0.84(+5.33%) |