Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.90 | 40.94 | 39.50 | 39.76 | 135,125 | -2.95(-6.91%) |
Apr 29, 2021 | 42.97 | 43.17 | 41.77 | 42.71 | 80,583 | -0.34(-0.80%) |
Apr 28, 2021 | 42.28 | 43.32 | 42.08 | 43.05 | 48,721 | -0.30(-0.68%) |
Apr 27, 2021 | 44.03 | 44.03 | 43.11 | 43.35 | 33,908 | -0.56(-1.26%) |
Apr 26, 2021 | 43.96 | 44.17 | 43.67 | 43.91 | 67,178 | +0.92(+2.14%) |
Apr 23, 2021 | 42.54 | 43.24 | 42.16 | 42.99 | 66,309 | +1.87(+4.54%) |
Apr 22, 2021 | 42.51 | 42.51 | 40.79 | 41.12 | 88,881 | -2.10(-4.85%) |
Apr 21, 2021 | 41.44 | 43.23 | 41.28 | 43.22 | 53,799 | -0.36(-0.83%) |
Apr 20, 2021 | 44.20 | 44.45 | 43.11 | 43.58 | 74,808 | -0.15(-0.35%) |
Apr 19, 2021 | 44.02 | 44.17 | 43.43 | 43.73 | 44,962 | -0.14(-0.33%) |
Apr 16, 2021 | 44.53 | 44.53 | 43.81 | 43.88 | 39,681 | -0.77(-1.72%) |
Apr 15, 2021 | 44.52 | 44.86 | 43.99 | 44.64 | 48,737 | +0.99(+2.26%) |
Apr 14, 2021 | 43.99 | 44.14 | 43.41 | 43.66 | 71,216 | +1.17(+2.75%) |
Apr 13, 2021 | 42.35 | 42.87 | 42.26 | 42.49 | 57,874 | +2.15(+5.34%) |
Apr 12, 2021 | 40.78 | 40.78 | 40.06 | 40.34 | 53,214 | -0.68(-1.66%) |
Apr 09, 2021 | 40.90 | 41.06 | 40.62 | 41.02 | 79,049 | -0.74(-1.77%) |
Apr 08, 2021 | 41.90 | 42.23 | 41.59 | 41.75 | 42,172 | +0.59(+1.44%) |
Apr 07, 2021 | 41.79 | 41.79 | 40.80 | 41.16 | 32,711 | -0.72(-1.72%) |
Apr 06, 2021 | 41.64 | 42.30 | 41.50 | 41.88 | 72,323 | +0.04(+0.09%) |
Apr 05, 2021 | 40.96 | 41.97 | 40.92 | 41.84 | 108,034 | +1.74(+4.35%) |
Apr 01, 2021 | 39.95 | 40.37 | 39.82 | 40.10 | 74,141 | +1.07(+2.75%) |
Mar 31, 2021 | 38.20 | 39.33 | 38.08 | 39.02 | 119,450 | +1.40(+3.72%) |
Mar 30, 2021 | 37.68 | 37.92 | 37.27 | 37.63 | 39,041 | +0.47(+1.26%) |
Mar 29, 2021 | 37.21 | 37.50 | 36.59 | 37.16 | 42,344 | -1.08(-2.83%) |
Mar 26, 2021 | 36.78 | 38.31 | 36.62 | 38.24 | 68,084 | +2.15(+5.94%) |
Mar 25, 2021 | 34.79 | 36.14 | 34.69 | 36.09 | 57,548 | +1.56(+4.52%) |
Mar 24, 2021 | 35.73 | 35.81 | 34.46 | 34.53 | 60,593 | -0.45(-1.29%) |
Mar 23, 2021 | 36.29 | 36.83 | 34.82 | 34.98 | 125,650 | -3.43(-8.93%) |
Mar 22, 2021 | 37.63 | 38.73 | 37.20 | 38.41 | 58,301 | +0.25(+0.65%) |
Mar 19, 2021 | 37.13 | 38.27 | 36.68 | 38.16 | 49,288 | +1.49(+4.07%) |
Mar 18, 2021 | 38.11 | 38.52 | 36.58 | 36.67 | 66,704 | -2.66(-6.77%) |
Mar 17, 2021 | 37.63 | 39.82 | 37.19 | 39.33 | 98,309 | +0.28(+0.71%) |
Mar 16, 2021 | 39.26 | 39.66 | 38.67 | 39.05 | 77,194 | +0.26(+0.67%) |
Mar 15, 2021 | 38.12 | 38.82 | 37.49 | 38.79 | 56,337 | +1.52(+4.09%) |
Mar 12, 2021 | 37.34 | 37.73 | 36.82 | 37.27 | 65,369 | -0.78(-2.04%) |
Mar 11, 2021 | 38.07 | 38.31 | 37.36 | 38.05 | 142,684 | +3.03(+8.64%) |
Mar 10, 2021 | 35.59 | 35.59 | 34.33 | 35.02 | 187,795 | -1.60(-4.37%) |
Mar 09, 2021 | 36.04 | 37.35 | 36.03 | 36.62 | 204,074 | +0.86(+2.41%) |
Mar 08, 2021 | 36.24 | 36.41 | 35.07 | 35.76 | 170,471 | -3.04(-7.83%) |
Mar 05, 2021 | 38.68 | 38.82 | 36.68 | 38.79 | 100,665 | +1.94(+5.28%) |
Mar 04, 2021 | 39.25 | 39.95 | 36.20 | 36.85 | 126,694 | -2.10(-5.38%) |
Mar 03, 2021 | 40.01 | 40.32 | 38.86 | 38.95 | 75,807 | -0.32(-0.80%) |
Mar 02, 2021 | 39.41 | 39.80 | 38.32 | 39.26 | 108,144 | -1.27(-3.14%) |
Mar 01, 2021 | 39.45 | 41.05 | 39.22 | 40.54 | 131,872 | +3.02(+8.04%) |
Feb 26, 2021 | 38.05 | 38.31 | 36.47 | 37.52 | 228,899 | -1.50(-3.85%) |
Feb 25, 2021 | 42.35 | 42.81 | 38.47 | 39.02 | 215,296 | -1.29(-3.21%) |
Feb 24, 2021 | 39.02 | 40.36 | 38.38 | 40.32 | 195,469 | -1.20(-2.88%) |
Feb 23, 2021 | 40.73 | 41.82 | 39.53 | 41.51 | 120,247 | +0.14(+0.35%) |
Feb 22, 2021 | 41.47 | 42.41 | 41.13 | 41.37 | 142,621 | -3.23(-7.24%) |
Feb 19, 2021 | 44.44 | 45.40 | 44.31 | 44.60 | 122,176 | +2.04(+4.79%) |
Feb 18, 2021 | 42.25 | 42.77 | 40.99 | 42.56 | 131,724 | -1.98(-4.45%) |
Feb 17, 2021 | 43.94 | 44.74 | 43.69 | 44.54 | 114,728 | -0.94(-2.06%) |
Feb 16, 2021 | 46.32 | 46.52 | 45.30 | 45.48 | 186,073 | -0.78(-1.68%) |
Feb 12, 2021 | 45.29 | 46.47 | 45.12 | 46.25 | 73,932 | +0.26(+0.56%) |
Feb 11, 2021 | 45.39 | 46.52 | 45.39 | 45.99 | 120,745 | +1.47(+3.31%) |
Feb 10, 2021 | 44.87 | 45.35 | 43.99 | 44.52 | 220,248 | +0.81(+1.86%) |
Feb 09, 2021 | 42.39 | 43.89 | 42.31 | 43.71 | 121,499 | +0.61(+1.42%) |
Feb 08, 2021 | 42.14 | 43.26 | 42.11 | 43.09 | 246,061 | -1.41(-3.16%) |
Feb 05, 2021 | 43.95 | 44.66 | 43.23 | 44.50 | 167,184 | +1.56(+3.64%) |
Feb 04, 2021 | 42.38 | 43.06 | 41.32 | 42.94 | 242,545 | -1.70(-3.80%) |
Feb 03, 2021 | 44.76 | 45.04 | 43.98 | 44.63 | 135,760 | +1.00(+2.28%) |
Feb 02, 2021 | 43.96 | 44.21 | 43.39 | 43.64 | 177,958 | +0.62(+1.45%) |
Feb 01, 2021 | 41.58 | 43.14 | 41.21 | 43.02 | 225,453 | +4.71(+12.30%) |
Jan 29, 2021 | 39.58 | 40.14 | 38.09 | 38.31 | 392,323 | -5.90(-13.34%) |
Jan 28, 2021 | 42.59 | 45.01 | 42.50 | 44.20 | 181,723 | +1.72(+4.06%) |
Jan 27, 2021 | 43.92 | 44.12 | 42.35 | 42.48 | 290,087 | -4.86(-10.27%) |
Jan 26, 2021 | 47.50 | 47.79 | 46.67 | 47.35 | 150,326 | -2.37(-4.76%) |
Jan 25, 2021 | 49.62 | 49.83 | 48.26 | 49.71 | 166,618 | +2.76(+5.87%) |
Jan 22, 2021 | 46.29 | 47.14 | 46.28 | 46.95 | 187,651 | -3.13(-6.25%) |
Jan 21, 2021 | 49.32 | 50.31 | 48.70 | 50.08 | 176,993 | +3.00(+6.37%) |
Jan 20, 2021 | 46.23 | 47.18 | 45.94 | 47.09 | 136,066 | +1.76(+3.89%) |
Jan 19, 2021 | 46.53 | 46.63 | 44.90 | 45.32 | 143,824 | +0.59(+1.33%) |
Jan 15, 2021 | 45.06 | 45.32 | 44.08 | 44.73 | 315,676 | -4.66(-9.44%) |
Jan 14, 2021 | 49.56 | 50.33 | 49.13 | 49.39 | 142,854 | +1.07(+2.22%) |
Jan 13, 2021 | 48.38 | 48.65 | 48.14 | 48.32 | 98,203 | -0.14(-0.30%) |
Jan 12, 2021 | 47.79 | 48.82 | 47.46 | 48.47 | 239,152 | -1.11(-2.24%) |
Jan 11, 2021 | 48.70 | 50.13 | 48.48 | 49.58 | 206,422 | -1.37(-2.69%) |
Jan 08, 2021 | 50.01 | 51.10 | 48.96 | 50.95 | 294,686 | +5.99(+13.34%) |
Jan 07, 2021 | 43.74 | 44.96 | 43.46 | 44.95 | 237,089 | +2.43(+5.72%) |
Jan 06, 2021 | 41.08 | 43.27 | 40.76 | 42.52 | 190,843 | -0.26(-0.60%) |
Jan 05, 2021 | 41.66 | 42.96 | 41.66 | 42.78 | 246,200 | +3.00(+7.53%) |
Jan 04, 2021 | 40.99 | 41.56 | 39.21 | 39.78 | 246,279 | +2.94(+7.98%) |
Dec 31, 2020 | 36.84 | 36.84 | 36.84 | 167,043 | -0.21(-0.57%) | |
Dec 30, 2020 | 36.93 | 37.44 | 36.93 | 37.05 | 167,043 | +2.05(+5.85%) |
Dec 29, 2020 | 34.66 | 35.13 | 34.52 | 35.00 | 108,636 | +1.91(+5.76%) |
Dec 28, 2020 | 33.29 | 33.42 | 33.00 | 33.10 | 147,209 | +0.92(+2.86%) |
Dec 24, 2020 | 32.11 | 32.27 | 31.93 | 32.18 | 95,966 | +1.49(+4.87%) |
Dec 23, 2020 | 30.36 | 30.91 | 30.36 | 30.68 | 138,848 | +1.80(+6.24%) |
Dec 22, 2020 | 29.59 | 29.61 | 28.84 | 28.88 | 173,706 | -1.49(-4.92%) |
Dec 21, 2020 | 29.75 | 30.60 | 29.44 | 30.37 | 136,476 | -0.85(-2.73%) |
Dec 18, 2020 | 31.53 | 31.62 | 31.00 | 31.23 | 107,359 | -0.59(-1.86%) |
Dec 17, 2020 | 31.94 | 32.00 | 31.73 | 31.82 | 97,010 | -0.21(-0.66%) |
Dec 16, 2020 | 32.08 | 32.38 | 31.70 | 32.03 | 64,148 | -0.69(-2.11%) |
Dec 15, 2020 | 31.68 | 32.80 | 31.61 | 32.72 | 69,953 | +1.28(+4.08%) |
Dec 14, 2020 | 32.19 | 32.20 | 31.37 | 31.44 | 146,493 | -0.59(-1.85%) |
Dec 11, 2020 | 32.18 | 32.39 | 31.89 | 32.03 | 68,613 | -0.60(-1.85%) |
Dec 10, 2020 | 31.58 | 32.73 | 31.58 | 32.63 | 136,950 | +1.02(+3.21%) |
Dec 09, 2020 | 32.64 | 32.68 | 31.12 | 31.62 | 340,168 | +0.83(+2.71%) |
Dec 08, 2020 | 30.83 | 31.00 | 30.59 | 30.78 | 258,886 | -2.07(-6.30%) |
Dec 07, 2020 | 33.03 | 33.21 | 32.50 | 32.85 | 139,490 | +0.18(+0.56%) |
Dec 04, 2020 | 31.95 | 32.68 | 31.95 | 32.67 | 246,884 | +2.46(+8.15%) |
Dec 03, 2020 | 30.21 | 30.64 | 30.00 | 30.21 | 152,357 | +1.57(+5.48%) |
Dec 02, 2020 | 28.34 | 28.73 | 28.25 | 28.64 | 81,114 | +1.57(+5.80%) |
Dec 01, 2020 | 26.75 | 27.29 | 26.49 | 27.07 | 105,711 | +1.38(+5.37%) |
Nov 30, 2020 | 25.92 | 26.08 | 25.43 | 25.69 | 139,058 | -1.49(-5.50%) |
Nov 27, 2020 | 26.94 | 27.36 | 26.92 | 27.18 | 62,661 | +1.10(+4.22%) |
Nov 25, 2020 | 25.94 | 26.14 | 25.65 | 26.08 | 86,054 | -0.56(-2.12%) |
Nov 24, 2020 | 25.84 | 26.72 | 25.75 | 26.65 | 153,182 | +1.29(+5.10%) |
Nov 23, 2020 | 25.42 | 25.69 | 25.02 | 25.36 | 156,497 | +1.35(+5.62%) |
Nov 20, 2020 | 23.92 | 24.24 | 23.83 | 24.01 | 120,622 | +0.01(+0.04%) |
Nov 19, 2020 | 23.54 | 24.04 | 23.34 | 24.00 | 77,393 | -0.16(-0.67%) |
Nov 18, 2020 | 24.45 | 24.64 | 24.16 | 24.16 | 52,170 | -0.12(-0.51%) |
Nov 17, 2020 | 23.91 | 24.43 | 23.81 | 24.28 | 80,413 | +0.02(+0.08%) |
Nov 16, 2020 | 23.95 | 24.33 | 23.87 | 24.26 | 125,437 | +1.26(+5.50%) |
Nov 13, 2020 | 22.70 | 23.00 | 22.55 | 23.00 | 104,017 | +1.58(+7.38%) |
Nov 12, 2020 | 21.83 | 22.03 | 21.32 | 21.42 | 68,550 | -0.66(-2.99%) |
Nov 11, 2020 | 22.03 | 22.16 | 21.75 | 22.08 | 70,151 | +0.84(+3.97%) |
Nov 10, 2020 | 20.96 | 21.41 | 20.78 | 21.24 | 82,568 | +0.57(+2.78%) |
Nov 09, 2020 | 21.98 | 22.02 | 20.66 | 20.66 | 105,080 | +0.63(+3.16%) |
Nov 06, 2020 | 19.98 | 20.27 | 19.80 | 20.03 | 129,499 | -0.17(-0.85%) |
Nov 05, 2020 | 20.04 | 20.41 | 19.88 | 20.20 | 95,413 | +1.24(+6.51%) |
Nov 04, 2020 | 17.99 | 19.20 | 17.95 | 18.97 | 154,085 | +1.11(+6.22%) |
Nov 03, 2020 | 17.83 | 17.94 | 17.68 | 17.86 | 177,735 | +1.09(+6.51%) |
Nov 02, 2020 | 16.66 | 16.80 | 16.54 | 16.77 | 71,100 | +0.87(+5.48%) |
Oct 30, 2020 | 16.28 | 16.31 | 15.63 | 15.90 | 82,085 | -1.16(-6.79%) |
Oct 29, 2020 | 16.96 | 17.17 | 16.71 | 17.05 | 47,527 | +0.24(+1.42%) |
Oct 28, 2020 | 17.11 | 17.27 | 16.74 | 16.81 | 81,172 | -0.83(-4.72%) |
Oct 27, 2020 | 17.67 | 17.73 | 17.48 | 17.65 | 53,606 | -0.05(-0.27%) |
Oct 26, 2020 | 17.80 | 18.10 | 17.34 | 17.70 | 86,657 | -0.94(-5.03%) |
Oct 23, 2020 | 18.51 | 18.63 | 18.34 | 18.63 | 86,681 | +0.69(+3.84%) |
Oct 22, 2020 | 17.95 | 18.04 | 17.73 | 17.94 | 73,669 | -0.27(-1.47%) |
Oct 21, 2020 | 18.19 | 18.48 | 18.15 | 18.21 | 92,185 | +0.33(+1.82%) |
Oct 20, 2020 | 17.66 | 18.15 | 17.66 | 17.89 | 145,462 | +0.66(+3.84%) |
Oct 19, 2020 | 17.39 | 17.52 | 17.11 | 17.23 | 86,682 | -0.07(-0.39%) |
Oct 16, 2020 | 17.42 | 17.56 | 17.25 | 17.29 | 29,346 | -0.00(-0.02%) |
Oct 15, 2020 | 16.99 | 17.37 | 16.83 | 17.30 | 68,380 | -0.28(-1.61%) |
Oct 14, 2020 | 17.68 | 17.85 | 17.46 | 17.58 | 87,006 | -0.42(-2.34%) |
Oct 13, 2020 | 18.24 | 18.24 | 17.78 | 18.00 | 145,270 | -0.44(-2.38%) |
Oct 12, 2020 | 18.38 | 18.58 | 18.24 | 18.44 | 123,493 | -0.29(-1.54%) |
Oct 09, 2020 | 18.67 | 18.85 | 18.48 | 18.73 | 88,665 | +0.49(+2.68%) |
Oct 08, 2020 | 18.06 | 18.30 | 17.91 | 18.24 | 54,288 | +0.31(+1.71%) |
Oct 07, 2020 | 17.68 | 18.04 | 17.68 | 17.93 | 113,545 | +1.13(+6.72%) |
Oct 06, 2020 | 17.08 | 17.34 | 16.71 | 16.80 | 79,775 | -0.59(-3.41%) |
Oct 05, 2020 | 16.95 | 17.43 | 16.95 | 17.40 | 74,638 | +1.02(+6.26%) |
Oct 02, 2020 | 16.04 | 16.67 | 15.94 | 16.37 | 81,668 | -0.55(-3.23%) |
Oct 01, 2020 | 16.90 | 16.98 | 16.63 | 16.92 | 93,429 | +0.34(+2.08%) |
Sep 30, 2020 | 16.20 | 16.64 | 16.16 | 16.57 | 72,518 | +0.68(+4.28%) |
Sep 29, 2020 | 15.79 | 16.02 | 15.69 | 15.90 | 100,672 | +0.16(+1.03%) |
Sep 28, 2020 | 15.71 | 15.79 | 15.45 | 15.73 | 115,795 | +0.91(+6.14%) |
Sep 25, 2020 | 14.37 | 14.84 | 14.17 | 14.82 | 86,158 | +0.18(+1.24%) |
Sep 24, 2020 | 14.18 | 15.00 | 14.16 | 14.64 | 192,286 | -0.45(-2.98%) |
Sep 23, 2020 | 15.87 | 15.88 | 15.05 | 15.09 | 106,192 | -0.78(-4.89%) |
Sep 22, 2020 | 16.07 | 16.07 | 15.52 | 15.87 | 242,881 | -0.75(-4.54%) |
Sep 21, 2020 | 16.52 | 16.62 | 16.03 | 16.62 | 122,462 | -0.46(-2.70%) |
Sep 18, 2020 | 17.58 | 17.58 | 17.00 | 17.08 | 108,090 | -0.28(-1.60%) |
Sep 17, 2020 | 16.92 | 17.36 | 16.85 | 17.36 | 97,505 | -0.14(-0.82%) |
Sep 16, 2020 | 17.73 | 17.94 | 17.49 | 17.50 | 75,269 | -0.05(-0.27%) |
Sep 15, 2020 | 17.68 | 17.69 | 17.46 | 17.55 | 104,702 | +0.54(+3.15%) |
Sep 14, 2020 | 16.76 | 17.02 | 16.75 | 17.02 | 203,151 | +1.06(+6.66%) |
Sep 11, 2020 | 16.00 | 16.13 | 15.68 | 15.95 | 40,938 | +0.47(+3.03%) |
Sep 10, 2020 | 16.20 | 16.26 | 15.44 | 15.48 | 85,709 | -0.60(-3.73%) |
Sep 09, 2020 | 16.09 | 16.16 | 15.87 | 16.08 | 118,371 | +0.65(+4.19%) |
Sep 08, 2020 | 15.58 | 15.83 | 15.42 | 15.44 | 164,000 | +0.03(+0.19%) |
Sep 04, 2020 | 15.48 | 15.74 | 14.76 | 15.41 | 185,998 | +0.24(+1.58%) |
Sep 03, 2020 | 16.02 | 16.05 | 15.02 | 15.17 | 384,463 | -0.47(-3.00%) |
Sep 02, 2020 | 15.74 | 15.74 | 15.37 | 15.64 | 126,174 | +0.08(+0.49%) |
Sep 01, 2020 | 15.46 | 15.63 | 15.37 | 15.56 | 176,651 | +0.55(+3.64%) |
Aug 31, 2020 | 14.96 | 15.20 | 14.54 | 15.01 | 390,732 | -1.08(-6.72%) |
Aug 28, 2020 | 15.96 | 16.12 | 15.90 | 16.10 | 142,762 | +0.54(+3.45%) |
Aug 27, 2020 | 16.04 | 16.05 | 15.32 | 15.56 | 246,843 | -0.81(-4.97%) |
Aug 26, 2020 | 16.09 | 16.46 | 16.09 | 16.37 | 183,926 | +0.33(+2.03%) |
Aug 25, 2020 | 15.96 | 16.10 | 15.85 | 16.05 | 236,142 | +0.66(+4.29%) |
Aug 24, 2020 | 15.58 | 15.59 | 15.22 | 15.39 | 188,419 | +0.57(+3.88%) |
Aug 21, 2020 | 14.56 | 14.83 | 14.46 | 14.81 | 299,937 | +0.19(+1.31%) |
Aug 20, 2020 | 14.04 | 14.77 | 13.88 | 14.62 | 737,445 | -1.38(-8.62%) |
Aug 19, 2020 | 16.46 | 16.47 | 15.96 | 16.00 | 173,161 | -0.23(-1.42%) |
Aug 18, 2020 | 16.24 | 16.24 | 15.72 | 16.23 | 340,702 | -1.57(-8.82%) |
Aug 17, 2020 | 17.76 | 18.14 | 17.68 | 17.80 | 120,568 | +0.56(+3.22%) |
Aug 14, 2020 | 17.00 | 17.33 | 16.85 | 17.25 | 138,689 | -0.56(-3.17%) |
Aug 13, 2020 | 17.95 | 18.08 | 17.68 | 17.81 | 146,284 | -0.35(-1.95%) |
Aug 12, 2020 | 17.94 | 18.28 | 17.90 | 18.16 | 168,475 | +0.99(+5.74%) |
Aug 11, 2020 | 17.61 | 17.80 | 17.15 | 17.18 | 243,518 | +0.43(+2.57%) |
Aug 10, 2020 | 16.68 | 16.80 | 16.45 | 16.75 | 107,985 | +1.00(+6.32%) |
Aug 07, 2020 | 15.74 | 15.97 | 15.62 | 15.75 | 80,728 | -0.17(-1.08%) |
Aug 06, 2020 | 15.67 | 15.92 | 15.50 | 15.92 | 144,008 | +0.63(+4.13%) |
Aug 05, 2020 | 15.05 | 15.49 | 15.05 | 15.29 | 115,603 | +0.99(+6.89%) |
Aug 04, 2020 | 13.84 | 14.31 | 13.84 | 14.31 | 63,769 | +0.54(+3.89%) |
Aug 03, 2020 | 13.60 | 13.77 | 13.50 | 13.77 | 61,674 | +0.45(+3.34%) |
Jul 31, 2020 | 13.64 | 13.64 | 12.91 | 13.32 | 144,224 | -0.34(-2.49%) |
Jul 30, 2020 | 13.57 | 13.71 | 13.16 | 13.66 | 118,903 | -0.34(-2.39%) |
Jul 29, 2020 | 13.84 | 14.20 | 13.84 | 14.00 | 144,857 | +0.66(+4.95%) |
Jul 28, 2020 | 13.34 | 13.52 | 13.29 | 13.34 | 143,316 | +0.14(+1.09%) |
Jul 27, 2020 | 12.98 | 13.26 | 12.90 | 13.19 | 86,607 | +0.72(+5.76%) |
Jul 24, 2020 | 12.40 | 12.54 | 12.32 | 12.48 | 83,339 | -0.07(-0.53%) |
Jul 23, 2020 | 12.64 | 12.82 | 12.32 | 12.54 | 172,242 | -0.57(-4.38%) |
Jul 22, 2020 | 13.22 | 13.22 | 12.95 | 13.12 | 82,495 | -0.11(-0.80%) |
Jul 21, 2020 | 13.41 | 13.48 | 13.22 | 13.22 | 131,040 | +0.24(+1.84%) |
Jul 20, 2020 | 12.78 | 13.07 | 12.65 | 12.98 | 112,261 | +0.13(+1.04%) |
Jul 17, 2020 | 12.87 | 12.92 | 12.65 | 12.85 | 131,901 | +0.35(+2.84%) |
Jul 16, 2020 | 12.40 | 12.64 | 12.35 | 12.50 | 102,378 | -0.40(-3.12%) |
Jul 15, 2020 | 13.03 | 13.08 | 12.73 | 12.90 | 105,049 | +0.29(+2.28%) |
Jul 14, 2020 | 11.96 | 12.63 | 11.96 | 12.61 | 196,594 | +0.35(+2.89%) |
Jul 13, 2020 | 12.51 | 12.88 | 12.19 | 12.26 | 390,834 | +0.04(+0.31%) |
Jul 10, 2020 | 12.16 | 12.23 | 11.94 | 12.22 | 138,794 | -0.23(-1.85%) |
Jul 09, 2020 | 12.72 | 12.75 | 12.14 | 12.45 | 236,971 | -0.27(-2.11%) |
Jul 08, 2020 | 12.48 | 12.72 | 12.32 | 12.72 | 92,915 | +0.26(+2.08%) |
Jul 07, 2020 | 12.61 | 12.85 | 12.45 | 12.46 | 134,828 | -0.90(-6.74%) |
Jul 06, 2020 | 13.11 | 13.36 | 13.02 | 13.36 | 241,995 | +1.11(+9.07%) |
Jul 02, 2020 | 12.16 | 12.50 | 12.14 | 12.25 | 143,911 | +0.57(+4.92%) |
Jul 01, 2020 | 11.46 | 11.80 | 11.43 | 11.67 | 115,783 | +0.19(+1.67%) |
Jun 30, 2020 | 11.50 | 11.62 | 11.30 | 11.48 | 74,941 | -0.04(-0.33%) |
Jun 29, 2020 | 11.27 | 11.52 | 11.12 | 11.52 | 131,215 | +0.09(+0.75%) |
Jun 26, 2020 | 11.86 | 11.86 | 11.36 | 11.43 | 136,914 | -0.21(-1.77%) |
Jun 25, 2020 | 11.36 | 11.67 | 11.32 | 11.64 | 112,737 | -0.06(-0.53%) |
Jun 24, 2020 | 12.11 | 12.19 | 11.57 | 11.70 | 346,563 | -0.13(-1.13%) |
Jun 23, 2020 | 11.94 | 12.13 | 11.82 | 11.84 | 79,706 | +0.00(+0.00%) |
Jun 22, 2020 | 11.47 | 11.89 | 11.36 | 11.84 | 119,837 | +0.55(+4.83%) |
Jun 19, 2020 | 11.97 | 11.97 | 11.26 | 11.29 | 121,144 | -0.27(-2.36%) |
Jun 18, 2020 | 11.53 | 11.67 | 11.44 | 11.56 | 137,150 | -0.08(-0.70%) |
Jun 17, 2020 | 11.57 | 11.80 | 11.52 | 11.64 | 218,137 | +0.34(+2.96%) |
Jun 16, 2020 | 11.90 | 11.90 | 10.95 | 11.31 | 415,228 | +0.76(+7.17%) |
Jun 15, 2020 | 9.939 | 10.75 | 9.748 | 10.55 | 596,100 | -1.24(-10.52%) |
Jun 12, 2020 | 12.01 | 12.04 | 11.28 | 11.79 | 202,081 | +0.41(+3.57%) |
Jun 11, 2020 | 12.35 | 12.49 | 11.30 | 11.39 | 318,868 | -2.24(-16.44%) |
Jun 10, 2020 | 13.43 | 13.75 | 13.19 | 13.63 | 175,119 | +0.39(+2.97%) |
Jun 09, 2020 | 12.86 | 13.24 | 12.73 | 13.23 | 270,651 | -0.49(-3.56%) |
Jun 08, 2020 | 13.38 | 13.76 | 13.08 | 13.72 | 233,595 | +0.12(+0.92%) |
Jun 05, 2020 | 13.38 | 13.78 | 13.29 | 13.60 | 286,151 | +1.54(+12.79%) |
Jun 04, 2020 | 12.06 | 12.32 | 11.88 | 12.06 | 422,044 | -0.74(-5.76%) |
Jun 03, 2020 | 12.31 | 12.82 | 12.26 | 12.79 | 619,678 | +1.45(+12.74%) |
Jun 02, 2020 | 11.10 | 11.49 | 11.05 | 11.35 | 317,961 | +0.78(+7.34%) |
Jun 01, 2020 | 10.24 | 10.59 | 10.17 | 10.57 | 161,981 | +0.76(+7.71%) |
May 29, 2020 | 9.460 | 9.920 | 9.384 | 9.815 | 176,390 | +0.52(+5.56%) |
May 28, 2020 | 9.537 | 9.681 | 9.288 | 9.298 | 129,231 | -0.28(-2.90%) |
May 27, 2020 | 9.566 | 9.585 | 9.192 | 9.575 | 163,656 | +0.03(+0.30%) |
May 26, 2020 | 9.642 | 9.805 | 9.470 | 9.547 | 238,449 | +0.88(+10.17%) |
May 22, 2020 | 8.666 | 8.666 | 8.426 | 8.666 | 152,579 | -0.34(-3.83%) |
May 21, 2020 | 9.250 | 9.346 | 8.977 | 9.010 | 90,085 | -0.32(-3.39%) |
May 20, 2020 | 9.326 | 9.527 | 9.269 | 9.326 | 107,316 | +0.36(+4.06%) |
May 19, 2020 | 9.125 | 9.269 | 8.963 | 8.963 | 216,529 | -0.06(-0.64%) |
May 18, 2020 | 8.656 | 9.106 | 8.656 | 9.020 | 215,960 | +1.00(+12.41%) |
May 15, 2020 | 8.091 | 8.177 | 7.957 | 8.024 | 115,191 | -0.51(-5.95%) |
May 14, 2020 | 7.967 | 8.532 | 7.861 | 8.532 | 435,231 | +0.21(+2.53%) |
May 13, 2020 | 8.599 | 8.723 | 8.168 | 8.321 | 210,253 | +0.04(+0.46%) |
May 12, 2020 | 8.551 | 8.790 | 8.244 | 8.283 | 177,633 | -0.23(-2.70%) |
May 11, 2020 | 8.321 | 8.618 | 8.283 | 8.512 | 204,177 | -0.46(-5.12%) |
May 08, 2020 | 8.800 | 9.125 | 8.789 | 8.972 | 175,033 | +0.32(+3.71%) |
May 07, 2020 | 8.532 | 8.714 | 8.465 | 8.651 | 232,777 | +0.45(+5.43%) |
May 06, 2020 | 8.484 | 8.484 | 8.168 | 8.206 | 137,028 | -0.16(-1.95%) |
May 05, 2020 | 8.532 | 8.584 | 8.331 | 8.369 | 157,542 | +0.15(+1.86%) |
May 04, 2020 | 7.967 | 8.216 | 7.897 | 8.216 | 121,117 | +0.16(+2.02%) |