Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.47 | 21.69 | 21.29 | 21.33 | 23,078 | -0.31(-1.43%) |
Apr 29, 2021 | 21.59 | 21.81 | 21.48 | 21.64 | 11,355 | +0.19(+0.90%) |
Apr 28, 2021 | 21.02 | 21.54 | 21.02 | 21.45 | 24,277 | +0.42(+2.02%) |
Apr 27, 2021 | 21.01 | 21.12 | 20.89 | 21.02 | 12,725 | +0.06(+0.29%) |
Apr 26, 2021 | 20.67 | 21.04 | 20.67 | 20.96 | 20,970 | +0.15(+0.70%) |
Apr 23, 2021 | 20.38 | 20.82 | 20.37 | 20.82 | 18,411 | +0.35(+1.73%) |
Apr 22, 2021 | 20.72 | 20.74 | 20.38 | 20.46 | 32,734 | -0.16(-0.79%) |
Apr 21, 2021 | 20.13 | 20.62 | 20.13 | 20.62 | 35,284 | +0.35(+1.75%) |
Apr 20, 2021 | 20.37 | 20.39 | 20.14 | 20.27 | 58,277 | -0.08(-0.42%) |
Apr 19, 2021 | 20.41 | 20.53 | 20.34 | 20.35 | 31,799 | -0.08(-0.41%) |
Apr 16, 2021 | 20.80 | 20.80 | 20.38 | 20.44 | 23,078 | -0.32(-1.56%) |
Apr 15, 2021 | 20.63 | 20.76 | 20.43 | 20.76 | 52,463 | +0.22(+1.09%) |
Apr 14, 2021 | 20.28 | 20.59 | 20.28 | 20.54 | 145,799 | +0.35(+1.76%) |
Apr 13, 2021 | 20.16 | 20.26 | 19.98 | 20.18 | 47,772 | +0.02(+0.11%) |
Apr 12, 2021 | 20.35 | 20.52 | 20.11 | 20.16 | 54,783 | -0.19(-0.91%) |
Apr 09, 2021 | 20.59 | 20.69 | 20.31 | 20.35 | 48,880 | -0.22(-1.09%) |
Apr 08, 2021 | 20.47 | 20.57 | 20.28 | 20.57 | 30,809 | +0.11(+0.53%) |
Apr 07, 2021 | 20.46 | 20.48 | 20.38 | 20.46 | 40,709 | -0.02(-0.08%) |
Apr 06, 2021 | 20.21 | 20.48 | 20.21 | 20.48 | 31,489 | +0.17(+0.84%) |
Apr 05, 2021 | 20.18 | 20.31 | 19.84 | 20.31 | 44,636 | +0.03(+0.15%) |
Apr 01, 2021 | 19.84 | 20.28 | 19.82 | 20.28 | 32,154 | +0.45(+2.26%) |
Mar 31, 2021 | 19.31 | 19.93 | 19.31 | 19.83 | 55,572 | +0.42(+2.15%) |
Mar 30, 2021 | 19.42 | 19.63 | 19.39 | 19.41 | 13,353 | -0.21(-1.06%) |
Mar 29, 2021 | 19.65 | 19.78 | 19.61 | 19.62 | 14,827 | -0.17(-0.86%) |
Mar 26, 2021 | 19.53 | 19.92 | 19.41 | 19.79 | 34,617 | +0.50(+2.60%) |
Mar 25, 2021 | 18.94 | 19.37 | 18.50 | 19.29 | 47,710 | +0.08(+0.44%) |
Mar 24, 2021 | 19.07 | 19.37 | 19.07 | 19.20 | 16,579 | +0.27(+1.43%) |
Mar 23, 2021 | 19.34 | 19.46 | 18.87 | 18.93 | 21,592 | -0.66(-3.38%) |
Mar 22, 2021 | 19.69 | 19.69 | 19.51 | 19.60 | 23,225 | -0.08(-0.43%) |
Mar 19, 2021 | 19.29 | 19.89 | 19.27 | 19.68 | 19,577 | +0.35(+1.80%) |
Mar 18, 2021 | 20.25 | 20.28 | 19.33 | 19.34 | 20,742 | -1.00(-4.89%) |
Mar 17, 2021 | 20.13 | 20.41 | 20.05 | 20.33 | 16,722 | +0.02(+0.08%) |
Mar 16, 2021 | 20.62 | 20.62 | 20.28 | 20.32 | 10,041 | -0.48(-2.30%) |
Mar 15, 2021 | 20.79 | 20.99 | 20.60 | 20.79 | 19,142 | -0.03(-0.15%) |
Mar 12, 2021 | 20.74 | 20.87 | 20.69 | 20.82 | 10,502 | +0.07(+0.33%) |
Mar 11, 2021 | 20.79 | 20.92 | 20.73 | 20.76 | 20,962 | +0.05(+0.26%) |
Mar 10, 2021 | 20.05 | 20.74 | 19.99 | 20.70 | 11,639 | +0.71(+3.55%) |
Mar 09, 2021 | 20.14 | 20.32 | 19.79 | 19.99 | 44,077 | -0.08(-0.42%) |
Mar 08, 2021 | 20.32 | 20.49 | 20.04 | 20.08 | 35,690 | -0.10(-0.50%) |
Mar 05, 2021 | 20.45 | 20.55 | 19.40 | 20.18 | 45,379 | +0.15(+0.73%) |
Mar 04, 2021 | 20.04 | 20.43 | 19.83 | 20.03 | 40,440 | +0.08(+0.43%) |
Mar 03, 2021 | 19.86 | 20.19 | 19.86 | 19.95 | 47,195 | +0.19(+0.94%) |
Mar 02, 2021 | 19.54 | 19.84 | 19.47 | 19.76 | 37,861 | +0.23(+1.18%) |
Mar 01, 2021 | 19.04 | 19.82 | 19.04 | 19.53 | 82,461 | +0.76(+4.03%) |
Feb 26, 2021 | 19.27 | 19.27 | 18.33 | 18.77 | 69,884 | -0.43(-2.25%) |
Feb 25, 2021 | 19.99 | 20.02 | 19.11 | 19.20 | 53,611 | -0.65(-3.26%) |
Feb 24, 2021 | 19.47 | 19.96 | 19.36 | 19.85 | 61,097 | +0.52(+2.71%) |
Feb 23, 2021 | 19.43 | 19.43 | 18.51 | 19.33 | 104,503 | -0.03(-0.16%) |
Feb 22, 2021 | 18.90 | 19.51 | 18.90 | 19.36 | 91,392 | +0.42(+2.20%) |
Feb 19, 2021 | 18.79 | 18.98 | 18.76 | 18.94 | 20,226 | +0.13(+0.70%) |
Feb 18, 2021 | 19.24 | 19.24 | 18.66 | 18.81 | 43,468 | -0.54(-2.79%) |
Feb 17, 2021 | 19.42 | 19.42 | 19.01 | 19.35 | 35,401 | +0.08(+0.43%) |
Feb 16, 2021 | 19.52 | 19.79 | 19.27 | 19.27 | 92,071 | +0.17(+0.88%) |
Feb 12, 2021 | 18.65 | 19.12 | 18.65 | 19.10 | 21,805 | +0.33(+1.78%) |
Feb 11, 2021 | 19.18 | 19.18 | 18.53 | 18.77 | 55,501 | -0.27(-1.40%) |
Feb 10, 2021 | 18.79 | 19.05 | 18.69 | 19.03 | 24,297 | +0.21(+1.13%) |
Feb 09, 2021 | 18.77 | 18.90 | 18.58 | 18.82 | 39,330 | -0.02(-0.08%) |
Feb 08, 2021 | 18.51 | 18.89 | 18.51 | 18.83 | 47,292 | +0.41(+2.23%) |
Feb 05, 2021 | 18.33 | 18.61 | 18.31 | 18.42 | 48,866 | +0.21(+1.13%) |
Feb 04, 2021 | 18.31 | 18.31 | 18.11 | 18.22 | 62,041 | +0.08(+0.46%) |
Feb 03, 2021 | 17.75 | 18.16 | 17.75 | 18.13 | 30,189 | +0.33(+1.88%) |
Feb 02, 2021 | 17.66 | 18.12 | 17.65 | 17.80 | 50,140 | +0.46(+2.63%) |
Feb 01, 2021 | 17.36 | 17.59 | 17.19 | 17.34 | 72,212 | +0.13(+0.75%) |
Jan 29, 2021 | 17.27 | 17.55 | 17.05 | 17.21 | 74,481 | -0.22(-1.27%) |
Jan 28, 2021 | 17.20 | 17.46 | 17.20 | 17.43 | 23,600 | +0.20(+1.15%) |
Jan 27, 2021 | 17.64 | 17.79 | 17.13 | 17.23 | 89,527 | -0.69(-3.86%) |
Jan 26, 2021 | 18.00 | 18.40 | 17.79 | 17.93 | 66,451 | -0.14(-0.80%) |
Jan 25, 2021 | 18.11 | 18.18 | 17.62 | 18.07 | 43,218 | +0.07(+0.38%) |
Jan 22, 2021 | 17.84 | 18.03 | 17.53 | 18.00 | 35,204 | -0.18(-0.96%) |
Jan 21, 2021 | 18.76 | 18.91 | 18.18 | 18.18 | 68,656 | -0.70(-3.71%) |
Jan 20, 2021 | 19.10 | 19.16 | 18.80 | 18.88 | 47,430 | -0.08(-0.44%) |
Jan 19, 2021 | 19.23 | 19.50 | 18.96 | 18.96 | 76,135 | -0.21(-1.07%) |
Jan 15, 2021 | 19.13 | 19.34 | 18.80 | 19.17 | 44,268 | -0.20(-1.02%) |
Jan 14, 2021 | 19.00 | 19.56 | 19.00 | 19.37 | 35,325 | +0.43(+2.29%) |
Jan 13, 2021 | 18.66 | 19.08 | 18.66 | 18.93 | 58,257 | +0.29(+1.55%) |
Jan 12, 2021 | 17.75 | 18.72 | 17.75 | 18.64 | 98,202 | +1.03(+5.83%) |
Jan 11, 2021 | 17.15 | 17.76 | 17.07 | 17.62 | 48,863 | +0.15(+0.87%) |
Jan 08, 2021 | 18.00 | 18.01 | 17.30 | 17.46 | 68,438 | -0.21(-1.21%) |
Jan 07, 2021 | 17.35 | 17.80 | 17.24 | 17.68 | 99,736 | +0.49(+2.88%) |
Jan 06, 2021 | 16.63 | 17.23 | 16.36 | 17.18 | 143,850 | +0.77(+4.68%) |
Jan 05, 2021 | 15.78 | 16.84 | 15.78 | 16.41 | 70,512 | +0.69(+4.36%) |
Jan 04, 2021 | 15.96 | 15.99 | 15.64 | 15.73 | 87,278 | +0.05(+0.34%) |
Dec 31, 2020 | 15.67 | 15.67 | 15.67 | 83,764 | +0.10(+0.63%) | |
Dec 30, 2020 | 15.71 | 15.97 | 15.58 | 15.58 | 83,764 | -0.25(-1.59%) |
Dec 29, 2020 | 15.81 | 15.99 | 15.63 | 15.83 | 119,538 | -0.03(-0.19%) |
Dec 28, 2020 | 16.15 | 16.44 | 15.80 | 15.86 | 106,257 | -0.34(-2.11%) |
Dec 24, 2020 | 16.40 | 16.40 | 16.06 | 16.20 | 19,966 | -0.21(-1.30%) |
Dec 23, 2020 | 16.28 | 16.67 | 16.28 | 16.41 | 67,825 | +0.18(+1.13%) |
Dec 22, 2020 | 16.16 | 16.50 | 16.14 | 16.23 | 80,255 | -0.02(-0.14%) |
Dec 21, 2020 | 16.37 | 16.40 | 15.84 | 16.25 | 67,625 | -0.46(-2.78%) |
Dec 18, 2020 | 16.97 | 17.04 | 16.71 | 16.72 | 68,044 | -0.35(-2.05%) |
Dec 17, 2020 | 17.13 | 17.31 | 17.00 | 17.07 | 34,349 | +0.05(+0.27%) |
Dec 16, 2020 | 17.33 | 17.37 | 17.02 | 17.02 | 49,645 | -0.30(-1.71%) |
Dec 15, 2020 | 17.16 | 17.54 | 16.99 | 17.32 | 107,731 | +0.18(+1.02%) |
Dec 14, 2020 | 17.91 | 18.01 | 17.13 | 17.14 | 97,238 | -0.44(-2.51%) |
Dec 11, 2020 | 17.28 | 17.61 | 17.16 | 17.59 | 86,172 | +0.11(+0.65%) |
Dec 10, 2020 | 16.88 | 17.54 | 16.88 | 17.47 | 171,701 | +0.61(+3.61%) |
Dec 09, 2020 | 17.00 | 17.17 | 16.82 | 16.86 | 125,223 | +0.02(+0.14%) |
Dec 08, 2020 | 16.40 | 17.08 | 16.40 | 16.84 | 64,747 | +0.12(+0.73%) |
Dec 07, 2020 | 16.99 | 17.09 | 16.60 | 16.72 | 98,399 | -0.40(-2.36%) |
Dec 04, 2020 | 16.28 | 17.35 | 16.28 | 17.12 | 113,364 | +0.98(+6.08%) |
Dec 03, 2020 | 15.51 | 16.37 | 15.50 | 16.14 | 92,733 | +0.64(+4.13%) |
Dec 02, 2020 | 14.90 | 15.61 | 14.90 | 15.50 | 70,962 | +0.50(+3.35%) |
Dec 01, 2020 | 15.12 | 15.32 | 14.85 | 15.00 | 76,869 | +0.18(+1.23%) |
Nov 30, 2020 | 15.07 | 15.29 | 14.78 | 14.81 | 53,704 | -0.36(-2.36%) |
Nov 27, 2020 | 15.35 | 15.41 | 14.98 | 15.17 | 34,679 | -0.14(-0.89%) |
Nov 25, 2020 | 15.25 | 15.45 | 15.06 | 15.31 | 86,960 | +0.02(+0.15%) |
Nov 24, 2020 | 15.05 | 15.71 | 15.05 | 15.29 | 98,924 | +0.46(+3.08%) |
Nov 23, 2020 | 14.17 | 14.83 | 14.17 | 14.83 | 98,336 | +0.72(+5.13%) |
Nov 20, 2020 | 14.10 | 14.20 | 14.10 | 14.11 | 32,971 | -0.02(-0.16%) |
Nov 19, 2020 | 13.74 | 14.15 | 13.61 | 14.13 | 279,446 | +0.43(+3.17%) |
Nov 18, 2020 | 13.81 | 14.09 | 13.66 | 13.69 | 179,836 | +0.01(+0.05%) |
Nov 17, 2020 | 13.28 | 13.77 | 13.01 | 13.69 | 134,448 | +0.07(+0.55%) |
Nov 16, 2020 | 13.49 | 13.64 | 13.48 | 13.61 | 120,014 | +0.43(+3.24%) |
Nov 13, 2020 | 12.73 | 13.21 | 12.64 | 13.19 | 51,418 | +0.45(+3.53%) |
Nov 12, 2020 | 12.62 | 12.81 | 12.55 | 12.74 | 92,996 | +0.06(+0.47%) |
Nov 11, 2020 | 12.81 | 12.99 | 12.66 | 12.68 | 67,506 | -0.01(-0.06%) |
Nov 10, 2020 | 12.45 | 12.83 | 12.37 | 12.68 | 74,610 | +0.33(+2.67%) |
Nov 09, 2020 | 12.34 | 12.42 | 11.91 | 12.35 | 107,344 | +0.94(+8.20%) |
Nov 06, 2020 | 11.80 | 11.92 | 11.42 | 11.42 | 38,330 | -0.38(-3.24%) |
Nov 05, 2020 | 11.32 | 11.82 | 11.32 | 11.80 | 91,212 | +0.49(+4.30%) |
Nov 04, 2020 | 11.10 | 11.59 | 11.07 | 11.31 | 48,074 | +0.16(+1.41%) |
Nov 03, 2020 | 11.14 | 11.35 | 11.14 | 11.16 | 129,724 | +0.18(+1.64%) |
Nov 02, 2020 | 10.95 | 11.04 | 10.94 | 10.98 | 64,406 | +0.02(+0.14%) |
Oct 30, 2020 | 11.19 | 11.19 | 10.81 | 10.96 | 48,747 | -0.21(-1.88%) |
Oct 29, 2020 | 11.01 | 11.17 | 10.83 | 11.17 | 105,212 | +0.18(+1.63%) |
Oct 28, 2020 | 11.01 | 11.26 | 10.89 | 10.99 | 64,615 | -0.37(-3.23%) |
Oct 27, 2020 | 11.56 | 11.56 | 11.34 | 11.36 | 27,401 | -0.19(-1.68%) |
Oct 26, 2020 | 11.84 | 11.84 | 11.40 | 11.55 | 23,768 | -0.40(-3.38%) |
Oct 23, 2020 | 12.23 | 12.35 | 11.90 | 11.96 | 29,782 | -0.25(-2.02%) |
Oct 22, 2020 | 11.73 | 12.25 | 11.73 | 12.20 | 62,526 | +0.42(+3.56%) |
Oct 21, 2020 | 11.91 | 12.09 | 11.78 | 11.79 | 30,892 | -0.17(-1.44%) |
Oct 20, 2020 | 11.84 | 12.07 | 11.84 | 11.96 | 36,999 | +0.09(+0.76%) |
Oct 19, 2020 | 12.10 | 12.10 | 11.85 | 11.87 | 46,448 | -0.14(-1.13%) |
Oct 16, 2020 | 12.09 | 12.14 | 11.97 | 12.00 | 34,457 | -0.08(-0.68%) |
Oct 15, 2020 | 11.88 | 12.11 | 11.86 | 12.09 | 22,379 | +0.06(+0.50%) |
Oct 14, 2020 | 11.72 | 12.19 | 11.72 | 12.03 | 62,653 | +0.25(+2.16%) |
Oct 13, 2020 | 11.82 | 11.90 | 11.70 | 11.77 | 68,448 | -0.13(-1.07%) |
Oct 12, 2020 | 11.90 | 11.91 | 11.78 | 11.90 | 42,216 | -0.08(-0.69%) |
Oct 09, 2020 | 12.02 | 12.20 | 11.88 | 11.98 | 74,924 | -0.11(-0.93%) |
Oct 08, 2020 | 11.61 | 12.14 | 11.60 | 12.09 | 87,617 | +0.59(+5.14%) |
Oct 07, 2020 | 11.33 | 11.59 | 11.31 | 11.50 | 38,298 | +0.23(+2.06%) |
Oct 06, 2020 | 11.57 | 11.73 | 11.27 | 11.27 | 69,597 | -0.11(-0.99%) |
Oct 05, 2020 | 10.95 | 11.45 | 10.95 | 11.38 | 59,992 | +0.60(+5.56%) |
Oct 02, 2020 | 10.40 | 10.82 | 10.40 | 10.78 | 65,575 | +0.07(+0.70%) |
Oct 01, 2020 | 10.85 | 10.89 | 10.63 | 10.71 | 32,204 | -0.14(-1.31%) |
Sep 30, 2020 | 11.05 | 11.27 | 10.83 | 10.85 | 42,144 | -0.19(-1.70%) |
Sep 29, 2020 | 10.86 | 11.15 | 10.83 | 11.04 | 44,409 | +0.16(+1.44%) |
Sep 28, 2020 | 10.74 | 10.98 | 10.68 | 10.88 | 63,044 | +0.25(+2.40%) |
Sep 25, 2020 | 10.47 | 10.66 | 10.46 | 10.62 | 38,864 | +0.06(+0.58%) |
Sep 24, 2020 | 10.72 | 10.77 | 10.27 | 10.56 | 55,738 | -0.18(-1.68%) |
Sep 23, 2020 | 11.31 | 11.39 | 10.69 | 10.74 | 110,428 | -0.57(-5.03%) |
Sep 22, 2020 | 11.35 | 11.64 | 11.25 | 11.31 | 47,405 | -0.10(-0.92%) |
Sep 21, 2020 | 11.50 | 11.57 | 11.34 | 11.42 | 48,902 | -0.35(-2.99%) |
Sep 18, 2020 | 11.80 | 11.88 | 11.65 | 11.77 | 33,789 | -0.01(-0.13%) |
Sep 17, 2020 | 11.91 | 11.91 | 11.72 | 11.79 | 41,090 | -0.21(-1.75%) |
Sep 16, 2020 | 11.85 | 12.16 | 11.73 | 12.00 | 55,425 | +0.22(+1.84%) |
Sep 15, 2020 | 11.90 | 12.00 | 11.73 | 11.78 | 56,019 | -0.07(-0.57%) |
Sep 14, 2020 | 11.70 | 11.91 | 11.66 | 11.85 | 28,133 | +0.17(+1.48%) |
Sep 11, 2020 | 11.83 | 11.88 | 11.60 | 11.67 | 52,754 | -0.02(-0.19%) |
Sep 10, 2020 | 11.98 | 11.98 | 11.63 | 11.70 | 44,340 | -0.20(-1.70%) |
Sep 09, 2020 | 11.83 | 12.01 | 11.83 | 11.90 | 41,444 | +0.11(+0.95%) |
Sep 08, 2020 | 12.06 | 12.06 | 11.67 | 11.79 | 69,814 | -0.43(-3.55%) |
Sep 04, 2020 | 12.10 | 12.26 | 11.82 | 12.22 | 131,417 | +0.13(+1.05%) |
Sep 03, 2020 | 12.24 | 12.44 | 12.09 | 12.09 | 49,153 | -0.22(-1.82%) |
Sep 02, 2020 | 12.28 | 12.48 | 12.18 | 12.32 | 61,451 | -0.05(-0.42%) |
Sep 01, 2020 | 12.50 | 12.50 | 12.27 | 12.37 | 74,765 | -0.20(-1.61%) |
Aug 31, 2020 | 12.88 | 12.89 | 12.57 | 12.57 | 27,193 | -0.27(-2.10%) |
Aug 28, 2020 | 12.68 | 12.93 | 12.60 | 12.84 | 29,114 | +0.24(+1.90%) |
Aug 27, 2020 | 12.44 | 12.63 | 12.42 | 12.60 | 56,619 | +0.07(+0.60%) |
Aug 26, 2020 | 12.92 | 12.97 | 12.49 | 12.53 | 54,475 | -0.45(-3.46%) |
Aug 25, 2020 | 13.07 | 13.10 | 12.75 | 12.98 | 76,592 | -0.10(-0.80%) |
Aug 24, 2020 | 13.20 | 13.22 | 13.05 | 13.08 | 27,635 | -0.13(-1.02%) |
Aug 21, 2020 | 13.37 | 13.52 | 13.21 | 13.22 | 17,896 | -0.31(-2.27%) |
Aug 20, 2020 | 13.64 | 13.64 | 13.41 | 13.52 | 80,811 | -0.28(-2.06%) |
Aug 19, 2020 | 14.17 | 14.17 | 13.77 | 13.81 | 44,289 | -0.30(-2.14%) |
Aug 18, 2020 | 14.28 | 14.34 | 13.81 | 14.11 | 75,351 | -0.22(-1.57%) |
Aug 17, 2020 | 14.30 | 14.41 | 14.16 | 14.33 | 27,167 | -0.01(-0.04%) |
Aug 14, 2020 | 14.05 | 14.51 | 14.05 | 14.34 | 53,421 | +0.07(+0.53%) |
Aug 13, 2020 | 14.29 | 14.32 | 14.01 | 14.26 | 27,639 | -0.04(-0.31%) |
Aug 12, 2020 | 14.17 | 14.34 | 14.08 | 14.31 | 33,411 | +0.25(+1.76%) |
Aug 11, 2020 | 14.37 | 14.48 | 14.06 | 14.06 | 51,992 | -0.13(-0.90%) |
Aug 10, 2020 | 14.03 | 14.19 | 13.96 | 14.19 | 42,603 | +0.22(+1.55%) |
Aug 07, 2020 | 13.71 | 13.97 | 13.53 | 13.97 | 74,656 | +0.23(+1.69%) |
Aug 06, 2020 | 13.52 | 13.75 | 13.33 | 13.74 | 78,606 | +0.28(+2.06%) |
Aug 05, 2020 | 13.11 | 13.48 | 13.05 | 13.46 | 83,269 | +0.52(+3.99%) |
Aug 04, 2020 | 12.73 | 12.95 | 12.60 | 12.95 | 55,840 | +0.25(+1.95%) |
Aug 03, 2020 | 12.53 | 12.77 | 12.48 | 12.70 | 49,463 | +0.15(+1.19%) |
Jul 31, 2020 | 12.66 | 13.28 | 12.41 | 12.55 | 34,590 | -0.15(-1.18%) |
Jul 30, 2020 | 12.65 | 12.73 | 12.53 | 12.70 | 22,357 | -0.18(-1.40%) |
Jul 29, 2020 | 12.61 | 12.88 | 12.56 | 12.88 | 68,716 | +0.37(+2.99%) |
Jul 28, 2020 | 12.44 | 12.59 | 12.36 | 12.50 | 28,662 | -0.04(-0.36%) |
Jul 27, 2020 | 12.94 | 13.01 | 12.53 | 12.55 | 44,915 | -0.37(-2.90%) |
Jul 24, 2020 | 13.07 | 13.07 | 12.83 | 12.92 | 60,633 | -0.11(-0.86%) |
Jul 23, 2020 | 13.01 | 13.11 | 12.85 | 13.04 | 126,394 | -0.13(-0.97%) |
Jul 22, 2020 | 13.20 | 13.20 | 12.90 | 13.16 | 118,269 | -0.07(-0.50%) |
Jul 21, 2020 | 12.60 | 13.32 | 12.60 | 13.23 | 98,272 | +0.69(+5.52%) |
Jul 20, 2020 | 12.44 | 12.71 | 12.41 | 12.54 | 61,613 | +0.16(+1.31%) |
Jul 17, 2020 | 12.23 | 12.55 | 12.23 | 12.38 | 42,267 | +0.07(+0.54%) |
Jul 16, 2020 | 12.21 | 12.43 | 12.06 | 12.31 | 76,500 | +0.10(+0.78%) |
Jul 15, 2020 | 11.85 | 12.32 | 11.79 | 12.21 | 177,466 | +0.52(+4.40%) |
Jul 14, 2020 | 11.65 | 11.82 | 11.65 | 11.70 | 61,965 | -0.06(-0.50%) |
Jul 13, 2020 | 12.06 | 12.14 | 11.73 | 11.76 | 95,097 | -0.30(-2.50%) |
Jul 10, 2020 | 11.90 | 12.06 | 11.85 | 12.06 | 56,538 | +0.19(+1.61%) |
Jul 09, 2020 | 12.49 | 12.49 | 11.82 | 11.87 | 105,232 | -0.55(-4.44%) |
Jul 08, 2020 | 12.29 | 12.49 | 12.13 | 12.42 | 151,934 | +0.51(+4.26%) |
Jul 07, 2020 | 11.77 | 12.33 | 11.77 | 11.91 | 165,407 | -0.04(-0.31%) |
Jul 06, 2020 | 12.43 | 12.70 | 11.80 | 11.95 | 167,368 | -0.36(-2.93%) |
Jul 02, 2020 | 12.61 | 12.71 | 12.31 | 12.31 | 109,407 | -0.22(-1.76%) |
Jul 01, 2020 | 12.72 | 13.05 | 12.51 | 12.53 | 70,421 | -0.19(-1.50%) |
Jun 30, 2020 | 12.55 | 12.74 | 12.44 | 12.72 | 43,274 | +0.09(+0.70%) |
Jun 29, 2020 | 12.82 | 12.89 | 12.55 | 12.63 | 103,745 | -0.10(-0.75%) |
Jun 26, 2020 | 13.27 | 13.27 | 12.71 | 12.73 | 81,002 | -0.64(-4.79%) |
Jun 25, 2020 | 13.23 | 13.75 | 13.18 | 13.37 | 71,266 | -0.04(-0.33%) |
Jun 24, 2020 | 14.02 | 14.02 | 13.17 | 13.41 | 137,256 | -0.63(-4.51%) |
Jun 23, 2020 | 14.47 | 14.59 | 14.02 | 14.05 | 56,630 | -0.28(-1.95%) |
Jun 22, 2020 | 13.98 | 14.33 | 13.98 | 14.33 | 31,592 | +0.18(+1.30%) |
Jun 19, 2020 | 14.72 | 14.72 | 14.00 | 14.14 | 92,282 | -0.20(-1.38%) |
Jun 18, 2020 | 14.33 | 14.69 | 14.33 | 14.34 | 64,252 | -0.15(-1.07%) |
Jun 17, 2020 | 15.19 | 15.19 | 14.47 | 14.49 | 90,472 | -0.63(-4.18%) |
Jun 16, 2020 | 15.64 | 15.81 | 15.13 | 15.13 | 51,701 | +0.01(+0.10%) |
Jun 15, 2020 | 13.83 | 15.27 | 13.61 | 15.11 | 73,370 | +0.80(+5.60%) |
Jun 12, 2020 | 14.83 | 15.07 | 13.99 | 14.31 | 60,207 | +0.13(+0.93%) |
Jun 11, 2020 | 15.28 | 15.28 | 13.94 | 14.18 | 119,656 | -2.01(-12.41%) |
Jun 10, 2020 | 16.47 | 16.87 | 15.80 | 16.19 | 71,762 | -0.52(-3.13%) |
Jun 09, 2020 | 17.47 | 17.59 | 16.48 | 16.71 | 87,398 | -0.96(-5.41%) |
Jun 08, 2020 | 17.66 | 17.82 | 17.37 | 17.67 | 130,008 | +0.79(+4.71%) |
Jun 05, 2020 | 16.70 | 17.34 | 16.70 | 16.87 | 89,972 | +0.82(+5.09%) |
Jun 04, 2020 | 15.34 | 16.05 | 15.31 | 16.05 | 67,632 | +0.60(+3.91%) |
Jun 03, 2020 | 15.30 | 15.69 | 15.27 | 15.45 | 88,570 | +0.19(+1.25%) |
Jun 02, 2020 | 15.05 | 15.36 | 15.05 | 15.26 | 57,011 | +0.21(+1.42%) |
Jun 01, 2020 | 15.48 | 15.55 | 15.05 | 15.05 | 65,246 | -0.37(-2.39%) |
May 29, 2020 | 14.84 | 15.45 | 14.72 | 15.41 | 88,613 | +0.30(+2.00%) |
May 28, 2020 | 15.40 | 15.48 | 14.93 | 15.11 | 89,066 | -0.29(-1.86%) |
May 27, 2020 | 15.38 | 15.51 | 14.80 | 15.40 | 69,029 | +0.18(+1.21%) |
May 26, 2020 | 15.25 | 15.35 | 15.00 | 15.22 | 94,775 | +0.54(+3.71%) |
May 22, 2020 | 14.62 | 14.68 | 14.09 | 14.67 | 38,326 | +0.12(+0.81%) |
May 21, 2020 | 14.83 | 14.83 | 14.31 | 14.55 | 71,536 | +0.01(+0.05%) |
May 20, 2020 | 14.24 | 14.72 | 14.22 | 14.55 | 92,010 | +0.63(+4.49%) |
May 19, 2020 | 13.69 | 13.98 | 13.69 | 13.92 | 87,112 | +0.26(+1.94%) |
May 18, 2020 | 13.37 | 13.71 | 13.29 | 13.66 | 153,132 | +1.03(+8.16%) |
May 15, 2020 | 12.00 | 12.65 | 11.97 | 12.63 | 119,192 | +0.34(+2.75%) |
May 14, 2020 | 11.77 | 12.34 | 11.24 | 12.29 | 124,494 | +0.35(+2.90%) |
May 13, 2020 | 12.62 | 12.76 | 11.51 | 11.94 | 241,689 | -0.70(-5.53%) |
May 12, 2020 | 12.85 | 13.13 | 12.59 | 12.64 | 134,092 | -0.07(-0.58%) |
May 11, 2020 | 13.10 | 13.17 | 12.60 | 12.71 | 165,161 | -0.50(-3.79%) |
May 08, 2020 | 13.06 | 13.24 | 12.28 | 13.21 | 487,100 | -0.54(-3.96%) |
May 07, 2020 | 13.87 | 14.43 | 13.70 | 13.76 | 67,627 | +0.25(+1.85%) |
May 06, 2020 | 14.42 | 14.67 | 13.38 | 13.51 | 118,264 | -0.79(-5.51%) |
May 05, 2020 | 14.53 | 15.57 | 14.22 | 14.30 | 192,095 | +0.32(+2.32%) |
May 04, 2020 | 13.60 | 14.02 | 12.82 | 13.97 | 170,690 | +0.12(+0.85%) |