Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.40 | 45.12 | 43.71 | 44.40 | 121,405 | -0.68(-1.52%) |
Apr 29, 2021 | 44.64 | 45.23 | 44.30 | 45.08 | 171,908 | +1.08(+2.46%) |
Apr 28, 2021 | 44.35 | 44.74 | 43.62 | 44.00 | 104,333 | -0.16(-0.35%) |
Apr 27, 2021 | 43.51 | 44.64 | 43.51 | 44.16 | 172,879 | +1.85(+4.36%) |
Apr 26, 2021 | 43.27 | 43.76 | 42.06 | 42.31 | 153,616 | -0.30(-0.71%) |
Apr 23, 2021 | 41.29 | 42.91 | 41.18 | 42.61 | 101,444 | +1.70(+4.15%) |
Apr 22, 2021 | 41.89 | 42.73 | 40.80 | 40.91 | 172,643 | -0.87(-2.08%) |
Apr 21, 2021 | 40.79 | 42.61 | 40.40 | 41.78 | 73,924 | +0.97(+2.37%) |
Apr 20, 2021 | 41.01 | 42.08 | 39.61 | 40.81 | 136,512 | +0.91(+2.28%) |
Apr 19, 2021 | 40.35 | 40.54 | 39.44 | 39.91 | 157,116 | -1.08(-2.65%) |
Apr 16, 2021 | 41.52 | 42.29 | 40.62 | 40.99 | 122,940 | +0.04(+0.10%) |
Apr 15, 2021 | 41.08 | 41.32 | 40.18 | 40.95 | 106,459 | +0.27(+0.67%) |
Apr 14, 2021 | 40.81 | 41.21 | 40.32 | 40.68 | 105,884 | +0.21(+0.53%) |
Apr 13, 2021 | 41.10 | 41.10 | 39.38 | 40.46 | 153,554 | -0.92(-2.22%) |
Apr 12, 2021 | 40.75 | 41.58 | 40.49 | 41.38 | 103,262 | +0.48(+1.17%) |
Apr 09, 2021 | 39.79 | 40.90 | 39.79 | 40.90 | 78,411 | +1.05(+2.62%) |
Apr 08, 2021 | 40.05 | 40.46 | 38.78 | 39.86 | 136,986 | -0.11(-0.27%) |
Apr 07, 2021 | 40.69 | 40.69 | 39.56 | 39.96 | 104,640 | -0.38(-0.94%) |
Apr 06, 2021 | 40.99 | 41.40 | 40.26 | 40.35 | 140,788 | -0.40(-0.98%) |
Apr 05, 2021 | 40.72 | 41.54 | 40.62 | 40.75 | 177,815 | +1.11(+2.81%) |
Apr 01, 2021 | 39.30 | 39.66 | 38.59 | 39.63 | 138,807 | +0.85(+2.19%) |
Mar 31, 2021 | 39.85 | 39.85 | 38.10 | 38.78 | 211,615 | -0.64(-1.64%) |
Mar 30, 2021 | 38.15 | 39.86 | 38.10 | 39.43 | 179,721 | +1.51(+3.99%) |
Mar 29, 2021 | 38.28 | 39.04 | 37.43 | 37.91 | 131,450 | -0.60(-1.55%) |
Mar 26, 2021 | 36.63 | 38.51 | 36.36 | 38.51 | 214,865 | +2.37(+6.57%) |
Mar 25, 2021 | 33.76 | 36.28 | 33.07 | 36.14 | 180,190 | +1.72(+5.00%) |
Mar 24, 2021 | 33.73 | 35.80 | 33.73 | 34.42 | 216,880 | +1.13(+3.40%) |
Mar 23, 2021 | 34.70 | 35.83 | 32.90 | 33.28 | 243,639 | -2.04(-5.78%) |
Mar 22, 2021 | 37.12 | 37.50 | 35.15 | 35.32 | 136,975 | -0.04(-0.11%) |
Mar 19, 2021 | 35.83 | 36.19 | 34.50 | 35.36 | 106,255 | +0.18(+0.50%) |
Mar 18, 2021 | 35.33 | 36.77 | 35.00 | 35.19 | 153,658 | +0.00(+0.00%) |
Mar 17, 2021 | 34.00 | 35.45 | 33.43 | 35.19 | 94,850 | +1.06(+3.09%) |
Mar 16, 2021 | 36.16 | 36.16 | 33.81 | 34.13 | 124,774 | -1.77(-4.93%) |
Mar 15, 2021 | 36.10 | 36.15 | 34.50 | 35.90 | 143,258 | +0.55(+1.55%) |
Mar 12, 2021 | 34.63 | 35.42 | 34.39 | 35.35 | 77,797 | +1.06(+3.11%) |
Mar 11, 2021 | 33.94 | 34.53 | 33.22 | 34.29 | 132,847 | +1.11(+3.36%) |
Mar 10, 2021 | 33.44 | 33.76 | 32.25 | 33.18 | 120,169 | +0.52(+1.59%) |
Mar 09, 2021 | 32.93 | 33.64 | 32.31 | 32.66 | 129,538 | +0.46(+1.43%) |
Mar 08, 2021 | 32.22 | 34.08 | 31.92 | 32.20 | 249,444 | +0.65(+2.07%) |
Mar 05, 2021 | 29.65 | 31.74 | 27.82 | 31.54 | 101,956 | +2.70(+9.35%) |
Mar 04, 2021 | 30.81 | 31.03 | 27.60 | 28.85 | 163,681 | -2.27(-7.28%) |
Mar 03, 2021 | 31.26 | 32.03 | 30.68 | 31.11 | 65,584 | -0.13(-0.41%) |
Mar 02, 2021 | 31.59 | 31.92 | 30.92 | 31.24 | 43,840 | -0.30(-0.96%) |
Mar 01, 2021 | 30.77 | 31.97 | 30.77 | 31.54 | 110,704 | +1.89(+6.36%) |
Feb 26, 2021 | 30.15 | 30.63 | 28.72 | 29.66 | 109,838 | -0.32(-1.08%) |
Feb 25, 2021 | 31.77 | 31.77 | 29.43 | 29.98 | 106,033 | -1.72(-5.42%) |
Feb 24, 2021 | 30.36 | 32.13 | 30.17 | 31.70 | 149,138 | +1.56(+5.19%) |
Feb 23, 2021 | 30.10 | 30.45 | 28.77 | 30.14 | 145,631 | +0.12(+0.39%) |
Feb 22, 2021 | 28.80 | 30.89 | 28.80 | 30.02 | 178,189 | +0.82(+2.81%) |
Feb 19, 2021 | 28.22 | 29.52 | 28.22 | 29.20 | 127,035 | +1.42(+5.10%) |
Feb 18, 2021 | 27.35 | 27.87 | 26.82 | 27.78 | 69,464 | -0.32(-1.15%) |
Feb 17, 2021 | 28.38 | 28.38 | 27.06 | 28.11 | 55,451 | -0.54(-1.88%) |
Feb 16, 2021 | 28.85 | 29.15 | 28.33 | 28.64 | 77,768 | +0.06(+0.21%) |
Feb 12, 2021 | 26.91 | 28.60 | 26.91 | 28.58 | 108,200 | +1.36(+4.99%) |
Feb 11, 2021 | 27.17 | 27.26 | 26.23 | 27.23 | 67,569 | +0.07(+0.25%) |
Feb 10, 2021 | 27.36 | 27.65 | 26.75 | 27.16 | 68,019 | -0.05(-0.18%) |
Feb 09, 2021 | 26.35 | 27.36 | 26.02 | 27.21 | 76,591 | +0.53(+1.98%) |
Feb 08, 2021 | 26.35 | 26.72 | 26.11 | 26.68 | 80,857 | +0.50(+1.90%) |
Feb 05, 2021 | 26.05 | 26.38 | 25.98 | 26.18 | 62,033 | +0.56(+2.17%) |
Feb 04, 2021 | 24.74 | 25.64 | 24.53 | 25.62 | 70,008 | +1.03(+4.17%) |
Feb 03, 2021 | 24.73 | 24.81 | 24.05 | 24.60 | 56,814 | -0.02(-0.08%) |
Feb 02, 2021 | 24.03 | 24.92 | 23.85 | 24.62 | 89,309 | +1.57(+6.82%) |
Feb 01, 2021 | 22.76 | 23.12 | 22.22 | 23.04 | 83,589 | +0.94(+4.24%) |
Jan 29, 2021 | 23.93 | 23.93 | 22.04 | 22.11 | 156,619 | -1.92(-8.01%) |
Jan 28, 2021 | 24.09 | 24.85 | 23.92 | 24.03 | 98,149 | +0.68(+2.93%) |
Jan 27, 2021 | 24.49 | 24.58 | 22.76 | 23.35 | 186,670 | -2.12(-8.32%) |
Jan 26, 2021 | 26.74 | 27.02 | 25.33 | 25.47 | 49,090 | -1.27(-4.75%) |
Jan 25, 2021 | 26.30 | 26.75 | 25.11 | 26.74 | 146,195 | -0.05(-0.18%) |
Jan 22, 2021 | 26.86 | 27.04 | 25.94 | 26.79 | 55,277 | -0.28(-1.05%) |
Jan 21, 2021 | 28.05 | 28.37 | 27.04 | 27.07 | 88,642 | -1.37(-4.81%) |
Jan 20, 2021 | 27.24 | 28.56 | 27.09 | 28.44 | 75,222 | +1.40(+5.17%) |
Jan 19, 2021 | 27.92 | 28.38 | 27.02 | 27.04 | 117,456 | -0.35(-1.28%) |
Jan 15, 2021 | 27.67 | 27.85 | 26.67 | 27.39 | 72,884 | -1.11(-3.91%) |
Jan 14, 2021 | 28.11 | 29.06 | 28.11 | 28.51 | 80,876 | +0.90(+3.26%) |
Jan 13, 2021 | 28.11 | 28.20 | 27.12 | 27.61 | 42,267 | -0.48(-1.70%) |
Jan 12, 2021 | 27.10 | 28.43 | 26.56 | 28.09 | 77,851 | +1.10(+4.09%) |
Jan 11, 2021 | 26.25 | 27.33 | 26.18 | 26.98 | 102,418 | -0.05(-0.18%) |
Jan 08, 2021 | 26.61 | 27.71 | 26.61 | 27.03 | 116,287 | +0.42(+1.58%) |
Jan 07, 2021 | 26.38 | 26.96 | 26.09 | 26.61 | 89,411 | +0.61(+2.33%) |
Jan 06, 2021 | 24.27 | 26.42 | 23.98 | 26.00 | 180,013 | +2.06(+8.61%) |
Jan 05, 2021 | 22.97 | 24.33 | 22.97 | 23.94 | 67,730 | +0.71(+3.07%) |
Jan 04, 2021 | 24.99 | 25.08 | 22.73 | 23.23 | 141,457 | -1.68(-6.74%) |
Dec 31, 2020 | 24.91 | 24.91 | 24.91 | 31,947 | +0.25(+1.03%) | |
Dec 30, 2020 | 24.38 | 24.81 | 24.38 | 24.66 | 31,947 | +0.23(+0.96%) |
Dec 29, 2020 | 25.31 | 25.37 | 24.13 | 24.42 | 47,926 | -0.57(-2.27%) |
Dec 28, 2020 | 25.38 | 25.74 | 24.89 | 24.99 | 62,014 | +0.03(+0.12%) |
Dec 24, 2020 | 25.23 | 25.23 | 24.47 | 24.96 | 21,189 | -0.01(-0.04%) |
Dec 23, 2020 | 24.81 | 25.38 | 24.70 | 24.97 | 85,426 | +0.34(+1.39%) |
Dec 22, 2020 | 24.82 | 24.86 | 24.38 | 24.63 | 86,597 | -0.08(-0.32%) |
Dec 21, 2020 | 24.13 | 25.05 | 23.72 | 24.71 | 138,556 | -0.59(-2.32%) |
Dec 18, 2020 | 25.52 | 25.66 | 24.66 | 25.29 | 97,998 | -0.39(-1.52%) |
Dec 17, 2020 | 25.19 | 25.77 | 24.78 | 25.68 | 98,611 | +0.79(+3.18%) |
Dec 16, 2020 | 24.83 | 25.16 | 24.46 | 24.89 | 76,284 | +0.09(+0.35%) |
Dec 15, 2020 | 24.90 | 25.07 | 23.94 | 24.80 | 126,803 | +0.58(+2.38%) |
Dec 14, 2020 | 26.79 | 27.38 | 24.16 | 24.23 | 148,196 | -1.70(-6.55%) |
Dec 11, 2020 | 25.44 | 26.24 | 25.44 | 25.93 | 72,602 | -0.12(-0.45%) |
Dec 10, 2020 | 26.05 | 26.46 | 25.47 | 26.04 | 126,771 | -0.65(-2.45%) |
Dec 09, 2020 | 26.98 | 27.41 | 26.05 | 26.70 | 105,101 | +0.08(+0.29%) |
Dec 08, 2020 | 25.88 | 26.86 | 25.88 | 26.62 | 137,308 | +0.38(+1.45%) |
Dec 07, 2020 | 26.18 | 26.68 | 25.83 | 26.24 | 114,693 | -0.18(-0.67%) |
Dec 04, 2020 | 25.94 | 26.42 | 25.80 | 26.42 | 103,323 | +0.92(+3.60%) |
Dec 03, 2020 | 25.37 | 26.22 | 25.36 | 25.50 | 48,296 | +0.25(+1.01%) |
Dec 02, 2020 | 24.62 | 25.43 | 24.52 | 25.24 | 69,715 | +0.31(+1.25%) |
Dec 01, 2020 | 25.63 | 26.00 | 24.92 | 24.93 | 94,500 | +0.34(+1.39%) |
Nov 30, 2020 | 25.18 | 25.57 | 24.18 | 24.59 | 136,830 | -0.71(-2.82%) |
Nov 27, 2020 | 26.08 | 26.08 | 25.19 | 25.30 | 114,075 | -0.39(-1.52%) |
Nov 25, 2020 | 26.14 | 26.14 | 25.00 | 25.69 | 147,458 | -0.55(-2.08%) |
Nov 24, 2020 | 25.28 | 26.56 | 25.04 | 26.24 | 163,937 | +1.71(+6.97%) |
Nov 23, 2020 | 24.11 | 24.58 | 23.79 | 24.53 | 118,898 | +1.12(+4.80%) |
Nov 20, 2020 | 24.05 | 24.32 | 23.27 | 23.41 | 94,209 | -0.62(-2.60%) |
Nov 19, 2020 | 23.77 | 24.16 | 23.07 | 24.03 | 106,069 | -0.07(-0.28%) |
Nov 18, 2020 | 25.02 | 25.69 | 24.04 | 24.10 | 139,351 | -0.50(-2.02%) |
Nov 17, 2020 | 24.03 | 24.73 | 23.14 | 24.60 | 104,509 | +0.24(+1.00%) |
Nov 16, 2020 | 24.31 | 24.45 | 23.15 | 24.36 | 234,270 | +1.73(+7.64%) |
Nov 13, 2020 | 21.60 | 22.70 | 21.60 | 22.63 | 132,200 | +1.39(+6.53%) |
Nov 12, 2020 | 21.43 | 22.13 | 20.75 | 21.24 | 135,429 | -0.98(-4.40%) |
Nov 11, 2020 | 23.19 | 23.33 | 21.69 | 22.22 | 124,116 | -0.52(-2.28%) |
Nov 10, 2020 | 21.86 | 22.94 | 21.03 | 22.73 | 141,755 | +1.14(+5.29%) |
Nov 09, 2020 | 23.44 | 24.10 | 21.25 | 21.59 | 371,583 | +1.52(+7.59%) |
Nov 06, 2020 | 20.48 | 20.64 | 19.84 | 20.07 | 64,717 | -0.38(-1.86%) |
Nov 05, 2020 | 19.82 | 20.79 | 19.67 | 20.45 | 158,540 | +1.49(+7.88%) |
Nov 04, 2020 | 19.92 | 20.67 | 18.94 | 18.95 | 183,771 | -0.96(-4.81%) |
Nov 03, 2020 | 18.98 | 20.12 | 18.91 | 19.91 | 268,180 | +1.71(+9.39%) |
Nov 02, 2020 | 18.21 | 18.50 | 17.52 | 18.20 | 185,987 | +0.54(+3.04%) |
Oct 30, 2020 | 17.58 | 18.18 | 17.06 | 17.67 | 186,576 | -0.37(-2.06%) |
Oct 29, 2020 | 16.89 | 18.48 | 16.89 | 18.04 | 118,598 | +1.15(+6.83%) |
Oct 28, 2020 | 17.98 | 18.06 | 16.86 | 16.88 | 233,387 | -2.50(-12.90%) |
Oct 27, 2020 | 20.50 | 20.50 | 19.28 | 19.38 | 83,855 | -0.91(-4.48%) |
Oct 26, 2020 | 21.23 | 21.23 | 19.67 | 20.29 | 188,411 | -1.59(-7.27%) |
Oct 23, 2020 | 21.58 | 21.92 | 21.27 | 21.88 | 100,456 | +0.77(+3.65%) |
Oct 22, 2020 | 21.02 | 21.45 | 20.68 | 21.11 | 85,893 | +0.12(+0.56%) |
Oct 21, 2020 | 21.69 | 22.03 | 20.95 | 21.00 | 175,982 | -0.81(-3.72%) |
Oct 20, 2020 | 21.46 | 22.58 | 21.30 | 21.81 | 102,966 | +0.88(+4.20%) |
Oct 19, 2020 | 21.78 | 22.51 | 20.80 | 20.93 | 111,181 | -0.77(-3.56%) |
Oct 16, 2020 | 22.73 | 22.73 | 21.68 | 21.70 | 139,368 | -0.79(-3.52%) |
Oct 15, 2020 | 21.09 | 22.51 | 20.98 | 22.49 | 107,305 | +0.51(+2.31%) |
Oct 14, 2020 | 21.78 | 22.39 | 21.78 | 21.98 | 190,677 | +0.58(+2.69%) |
Oct 13, 2020 | 21.53 | 22.00 | 21.32 | 21.41 | 139,391 | -0.52(-2.36%) |
Oct 12, 2020 | 22.38 | 22.38 | 21.83 | 21.92 | 157,655 | +0.07(+0.31%) |
Oct 09, 2020 | 21.92 | 22.18 | 21.32 | 21.86 | 139,983 | +0.53(+2.47%) |
Oct 08, 2020 | 21.41 | 21.48 | 20.61 | 21.33 | 106,249 | +0.45(+2.15%) |
Oct 07, 2020 | 20.26 | 21.15 | 20.06 | 20.88 | 162,123 | +1.51(+7.82%) |
Oct 06, 2020 | 20.13 | 20.70 | 19.32 | 19.36 | 199,691 | -0.52(-2.60%) |
Oct 05, 2020 | 19.41 | 19.99 | 19.31 | 19.88 | 158,746 | +0.94(+4.95%) |
Oct 02, 2020 | 17.73 | 19.41 | 17.35 | 18.95 | 141,826 | +0.47(+2.54%) |
Oct 01, 2020 | 19.04 | 19.21 | 18.27 | 18.48 | 110,610 | -0.09(-0.47%) |
Sep 30, 2020 | 19.12 | 19.80 | 18.31 | 18.56 | 128,038 | -0.41(-2.16%) |
Sep 29, 2020 | 19.99 | 19.99 | 18.96 | 18.97 | 134,747 | -0.72(-3.67%) |
Sep 28, 2020 | 19.63 | 20.01 | 19.50 | 19.70 | 121,486 | +0.87(+4.62%) |
Sep 25, 2020 | 17.88 | 19.04 | 17.81 | 18.83 | 102,299 | +0.78(+4.30%) |
Sep 24, 2020 | 17.70 | 18.67 | 17.23 | 18.05 | 113,846 | +0.09(+0.49%) |
Sep 23, 2020 | 18.73 | 19.62 | 17.77 | 17.96 | 101,255 | -0.56(-3.03%) |
Sep 22, 2020 | 18.28 | 18.67 | 18.07 | 18.53 | 55,024 | +0.41(+2.26%) |
Sep 21, 2020 | 18.49 | 18.78 | 17.19 | 18.11 | 339,117 | -1.51(-7.71%) |
Sep 18, 2020 | 20.60 | 20.81 | 19.61 | 19.63 | 137,320 | -0.80(-3.92%) |
Sep 17, 2020 | 19.47 | 20.79 | 19.10 | 20.43 | 178,209 | -0.01(-0.05%) |
Sep 16, 2020 | 21.02 | 21.07 | 20.31 | 20.44 | 214,676 | +0.51(+2.55%) |
Sep 15, 2020 | 19.68 | 20.19 | 19.45 | 19.93 | 175,391 | +0.49(+2.51%) |
Sep 14, 2020 | 19.58 | 19.68 | 19.09 | 19.44 | 66,770 | +0.41(+2.15%) |
Sep 11, 2020 | 18.68 | 19.34 | 18.41 | 19.03 | 103,425 | +0.62(+3.40%) |
Sep 10, 2020 | 19.03 | 19.26 | 18.27 | 18.41 | 142,578 | -0.39(-2.08%) |
Sep 09, 2020 | 18.36 | 19.20 | 18.29 | 18.80 | 156,480 | +0.85(+4.73%) |
Sep 08, 2020 | 18.08 | 18.75 | 17.58 | 17.95 | 158,064 | -0.69(-3.72%) |
Sep 04, 2020 | 18.74 | 19.21 | 17.37 | 18.64 | 468,488 | +0.25(+1.38%) |
Sep 03, 2020 | 19.87 | 20.10 | 18.02 | 18.39 | 315,669 | -1.48(-7.47%) |
Sep 02, 2020 | 19.27 | 20.00 | 19.00 | 19.87 | 124,981 | +0.71(+3.72%) |
Sep 01, 2020 | 18.31 | 19.25 | 18.06 | 19.16 | 107,783 | +0.61(+3.26%) |
Aug 31, 2020 | 19.45 | 19.53 | 18.55 | 18.55 | 222,864 | -0.75(-3.89%) |
Aug 28, 2020 | 18.90 | 19.33 | 18.73 | 19.31 | 139,471 | +0.66(+3.56%) |
Aug 27, 2020 | 18.42 | 18.95 | 18.42 | 18.64 | 194,710 | +0.35(+1.92%) |
Aug 26, 2020 | 18.31 | 18.43 | 17.90 | 18.29 | 70,154 | +0.00(+0.00%) |
Aug 25, 2020 | 18.80 | 18.80 | 18.02 | 18.29 | 133,641 | -0.13(-0.69%) |
Aug 24, 2020 | 17.68 | 18.42 | 17.61 | 18.42 | 213,111 | +1.07(+6.18%) |
Aug 21, 2020 | 16.98 | 17.46 | 16.90 | 17.34 | 137,320 | +0.27(+1.61%) |
Aug 20, 2020 | 16.51 | 17.26 | 16.41 | 17.07 | 135,425 | +0.00(+0.00%) |
Aug 19, 2020 | 17.12 | 17.60 | 16.99 | 17.07 | 144,435 | +0.06(+0.34%) |
Aug 18, 2020 | 17.61 | 17.61 | 16.90 | 17.01 | 180,750 | -0.44(-2.52%) |
Aug 17, 2020 | 17.70 | 17.70 | 17.24 | 17.45 | 150,287 | +0.01(+0.06%) |
Aug 14, 2020 | 16.81 | 17.77 | 16.71 | 17.44 | 256,823 | +0.39(+2.29%) |
Aug 13, 2020 | 17.12 | 17.38 | 16.85 | 17.05 | 181,499 | -0.31(-1.80%) |
Aug 12, 2020 | 17.83 | 18.04 | 17.29 | 17.36 | 237,094 | -0.65(-3.63%) |
Aug 11, 2020 | 17.91 | 18.05 | 16.96 | 18.02 | 608,609 | +1.04(+6.16%) |
Aug 10, 2020 | 16.14 | 17.12 | 16.14 | 16.97 | 490,504 | +1.27(+8.08%) |
Aug 07, 2020 | 14.53 | 15.71 | 14.53 | 15.70 | 249,348 | +1.02(+6.91%) |
Aug 06, 2020 | 14.33 | 15.03 | 14.14 | 14.69 | 159,970 | +0.56(+3.94%) |
Aug 05, 2020 | 13.83 | 14.22 | 13.68 | 14.13 | 185,591 | +0.52(+3.80%) |
Aug 04, 2020 | 13.36 | 13.69 | 13.26 | 13.61 | 142,850 | +0.28(+2.12%) |
Aug 03, 2020 | 13.38 | 13.52 | 13.10 | 13.33 | 167,524 | +0.08(+0.59%) |
Jul 31, 2020 | 12.84 | 13.39 | 12.03 | 13.25 | 181,046 | +0.38(+2.96%) |
Jul 30, 2020 | 12.93 | 13.08 | 12.66 | 12.87 | 130,520 | -0.07(-0.53%) |
Jul 29, 2020 | 12.35 | 13.14 | 12.35 | 12.94 | 101,232 | +0.78(+6.43%) |
Jul 28, 2020 | 12.53 | 12.62 | 12.09 | 12.16 | 100,875 | -0.46(-3.64%) |
Jul 27, 2020 | 12.26 | 12.71 | 12.08 | 12.62 | 132,816 | +0.36(+2.95%) |
Jul 24, 2020 | 12.12 | 12.54 | 12.12 | 12.26 | 99,227 | -0.16(-1.26%) |
Jul 23, 2020 | 12.40 | 12.59 | 12.21 | 12.41 | 132,133 | -0.13(-1.01%) |
Jul 22, 2020 | 12.43 | 12.79 | 12.43 | 12.54 | 65,047 | -0.01(-0.08%) |
Jul 21, 2020 | 12.67 | 12.91 | 12.45 | 12.55 | 163,200 | +0.23(+1.90%) |
Jul 20, 2020 | 12.91 | 12.91 | 12.23 | 12.31 | 179,952 | -0.64(-4.97%) |
Jul 17, 2020 | 12.69 | 13.09 | 12.67 | 12.96 | 223,133 | +0.46(+3.67%) |
Jul 16, 2020 | 12.17 | 12.70 | 12.02 | 12.50 | 176,710 | +0.17(+1.35%) |
Jul 15, 2020 | 12.28 | 12.46 | 11.64 | 12.33 | 308,302 | +1.02(+8.97%) |
Jul 14, 2020 | 10.54 | 11.39 | 10.54 | 11.32 | 115,695 | +0.54(+4.98%) |
Jul 13, 2020 | 10.95 | 11.32 | 10.62 | 10.78 | 339,300 | -0.05(-0.45%) |
Jul 10, 2020 | 10.22 | 10.91 | 10.22 | 10.83 | 121,038 | +0.57(+5.52%) |
Jul 09, 2020 | 11.02 | 11.02 | 10.12 | 10.26 | 144,085 | -0.63(-5.82%) |
Jul 08, 2020 | 10.66 | 10.96 | 10.53 | 10.90 | 136,868 | +0.15(+1.36%) |
Jul 07, 2020 | 10.74 | 11.05 | 10.60 | 10.75 | 102,299 | -0.38(-3.42%) |
Jul 06, 2020 | 11.11 | 11.26 | 10.89 | 11.13 | 155,419 | +0.53(+4.97%) |
Jul 02, 2020 | 10.76 | 11.06 | 10.53 | 10.61 | 199,069 | +0.28(+2.74%) |
Jul 01, 2020 | 11.00 | 11.53 | 10.22 | 10.32 | 308,443 | -0.03(-0.28%) |
Jun 30, 2020 | 9.980 | 10.53 | 9.824 | 10.35 | 173,450 | +0.38(+3.82%) |
Jun 29, 2020 | 9.385 | 9.980 | 9.238 | 9.971 | 162,711 | +0.74(+8.04%) |
Jun 26, 2020 | 9.697 | 9.804 | 9.062 | 9.228 | 425,274 | -0.63(-6.44%) |
Jun 25, 2020 | 9.306 | 9.863 | 9.053 | 9.863 | 157,394 | +0.31(+3.27%) |
Jun 24, 2020 | 10.28 | 10.28 | 9.424 | 9.551 | 420,225 | -0.96(-9.11%) |
Jun 23, 2020 | 10.45 | 10.62 | 10.14 | 10.51 | 149,463 | +0.44(+4.40%) |
Jun 22, 2020 | 9.948 | 10.10 | 9.626 | 10.06 | 132,804 | -0.05(-0.48%) |
Jun 19, 2020 | 10.93 | 11.11 | 9.831 | 10.11 | 267,458 | -0.46(-4.34%) |
Jun 18, 2020 | 10.27 | 10.84 | 10.27 | 10.57 | 192,946 | -0.16(-1.46%) |
Jun 17, 2020 | 11.03 | 11.07 | 10.64 | 10.73 | 301,847 | -0.04(-0.36%) |
Jun 16, 2020 | 11.81 | 11.81 | 10.44 | 10.77 | 677,346 | +0.28(+2.70%) |
Jun 15, 2020 | 9.089 | 10.62 | 9.009 | 10.48 | 232,707 | +0.30(+2.97%) |
Jun 12, 2020 | 10.62 | 10.69 | 9.489 | 10.18 | 506,234 | +0.76(+8.08%) |
Jun 11, 2020 | 10.40 | 10.76 | 9.323 | 9.421 | 666,556 | -2.84(-23.17%) |
Jun 10, 2020 | 13.04 | 13.04 | 12.01 | 12.26 | 851,670 | -1.03(-7.78%) |
Jun 09, 2020 | 13.29 | 13.45 | 12.75 | 13.30 | 649,486 | -0.89(-6.26%) |
Jun 08, 2020 | 14.32 | 14.42 | 13.76 | 14.18 | 971,994 | +0.66(+4.91%) |
Jun 05, 2020 | 14.11 | 14.25 | 13.35 | 13.52 | 852,874 | +1.18(+9.57%) |
Jun 04, 2020 | 12.11 | 12.48 | 11.67 | 12.34 | 733,878 | +0.51(+4.29%) |
Jun 03, 2020 | 11.28 | 11.93 | 11.20 | 11.83 | 623,802 | +1.12(+10.48%) |
Jun 02, 2020 | 10.46 | 10.87 | 10.35 | 10.71 | 458,128 | +0.52(+5.09%) |
Jun 01, 2020 | 10.28 | 10.37 | 9.870 | 10.19 | 211,921 | -0.00(-0.01%) |
May 29, 2020 | 10.03 | 10.37 | 9.850 | 10.19 | 270,736 | -0.13(-1.23%) |
May 28, 2020 | 11.17 | 11.17 | 10.12 | 10.32 | 511,151 | -0.49(-4.52%) |
May 27, 2020 | 10.82 | 10.85 | 10.07 | 10.81 | 620,947 | +0.95(+9.60%) |
May 26, 2020 | 9.274 | 10.12 | 9.040 | 9.860 | 677,434 | +1.21(+14.00%) |
May 22, 2020 | 8.718 | 8.718 | 8.347 | 8.649 | 100,488 | +0.08(+0.91%) |
May 21, 2020 | 8.786 | 8.835 | 8.386 | 8.571 | 207,066 | -0.12(-1.35%) |
May 20, 2020 | 8.522 | 8.981 | 8.435 | 8.688 | 320,066 | +0.74(+9.34%) |
May 19, 2020 | 8.327 | 8.488 | 7.937 | 7.946 | 311,039 | -0.28(-3.44%) |
May 18, 2020 | 7.615 | 8.298 | 7.517 | 8.230 | 377,025 | +1.48(+22.00%) |
May 15, 2020 | 6.873 | 7.009 | 6.629 | 6.746 | 58,695 | -0.25(-3.63%) |
May 14, 2020 | 6.550 | 7.000 | 6.072 | 7.000 | 123,665 | +0.08(+1.13%) |
May 13, 2020 | 7.331 | 7.361 | 6.668 | 6.921 | 173,209 | -0.49(-6.59%) |
May 12, 2020 | 8.220 | 8.220 | 7.410 | 7.410 | 161,151 | -0.69(-8.50%) |
May 11, 2020 | 8.191 | 8.303 | 7.859 | 8.098 | 137,308 | -0.27(-3.21%) |
May 08, 2020 | 7.907 | 8.420 | 7.907 | 8.366 | 232,732 | +0.83(+11.01%) |
May 07, 2020 | 7.361 | 7.888 | 7.361 | 7.536 | 125,940 | +0.32(+4.47%) |
May 06, 2020 | 7.595 | 7.687 | 7.214 | 7.214 | 60,527 | -0.32(-4.27%) |
May 05, 2020 | 7.859 | 7.948 | 7.488 | 7.536 | 121,584 | +0.19(+2.52%) |
May 04, 2020 | 7.371 | 7.450 | 7.009 | 7.351 | 300,248 | -0.48(-6.11%) |