Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.28 | 19.41 | 19.11 | 19.32 | 535,830 | +0.11(+0.56%) |
May 27, 2021 | 19.44 | 19.47 | 19.20 | 19.22 | 403,852 | +0.05(+0.28%) |
May 26, 2021 | 18.65 | 19.24 | 18.55 | 19.16 | 516,149 | +0.54(+2.92%) |
May 25, 2021 | 19.19 | 19.47 | 18.60 | 18.62 | 566,301 | -0.50(-2.61%) |
May 24, 2021 | 18.74 | 19.23 | 18.59 | 19.12 | 386,201 | +0.45(+2.43%) |
May 21, 2021 | 18.86 | 19.04 | 18.59 | 18.66 | 484,918 | -0.17(-0.90%) |
May 20, 2021 | 18.94 | 18.94 | 18.49 | 18.83 | 484,884 | -0.10(-0.52%) |
May 19, 2021 | 18.64 | 18.93 | 18.21 | 18.93 | 614,930 | +0.18(+0.95%) |
May 18, 2021 | 19.04 | 19.14 | 18.73 | 18.75 | 600,264 | -0.28(-1.45%) |
May 17, 2021 | 18.95 | 19.07 | 18.75 | 19.03 | 324,479 | +0.06(+0.33%) |
May 14, 2021 | 18.80 | 18.98 | 18.67 | 18.97 | 361,768 | +0.32(+1.72%) |
May 13, 2021 | 18.07 | 18.76 | 18.07 | 18.65 | 695,292 | +0.56(+3.10%) |
May 12, 2021 | 18.98 | 19.10 | 17.92 | 18.09 | 718,172 | -0.92(-4.83%) |
May 11, 2021 | 18.98 | 19.07 | 18.55 | 19.00 | 727,481 | -0.37(-1.89%) |
May 10, 2021 | 19.66 | 19.85 | 19.37 | 19.37 | 600,646 | -0.19(-0.96%) |
May 07, 2021 | 19.22 | 19.63 | 19.06 | 19.56 | 648,027 | +0.29(+1.48%) |
May 06, 2021 | 18.82 | 19.30 | 18.57 | 19.27 | 702,558 | +0.53(+2.85%) |
May 05, 2021 | 18.90 | 18.97 | 18.51 | 18.74 | 798,747 | -0.23(-1.22%) |
May 04, 2021 | 18.98 | 19.13 | 18.59 | 18.97 | 962,375 | +0.04(+0.24%) |
May 03, 2021 | 18.85 | 19.08 | 18.70 | 18.92 | 1,232,579 | +0.32(+1.72%) |
Apr 30, 2021 | 18.89 | 19.15 | 18.60 | 18.60 | 1,017,197 | -0.41(-2.15%) |
Apr 29, 2021 | 19.19 | 19.43 | 18.66 | 19.01 | 884,058 | +0.15(+0.80%) |
Apr 28, 2021 | 18.77 | 19.04 | 18.70 | 18.86 | 757,301 | +0.14(+0.76%) |
Apr 27, 2021 | 18.68 | 18.91 | 18.42 | 18.72 | 431,171 | +0.19(+1.01%) |
Apr 26, 2021 | 18.80 | 18.80 | 18.45 | 18.53 | 660,400 | -0.11(-0.57%) |
Apr 23, 2021 | 18.47 | 18.70 | 18.37 | 18.64 | 552,619 | +0.29(+1.60%) |
Apr 22, 2021 | 18.44 | 18.61 | 18.16 | 18.34 | 489,090 | +0.02(+0.10%) |
Apr 21, 2021 | 17.95 | 18.51 | 17.80 | 18.33 | 324,330 | +0.37(+2.08%) |
Apr 20, 2021 | 18.00 | 18.37 | 17.81 | 17.95 | 487,867 | -0.16(-0.89%) |
Apr 19, 2021 | 17.95 | 18.14 | 17.76 | 18.11 | 428,676 | +0.10(+0.54%) |
Apr 16, 2021 | 18.21 | 18.23 | 17.91 | 18.01 | 380,129 | +0.02(+0.10%) |
Apr 15, 2021 | 17.63 | 18.01 | 17.52 | 18.00 | 331,332 | +0.55(+3.16%) |
Apr 14, 2021 | 17.73 | 18.01 | 17.38 | 17.44 | 454,717 | -0.30(-1.71%) |
Apr 13, 2021 | 17.53 | 17.85 | 17.34 | 17.75 | 675,247 | +0.28(+1.58%) |
Apr 12, 2021 | 17.49 | 17.54 | 17.28 | 17.47 | 701,699 | -0.03(-0.15%) |
Apr 09, 2021 | 17.71 | 17.77 | 17.50 | 17.50 | 360,814 | -0.13(-0.76%) |
Apr 08, 2021 | 17.63 | 17.77 | 17.44 | 17.63 | 602,999 | -0.02(-0.10%) |
Apr 07, 2021 | 17.82 | 17.96 | 17.39 | 17.65 | 635,675 | -0.15(-0.85%) |
Apr 06, 2021 | 17.45 | 17.86 | 17.34 | 17.80 | 724,008 | +0.33(+1.89%) |
Apr 05, 2021 | 17.71 | 17.80 | 17.30 | 17.47 | 661,873 | -0.04(-0.25%) |
Apr 01, 2021 | 17.07 | 17.52 | 16.87 | 17.52 | 722,302 | +0.62(+3.69%) |
Mar 31, 2021 | 17.06 | 17.25 | 16.84 | 16.89 | 1,091,408 | -0.25(-1.45%) |
Mar 30, 2021 | 16.84 | 17.31 | 16.84 | 17.14 | 1,082,785 | +0.38(+2.28%) |
Mar 29, 2021 | 17.20 | 17.50 | 16.74 | 16.76 | 585,116 | -0.55(-3.17%) |
Mar 26, 2021 | 17.27 | 17.46 | 17.02 | 17.31 | 533,366 | +0.24(+1.40%) |
Mar 25, 2021 | 16.57 | 17.21 | 16.39 | 17.07 | 575,680 | +0.37(+2.22%) |
Mar 24, 2021 | 16.99 | 17.46 | 16.66 | 16.70 | 724,069 | -0.04(-0.21%) |
Mar 23, 2021 | 16.98 | 17.18 | 16.49 | 16.73 | 1,024,322 | -0.42(-2.42%) |
Mar 22, 2021 | 17.19 | 17.32 | 16.74 | 17.15 | 819,306 | -0.11(-0.67%) |
Mar 19, 2021 | 17.42 | 17.93 | 17.21 | 17.26 | 1,510,904 | -0.82(-4.54%) |
Mar 18, 2021 | 18.30 | 18.78 | 18.03 | 18.08 | 940,831 | -0.19(-1.06%) |
Mar 17, 2021 | 18.08 | 18.58 | 17.99 | 18.28 | 655,542 | +0.13(+0.73%) |
Mar 16, 2021 | 18.83 | 18.83 | 18.01 | 18.15 | 502,731 | -0.75(-3.97%) |
Mar 15, 2021 | 18.61 | 19.05 | 18.23 | 18.90 | 866,537 | +0.20(+1.09%) |
Mar 12, 2021 | 18.17 | 18.71 | 18.00 | 18.69 | 539,818 | +0.64(+3.52%) |
Mar 11, 2021 | 18.37 | 18.52 | 17.99 | 18.06 | 770,295 | -0.28(-1.54%) |
Mar 10, 2021 | 17.90 | 18.60 | 17.69 | 18.34 | 883,512 | +0.34(+1.91%) |
Mar 09, 2021 | 18.35 | 18.35 | 17.60 | 18.00 | 1,039,029 | -0.37(-2.02%) |
Mar 08, 2021 | 17.52 | 18.61 | 17.26 | 18.37 | 1,721,614 | +0.98(+5.64%) |
Mar 05, 2021 | 17.57 | 17.59 | 16.98 | 17.39 | 1,203,584 | +0.14(+0.82%) |
Mar 04, 2021 | 17.36 | 17.70 | 16.66 | 17.24 | 777,531 | -0.06(-0.36%) |
Mar 03, 2021 | 16.45 | 17.50 | 16.45 | 17.31 | 1,287,720 | +0.88(+5.38%) |
Mar 02, 2021 | 16.84 | 16.90 | 16.18 | 16.42 | 522,887 | -0.49(-2.87%) |
Mar 01, 2021 | 17.09 | 17.23 | 16.79 | 16.91 | 845,779 | +0.20(+1.22%) |
Feb 26, 2021 | 16.71 | 16.91 | 16.38 | 16.71 | 1,369,639 | -0.01(-0.05%) |
Feb 25, 2021 | 17.62 | 17.67 | 16.69 | 16.71 | 883,378 | -0.80(-4.59%) |
Feb 24, 2021 | 17.03 | 17.55 | 16.81 | 17.52 | 1,320,943 | +0.56(+3.28%) |
Feb 23, 2021 | 16.70 | 17.19 | 16.44 | 16.96 | 1,506,124 | +0.44(+2.67%) |
Feb 22, 2021 | 16.30 | 16.63 | 16.19 | 16.52 | 1,396,037 | +0.27(+1.69%) |
Feb 19, 2021 | 16.28 | 16.50 | 15.81 | 16.25 | 1,650,471 | +0.09(+0.55%) |
Feb 18, 2021 | 15.98 | 16.37 | 15.92 | 16.16 | 967,267 | -0.04(-0.27%) |
Feb 17, 2021 | 16.04 | 16.31 | 15.74 | 16.20 | 1,170,042 | +0.12(+0.77%) |
Feb 16, 2021 | 15.96 | 16.08 | 15.55 | 16.08 | 2,042,321 | +0.21(+1.34%) |
Feb 12, 2021 | 14.78 | 15.87 | 14.61 | 15.87 | 2,424,487 | +1.14(+7.74%) |
Feb 11, 2021 | 13.95 | 14.80 | 13.76 | 14.73 | 1,286,069 | +0.97(+7.06%) |
Feb 10, 2021 | 13.72 | 14.01 | 13.61 | 13.76 | 860,874 | +0.18(+1.30%) |
Feb 09, 2021 | 13.50 | 13.68 | 13.25 | 13.58 | 586,817 | +0.14(+1.05%) |
Feb 08, 2021 | 13.42 | 13.53 | 13.24 | 13.44 | 365,089 | +0.10(+0.73%) |
Feb 05, 2021 | 13.50 | 13.53 | 13.19 | 13.34 | 383,951 | +0.04(+0.27%) |
Feb 04, 2021 | 13.03 | 13.51 | 13.03 | 13.30 | 598,558 | +0.30(+2.31%) |
Feb 03, 2021 | 12.71 | 13.00 | 12.44 | 13.00 | 712,468 | +0.19(+1.52%) |
Feb 02, 2021 | 12.95 | 12.95 | 12.58 | 12.81 | 618,634 | -0.01(-0.07%) |
Feb 01, 2021 | 12.88 | 12.89 | 12.40 | 12.82 | 639,654 | +0.01(+0.07%) |
Jan 29, 2021 | 13.46 | 13.50 | 12.64 | 12.81 | 1,090,730 | -0.73(-5.41%) |
Jan 28, 2021 | 13.71 | 14.03 | 13.43 | 13.54 | 833,046 | -0.06(-0.45%) |
Jan 27, 2021 | 13.45 | 13.98 | 13.40 | 13.61 | 613,710 | -0.05(-0.39%) |
Jan 26, 2021 | 13.77 | 14.06 | 13.61 | 13.66 | 481,870 | +0.03(+0.19%) |
Jan 25, 2021 | 13.23 | 14.10 | 13.08 | 13.63 | 1,001,786 | +0.30(+2.25%) |
Jan 22, 2021 | 12.97 | 13.33 | 12.70 | 13.33 | 871,588 | +0.15(+1.14%) |
Jan 21, 2021 | 13.61 | 13.63 | 13.11 | 13.18 | 485,726 | -0.52(-3.80%) |
Jan 20, 2021 | 13.50 | 13.93 | 13.40 | 13.70 | 358,431 | +0.19(+1.44%) |
Jan 19, 2021 | 13.53 | 13.88 | 13.26 | 13.51 | 632,439 | -0.39(-2.80%) |
Jan 15, 2021 | 13.68 | 14.02 | 13.56 | 13.90 | 755,565 | -0.02(-0.13%) |
Jan 14, 2021 | 13.39 | 14.22 | 13.39 | 13.91 | 1,161,071 | +0.62(+4.65%) |
Jan 13, 2021 | 13.59 | 13.93 | 13.05 | 13.30 | 697,860 | +0.34(+2.59%) |
Jan 12, 2021 | 12.66 | 12.97 | 12.60 | 12.96 | 591,269 | +0.28(+2.23%) |
Jan 11, 2021 | 12.83 | 12.93 | 12.59 | 12.68 | 450,297 | -0.26(-1.98%) |
Jan 08, 2021 | 13.03 | 13.09 | 12.73 | 12.93 | 593,585 | -0.02(-0.14%) |
Jan 07, 2021 | 13.01 | 13.19 | 12.78 | 12.95 | 381,248 | -0.09(-0.68%) |
Jan 06, 2021 | 12.42 | 13.14 | 12.39 | 13.04 | 848,203 | +0.82(+6.72%) |
Jan 05, 2021 | 12.09 | 12.36 | 12.01 | 12.22 | 393,808 | +0.11(+0.95%) |
Jan 04, 2021 | 12.59 | 12.59 | 11.91 | 12.10 | 677,820 | -0.43(-3.45%) |
Dec 31, 2020 | 12.54 | 12.54 | 12.54 | 390,218 | +0.15(+1.21%) | |
Dec 30, 2020 | 12.37 | 12.63 | 12.26 | 12.39 | 390,218 | +0.02(+0.14%) |
Dec 29, 2020 | 12.66 | 12.76 | 12.16 | 12.37 | 535,774 | -0.12(-0.99%) |
Dec 28, 2020 | 12.40 | 12.61 | 12.29 | 12.49 | 577,018 | +0.16(+1.29%) |
Dec 24, 2020 | 12.34 | 12.36 | 12.02 | 12.33 | 545,252 | +0.00(+0.00%) |
Dec 23, 2020 | 12.39 | 12.64 | 12.18 | 12.33 | 830,548 | +0.05(+0.43%) |
Dec 22, 2020 | 12.40 | 12.40 | 12.19 | 12.28 | 557,243 | -0.10(-0.79%) |
Dec 21, 2020 | 12.57 | 12.81 | 12.31 | 12.38 | 854,940 | -0.59(-4.56%) |
Dec 18, 2020 | 13.30 | 13.43 | 12.73 | 12.97 | 3,251,478 | -0.26(-1.94%) |
Dec 17, 2020 | 13.21 | 13.28 | 12.88 | 13.23 | 455,461 | +0.05(+0.40%) |
Dec 16, 2020 | 13.38 | 13.42 | 12.99 | 13.17 | 578,665 | -0.21(-1.58%) |
Dec 15, 2020 | 13.07 | 13.38 | 12.81 | 13.38 | 632,422 | +0.46(+3.55%) |
Dec 14, 2020 | 13.76 | 13.76 | 12.85 | 12.92 | 819,347 | +0.10(+0.76%) |
Dec 11, 2020 | 12.81 | 13.01 | 12.63 | 12.83 | 436,020 | -0.19(-1.49%) |
Dec 10, 2020 | 12.98 | 13.08 | 12.92 | 13.02 | 359,118 | -0.05(-0.41%) |
Dec 09, 2020 | 13.03 | 13.19 | 12.88 | 13.07 | 626,509 | +0.15(+1.16%) |
Dec 08, 2020 | 12.76 | 13.10 | 12.76 | 12.92 | 584,016 | -0.01(-0.07%) |
Dec 07, 2020 | 13.53 | 13.53 | 12.91 | 12.93 | 408,745 | -0.67(-4.93%) |
Dec 04, 2020 | 13.42 | 13.70 | 13.40 | 13.61 | 571,060 | +0.40(+3.01%) |
Dec 03, 2020 | 13.13 | 13.34 | 12.97 | 13.21 | 934,251 | +0.11(+0.81%) |
Dec 02, 2020 | 12.68 | 13.30 | 12.52 | 13.10 | 787,783 | +0.34(+2.63%) |
Dec 01, 2020 | 12.77 | 13.19 | 12.65 | 12.77 | 799,382 | +0.22(+1.76%) |
Nov 30, 2020 | 12.91 | 12.98 | 12.37 | 12.54 | 1,399,579 | -0.49(-3.79%) |
Nov 27, 2020 | 13.23 | 13.32 | 12.80 | 13.04 | 347,956 | -0.29(-2.19%) |
Nov 25, 2020 | 13.39 | 13.41 | 13.00 | 13.33 | 1,234,825 | -0.08(-0.59%) |
Nov 24, 2020 | 13.87 | 13.95 | 13.40 | 13.41 | 900,735 | +0.22(+1.67%) |
Nov 23, 2020 | 13.11 | 13.47 | 12.95 | 13.19 | 983,508 | +0.34(+2.61%) |
Nov 20, 2020 | 12.45 | 12.85 | 12.30 | 12.85 | 1,218,978 | +0.29(+2.32%) |
Nov 19, 2020 | 12.21 | 12.58 | 11.94 | 12.56 | 657,950 | +0.27(+2.23%) |
Nov 18, 2020 | 12.81 | 13.04 | 12.28 | 12.29 | 1,203,080 | -0.40(-3.13%) |
Nov 17, 2020 | 12.28 | 12.69 | 12.10 | 12.69 | 1,237,209 | +0.16(+1.27%) |
Nov 16, 2020 | 12.94 | 13.00 | 12.35 | 12.53 | 906,385 | +0.63(+5.27%) |
Nov 13, 2020 | 11.33 | 11.97 | 11.33 | 11.90 | 779,449 | +0.69(+6.15%) |
Nov 12, 2020 | 11.45 | 11.56 | 10.96 | 11.21 | 1,097,701 | -0.48(-4.08%) |
Nov 11, 2020 | 12.01 | 12.18 | 11.33 | 11.69 | 853,509 | -0.42(-3.43%) |
Nov 10, 2020 | 11.28 | 12.14 | 11.15 | 12.10 | 1,437,978 | +0.94(+8.39%) |
Nov 09, 2020 | 9.356 | 11.63 | 9.179 | 11.17 | 1,791,842 | +2.81(+33.61%) |
Nov 06, 2020 | 8.817 | 8.905 | 8.251 | 8.357 | 709,722 | -0.41(-4.64%) |
Nov 05, 2020 | 8.543 | 8.799 | 8.490 | 8.764 | 867,747 | +0.20(+2.37%) |
Nov 04, 2020 | 8.817 | 8.817 | 8.251 | 8.561 | 933,899 | -0.37(-4.15%) |
Nov 03, 2020 | 8.578 | 9.002 | 8.569 | 8.932 | 879,706 | +0.53(+6.31%) |
Nov 02, 2020 | 8.410 | 8.437 | 8.181 | 8.402 | 439,568 | +0.16(+1.93%) |
Oct 30, 2020 | 8.251 | 8.446 | 8.119 | 8.243 | 451,641 | -0.11(-1.27%) |
Oct 29, 2020 | 8.119 | 8.455 | 8.039 | 8.349 | 908,058 | +0.14(+1.72%) |
Oct 28, 2020 | 8.508 | 8.569 | 8.190 | 8.207 | 719,377 | -0.45(-5.20%) |
Oct 27, 2020 | 9.038 | 9.223 | 8.658 | 8.658 | 514,563 | -0.39(-4.30%) |
Oct 26, 2020 | 9.205 | 9.205 | 8.905 | 9.046 | 907,162 | -0.28(-3.03%) |
Oct 23, 2020 | 9.038 | 9.347 | 9.038 | 9.329 | 768,922 | +0.39(+4.35%) |
Oct 22, 2020 | 8.693 | 8.985 | 8.684 | 8.940 | 1,169,070 | +0.20(+2.33%) |
Oct 21, 2020 | 8.799 | 8.834 | 8.552 | 8.737 | 1,331,327 | -0.04(-0.50%) |
Oct 20, 2020 | 8.667 | 8.843 | 8.667 | 8.781 | 990,682 | +0.23(+2.69%) |
Oct 19, 2020 | 8.773 | 8.887 | 8.552 | 8.552 | 802,824 | -0.19(-2.12%) |
Oct 16, 2020 | 8.967 | 9.064 | 8.640 | 8.737 | 1,034,926 | -0.29(-3.23%) |
Oct 15, 2020 | 8.932 | 9.135 | 8.910 | 9.029 | 772,758 | +0.01(+0.10%) |
Oct 14, 2020 | 8.985 | 9.188 | 8.905 | 9.020 | 969,376 | -0.13(-1.45%) |
Oct 13, 2020 | 9.250 | 9.356 | 9.020 | 9.152 | 877,514 | -0.25(-2.63%) |
Oct 12, 2020 | 9.294 | 9.444 | 9.111 | 9.400 | 702,040 | +0.08(+0.85%) |
Oct 09, 2020 | 9.559 | 9.590 | 9.197 | 9.320 | 796,428 | -0.14(-1.49%) |
Oct 08, 2020 | 9.391 | 9.528 | 9.285 | 9.462 | 1,403,309 | +0.17(+1.81%) |
Oct 07, 2020 | 9.665 | 9.709 | 9.267 | 9.294 | 1,168,319 | -0.30(-3.13%) |
Oct 06, 2020 | 9.700 | 9.797 | 9.471 | 9.594 | 1,374,614 | +0.01(+0.09%) |
Oct 05, 2020 | 9.815 | 9.895 | 9.453 | 9.585 | 714,898 | -0.25(-2.52%) |
Oct 02, 2020 | 9.152 | 9.859 | 9.152 | 9.833 | 1,423,066 | +0.42(+4.41%) |
Oct 01, 2020 | 9.250 | 9.577 | 9.170 | 9.418 | 1,552,449 | +0.14(+1.52%) |
Sep 30, 2020 | 9.188 | 9.453 | 9.108 | 9.276 | 1,409,761 | +0.14(+1.55%) |
Sep 29, 2020 | 9.285 | 9.285 | 8.804 | 9.135 | 997,112 | -0.17(-1.80%) |
Sep 28, 2020 | 9.267 | 9.484 | 9.214 | 9.303 | 1,252,133 | +0.25(+2.73%) |
Sep 25, 2020 | 8.967 | 9.179 | 8.905 | 9.055 | 1,001,987 | +0.04(+0.49%) |
Sep 24, 2020 | 8.879 | 9.258 | 8.728 | 9.011 | 701,895 | +0.11(+1.19%) |
Sep 23, 2020 | 9.656 | 9.806 | 8.887 | 8.905 | 987,835 | -0.75(-7.78%) |
Sep 22, 2020 | 10.03 | 10.31 | 9.647 | 9.656 | 1,077,276 | -0.34(-3.45%) |
Sep 21, 2020 | 10.17 | 10.17 | 9.559 | 10.00 | 1,999,871 | -0.48(-4.55%) |
Sep 18, 2020 | 10.96 | 10.96 | 10.35 | 10.48 | 2,511,646 | -0.22(-2.06%) |
Sep 17, 2020 | 10.81 | 10.90 | 10.60 | 10.70 | 542,972 | -0.24(-2.18%) |
Sep 16, 2020 | 10.86 | 11.05 | 10.65 | 10.94 | 694,814 | +0.14(+1.31%) |
Sep 15, 2020 | 10.39 | 10.83 | 10.39 | 10.80 | 521,760 | +0.46(+4.44%) |
Sep 14, 2020 | 9.948 | 10.36 | 9.903 | 10.34 | 455,309 | +0.44(+4.46%) |
Sep 11, 2020 | 10.18 | 10.18 | 9.789 | 9.895 | 626,298 | -0.22(-2.18%) |
Sep 10, 2020 | 10.42 | 10.45 | 9.912 | 10.12 | 951,901 | -0.36(-3.46%) |
Sep 09, 2020 | 10.80 | 10.86 | 10.44 | 10.48 | 898,762 | -0.23(-2.15%) |
Sep 08, 2020 | 10.71 | 10.74 | 10.51 | 10.71 | 1,283,190 | -0.04(-0.33%) |
Sep 04, 2020 | 10.64 | 10.80 | 10.48 | 10.74 | 1,132,951 | +0.25(+2.36%) |
Sep 03, 2020 | 10.17 | 10.50 | 10.17 | 10.50 | 1,072,520 | +0.36(+3.57%) |
Sep 02, 2020 | 9.992 | 10.13 | 9.824 | 10.13 | 725,817 | +0.14(+1.41%) |
Sep 01, 2020 | 9.912 | 10.04 | 9.780 | 9.992 | 657,101 | -0.03(-0.26%) |
Aug 31, 2020 | 10.12 | 10.16 | 9.846 | 10.02 | 1,205,066 | -0.20(-1.99%) |
Aug 28, 2020 | 10.31 | 10.55 | 10.01 | 10.22 | 385,989 | -0.18(-1.70%) |
Aug 27, 2020 | 10.24 | 10.63 | 10.24 | 10.40 | 305,624 | +0.15(+1.46%) |
Aug 26, 2020 | 10.63 | 10.72 | 10.19 | 10.25 | 243,489 | -0.46(-4.29%) |
Aug 25, 2020 | 10.71 | 10.86 | 10.52 | 10.71 | 366,841 | +0.08(+0.75%) |
Aug 24, 2020 | 10.21 | 10.65 | 10.01 | 10.63 | 544,011 | +0.50(+4.97%) |
Aug 21, 2020 | 10.32 | 10.44 | 10.09 | 10.12 | 537,668 | -0.29(-2.80%) |
Aug 20, 2020 | 10.19 | 10.75 | 10.19 | 10.42 | 487,460 | +0.02(+0.17%) |
Aug 19, 2020 | 10.95 | 10.97 | 10.36 | 10.40 | 1,138,941 | -0.49(-4.54%) |
Aug 18, 2020 | 11.56 | 11.57 | 10.75 | 10.89 | 708,002 | -0.73(-6.31%) |
Aug 17, 2020 | 11.43 | 11.63 | 11.15 | 11.63 | 738,304 | +0.15(+1.31%) |
Aug 14, 2020 | 11.29 | 11.56 | 11.17 | 11.48 | 556,797 | +0.07(+0.62%) |
Aug 13, 2020 | 11.48 | 11.70 | 11.37 | 11.41 | 768,736 | -0.19(-1.60%) |
Aug 12, 2020 | 11.71 | 11.71 | 11.36 | 11.59 | 491,994 | +0.07(+0.61%) |
Aug 11, 2020 | 11.61 | 11.88 | 11.44 | 11.52 | 531,361 | +0.18(+1.56%) |
Aug 10, 2020 | 11.32 | 11.73 | 11.20 | 11.34 | 510,728 | +0.17(+1.50%) |
Aug 07, 2020 | 10.71 | 11.20 | 10.65 | 11.18 | 427,757 | +0.32(+2.93%) |
Aug 06, 2020 | 11.29 | 11.29 | 10.73 | 10.86 | 356,863 | -0.01(-0.08%) |
Aug 05, 2020 | 10.97 | 10.98 | 10.66 | 10.87 | 338,933 | +0.03(+0.24%) |
Aug 04, 2020 | 10.32 | 10.89 | 10.32 | 10.84 | 586,027 | +0.49(+4.69%) |
Aug 03, 2020 | 10.57 | 10.57 | 10.17 | 10.35 | 483,483 | -0.28(-2.66%) |
Jul 31, 2020 | 10.73 | 10.75 | 10.23 | 10.64 | 649,616 | -0.20(-1.87%) |
Jul 30, 2020 | 10.73 | 10.92 | 10.58 | 10.84 | 318,661 | -0.21(-1.92%) |
Jul 29, 2020 | 10.85 | 11.06 | 10.60 | 11.05 | 1,702,451 | +0.26(+2.37%) |
Jul 28, 2020 | 10.33 | 10.93 | 10.32 | 10.80 | 571,963 | +0.39(+3.73%) |
Jul 27, 2020 | 10.22 | 10.42 | 9.965 | 10.41 | 488,095 | +0.08(+0.77%) |
Jul 24, 2020 | 10.62 | 10.68 | 10.28 | 10.33 | 544,120 | -0.34(-3.23%) |
Jul 23, 2020 | 10.71 | 10.80 | 10.45 | 10.67 | 589,076 | -0.07(-0.66%) |
Jul 22, 2020 | 10.42 | 10.77 | 10.30 | 10.74 | 594,261 | +0.15(+1.42%) |
Jul 21, 2020 | 10.50 | 10.72 | 10.43 | 10.59 | 659,026 | +0.22(+2.13%) |
Jul 20, 2020 | 10.61 | 10.61 | 10.13 | 10.37 | 904,371 | -0.29(-2.73%) |
Jul 17, 2020 | 10.78 | 10.86 | 10.57 | 10.66 | 893,434 | -0.10(-0.90%) |
Jul 16, 2020 | 10.80 | 10.82 | 10.51 | 10.76 | 811,241 | -0.16(-1.46%) |
Jul 15, 2020 | 10.79 | 11.04 | 10.70 | 10.92 | 766,246 | +0.38(+3.60%) |
Jul 14, 2020 | 10.55 | 10.85 | 10.40 | 10.54 | 927,827 | +0.01(+0.08%) |
Jul 13, 2020 | 10.96 | 10.96 | 10.50 | 10.53 | 1,001,719 | -0.27(-2.53%) |
Jul 10, 2020 | 10.55 | 10.95 | 10.42 | 10.80 | 658,445 | +0.21(+2.00%) |
Jul 09, 2020 | 11.13 | 11.22 | 10.47 | 10.59 | 1,286,180 | -0.65(-5.81%) |
Jul 08, 2020 | 11.25 | 11.41 | 10.80 | 11.25 | 1,009,605 | -0.11(-0.93%) |
Jul 07, 2020 | 11.48 | 11.50 | 11.13 | 11.35 | 983,706 | -0.37(-3.16%) |
Jul 06, 2020 | 11.79 | 12.00 | 11.37 | 11.72 | 736,179 | +0.27(+2.39%) |
Jul 02, 2020 | 12.03 | 12.19 | 11.40 | 11.45 | 524,311 | -0.09(-0.77%) |
Jul 01, 2020 | 11.48 | 11.83 | 11.40 | 11.54 | 511,418 | +0.07(+0.62%) |
Jun 30, 2020 | 11.62 | 11.84 | 11.30 | 11.47 | 977,011 | -0.23(-1.96%) |
Jun 29, 2020 | 11.48 | 11.81 | 11.21 | 11.70 | 1,481,212 | +0.42(+3.68%) |
Jun 26, 2020 | 11.14 | 11.30 | 10.81 | 11.28 | 1,634,964 | +0.00(+0.00%) |
Jun 25, 2020 | 10.78 | 11.29 | 10.63 | 11.28 | 1,034,268 | +0.35(+3.23%) |
Jun 24, 2020 | 11.41 | 11.56 | 10.53 | 10.93 | 836,383 | -0.73(-6.29%) |
Jun 23, 2020 | 11.83 | 11.99 | 11.35 | 11.66 | 982,917 | +0.02(+0.15%) |
Jun 22, 2020 | 11.60 | 11.83 | 11.38 | 11.64 | 770,271 | -0.10(-0.83%) |
Jun 19, 2020 | 12.45 | 12.45 | 11.51 | 11.74 | 2,654,949 | -0.49(-3.97%) |
Jun 18, 2020 | 12.03 | 12.44 | 11.95 | 12.23 | 622,753 | -0.10(-0.79%) |
Jun 17, 2020 | 13.13 | 13.16 | 12.32 | 12.32 | 1,144,868 | -0.80(-6.06%) |
Jun 16, 2020 | 13.37 | 13.44 | 12.80 | 13.12 | 1,012,201 | +0.49(+3.92%) |
Jun 15, 2020 | 11.83 | 12.88 | 11.78 | 12.62 | 1,334,856 | +0.10(+0.78%) |
Jun 12, 2020 | 12.15 | 12.57 | 11.77 | 12.53 | 1,200,528 | +1.10(+9.58%) |
Jun 11, 2020 | 12.10 | 12.31 | 11.43 | 11.43 | 806,045 | -1.40(-10.88%) |
Jun 10, 2020 | 13.74 | 13.89 | 12.61 | 12.83 | 852,714 | -1.09(-7.81%) |
Jun 09, 2020 | 14.19 | 14.27 | 13.57 | 13.91 | 909,375 | -0.87(-5.86%) |
Jun 08, 2020 | 15.20 | 15.37 | 14.67 | 14.78 | 1,188,010 | +0.03(+0.18%) |
Jun 05, 2020 | 14.06 | 15.00 | 14.06 | 14.75 | 2,504,062 | +1.59(+12.08%) |
Jun 04, 2020 | 12.65 | 13.40 | 12.33 | 13.16 | 1,114,086 | +0.42(+3.26%) |
Jun 03, 2020 | 12.17 | 12.96 | 12.17 | 12.75 | 1,154,611 | +0.99(+8.42%) |
Jun 02, 2020 | 11.45 | 11.86 | 11.33 | 11.76 | 1,463,109 | +0.58(+5.22%) |