Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.32 | 19.78 | 19.02 | 19.38 | 186,285 | -0.02(-0.10%) |
Jun 29, 2021 | 20.30 | 20.35 | 19.39 | 19.40 | 194,372 | -0.90(-4.44%) |
Jun 28, 2021 | 19.92 | 20.43 | 19.82 | 20.30 | 371,608 | +0.38(+1.93%) |
Jun 25, 2021 | 19.88 | 20.39 | 19.64 | 19.92 | 673,162 | +0.17(+0.86%) |
Jun 24, 2021 | 19.53 | 19.80 | 19.36 | 19.75 | 92,894 | +0.31(+1.59%) |
Jun 23, 2021 | 19.67 | 19.84 | 19.38 | 19.44 | 137,378 | -0.22(-1.10%) |
Jun 22, 2021 | 19.19 | 19.82 | 18.81 | 19.66 | 163,835 | +0.41(+2.15%) |
Jun 21, 2021 | 19.05 | 19.40 | 18.80 | 19.24 | 173,328 | +0.42(+2.24%) |
Jun 18, 2021 | 19.48 | 19.48 | 18.68 | 18.82 | 540,933 | -0.80(-4.07%) |
Jun 17, 2021 | 19.87 | 20.28 | 19.41 | 19.62 | 169,994 | -0.41(-2.06%) |
Jun 16, 2021 | 20.12 | 20.16 | 19.70 | 20.03 | 215,377 | -0.08(-0.42%) |
Jun 15, 2021 | 20.22 | 20.45 | 19.90 | 20.12 | 241,842 | -0.15(-0.74%) |
Jun 14, 2021 | 20.34 | 20.35 | 19.97 | 20.27 | 245,908 | +0.23(+1.12%) |
Jun 11, 2021 | 19.75 | 20.04 | 19.73 | 20.04 | 81,191 | +0.39(+2.01%) |
Jun 10, 2021 | 19.63 | 19.69 | 19.25 | 19.65 | 145,114 | +0.04(+0.19%) |
Jun 09, 2021 | 19.89 | 20.00 | 19.42 | 19.61 | 222,025 | -0.29(-1.46%) |
Jun 08, 2021 | 19.60 | 20.94 | 19.60 | 19.90 | 539,250 | -0.23(-1.12%) |
Jun 07, 2021 | 19.40 | 20.14 | 19.36 | 20.13 | 300,969 | +0.86(+4.48%) |
Jun 04, 2021 | 18.96 | 19.28 | 18.94 | 19.26 | 219,787 | +0.38(+1.99%) |
Jun 03, 2021 | 18.80 | 19.05 | 18.55 | 18.89 | 229,491 | +0.04(+0.20%) |
Jun 02, 2021 | 18.94 | 18.96 | 18.67 | 18.85 | 118,786 | -0.01(-0.05%) |
Jun 01, 2021 | 18.76 | 19.12 | 18.49 | 18.86 | 207,372 | +0.26(+1.41%) |
May 28, 2021 | 18.86 | 19.10 | 18.53 | 18.60 | 127,263 | -0.25(-1.34%) |
May 27, 2021 | 19.04 | 19.34 | 18.82 | 18.85 | 247,098 | -0.02(-0.10%) |
May 26, 2021 | 18.32 | 18.99 | 18.32 | 18.87 | 169,465 | +0.54(+2.97%) |
May 25, 2021 | 18.76 | 19.24 | 18.30 | 18.32 | 166,890 | -0.39(-2.11%) |
May 24, 2021 | 18.47 | 18.91 | 18.36 | 18.72 | 222,916 | +0.40(+2.20%) |
May 21, 2021 | 18.73 | 18.82 | 18.09 | 18.31 | 127,297 | -0.28(-1.51%) |
May 20, 2021 | 18.29 | 18.65 | 18.05 | 18.60 | 134,749 | +0.28(+1.54%) |
May 19, 2021 | 17.85 | 18.42 | 17.61 | 18.31 | 204,667 | +0.08(+0.41%) |
May 18, 2021 | 18.08 | 18.86 | 18.08 | 18.24 | 271,709 | -0.64(-3.41%) |
May 17, 2021 | 18.89 | 19.14 | 18.48 | 18.88 | 233,374 | +0.15(+0.80%) |
May 14, 2021 | 18.42 | 19.01 | 17.99 | 18.73 | 382,772 | +0.97(+5.47%) |
May 13, 2021 | 17.37 | 17.90 | 17.29 | 17.76 | 143,721 | +0.48(+2.76%) |
May 12, 2021 | 18.04 | 18.25 | 17.18 | 17.29 | 331,797 | -0.91(-4.98%) |
May 11, 2021 | 17.72 | 18.46 | 17.48 | 18.19 | 278,261 | -0.11(-0.61%) |
May 10, 2021 | 18.62 | 18.84 | 18.10 | 18.30 | 409,463 | -0.32(-1.71%) |
May 07, 2021 | 16.78 | 19.01 | 16.64 | 18.62 | 689,966 | +2.19(+13.30%) |
May 06, 2021 | 16.40 | 16.54 | 16.05 | 16.44 | 289,364 | +0.30(+1.85%) |
May 05, 2021 | 15.90 | 16.23 | 15.69 | 16.14 | 264,376 | +0.30(+1.89%) |
May 04, 2021 | 16.26 | 16.37 | 15.72 | 15.84 | 206,450 | -0.51(-3.14%) |
May 03, 2021 | 16.16 | 16.43 | 16.04 | 16.35 | 324,141 | +0.38(+2.40%) |
Apr 30, 2021 | 16.25 | 16.40 | 15.88 | 15.97 | 211,485 | -0.51(-3.12%) |
Apr 29, 2021 | 16.69 | 16.69 | 16.23 | 16.48 | 129,129 | -0.01(-0.06%) |
Apr 28, 2021 | 16.47 | 16.80 | 16.44 | 16.49 | 149,181 | +0.07(+0.46%) |
Apr 27, 2021 | 16.76 | 16.82 | 16.38 | 16.42 | 110,127 | -0.21(-1.24%) |
Apr 26, 2021 | 16.41 | 16.72 | 16.25 | 16.62 | 118,836 | +0.23(+1.40%) |
Apr 23, 2021 | 16.25 | 16.66 | 16.01 | 16.39 | 247,982 | +0.33(+2.07%) |
Apr 22, 2021 | 16.36 | 16.44 | 15.90 | 16.06 | 226,177 | -0.35(-2.11%) |
Apr 21, 2021 | 16.15 | 17.11 | 15.99 | 16.41 | 164,583 | +0.28(+1.74%) |
Apr 20, 2021 | 16.69 | 16.69 | 15.88 | 16.13 | 153,744 | -0.56(-3.36%) |
Apr 19, 2021 | 17.09 | 17.17 | 16.59 | 16.69 | 184,311 | -0.56(-3.25%) |
Apr 16, 2021 | 17.34 | 17.49 | 17.10 | 17.25 | 161,397 | +0.04(+0.22%) |
Apr 15, 2021 | 17.44 | 17.44 | 16.86 | 17.21 | 122,898 | -0.13(-0.75%) |
Apr 14, 2021 | 17.41 | 17.62 | 17.30 | 17.34 | 190,320 | +0.05(+0.27%) |
Apr 13, 2021 | 17.42 | 17.42 | 17.05 | 17.29 | 135,721 | -0.09(-0.54%) |
Apr 12, 2021 | 17.17 | 17.44 | 16.98 | 17.39 | 195,289 | +0.32(+1.86%) |
Apr 09, 2021 | 17.07 | 17.17 | 16.90 | 17.07 | 138,065 | -0.17(-0.98%) |
Apr 08, 2021 | 17.13 | 17.27 | 16.83 | 17.24 | 167,003 | +0.17(+0.99%) |
Apr 07, 2021 | 16.67 | 17.40 | 16.49 | 17.07 | 415,793 | +0.89(+5.48%) |
Apr 06, 2021 | 16.25 | 16.43 | 16.07 | 16.18 | 119,216 | -0.02(-0.12%) |
Apr 05, 2021 | 16.17 | 16.38 | 15.95 | 16.20 | 187,107 | +0.15(+0.93%) |
Apr 01, 2021 | 15.80 | 16.12 | 15.72 | 16.05 | 186,762 | +0.47(+3.00%) |
Mar 31, 2021 | 15.51 | 15.72 | 15.30 | 15.58 | 302,379 | +0.15(+0.97%) |
Mar 30, 2021 | 15.02 | 15.50 | 14.86 | 15.44 | 155,467 | +0.31(+2.04%) |
Mar 29, 2021 | 15.99 | 16.21 | 14.90 | 15.13 | 507,321 | -1.08(-6.69%) |
Mar 26, 2021 | 15.72 | 16.26 | 15.61 | 16.21 | 265,534 | +0.68(+4.39%) |
Mar 25, 2021 | 14.82 | 15.64 | 14.75 | 15.53 | 258,565 | +0.49(+3.23%) |
Mar 24, 2021 | 15.78 | 15.87 | 15.02 | 15.04 | 238,886 | -0.46(-2.95%) |
Mar 23, 2021 | 16.44 | 16.65 | 15.42 | 15.50 | 225,624 | -1.07(-6.48%) |
Mar 22, 2021 | 16.68 | 16.95 | 16.18 | 16.58 | 218,350 | -0.11(-0.67%) |
Mar 19, 2021 | 16.44 | 16.91 | 15.70 | 16.69 | 936,487 | +0.24(+1.48%) |
Mar 18, 2021 | 16.44 | 17.15 | 16.40 | 16.44 | 209,830 | -0.82(-4.76%) |
Mar 17, 2021 | 17.76 | 17.86 | 16.73 | 17.27 | 337,038 | -0.70(-3.90%) |
Mar 16, 2021 | 17.52 | 18.14 | 17.49 | 17.97 | 465,677 | +0.27(+1.53%) |
Mar 15, 2021 | 17.30 | 17.81 | 17.15 | 17.70 | 364,891 | +0.61(+3.55%) |
Mar 12, 2021 | 16.79 | 17.15 | 16.67 | 17.09 | 271,313 | +0.21(+1.27%) |
Mar 11, 2021 | 16.57 | 17.23 | 16.57 | 16.87 | 361,289 | +0.46(+2.79%) |
Mar 10, 2021 | 16.35 | 16.70 | 16.20 | 16.42 | 223,283 | +0.08(+0.51%) |
Mar 09, 2021 | 16.21 | 16.58 | 16.09 | 16.33 | 275,766 | +0.47(+2.94%) |
Mar 08, 2021 | 15.53 | 16.16 | 15.23 | 15.87 | 304,207 | +0.43(+2.75%) |
Mar 05, 2021 | 15.36 | 15.52 | 14.28 | 15.44 | 367,852 | +0.29(+1.94%) |
Mar 04, 2021 | 15.68 | 15.99 | 14.84 | 15.15 | 289,623 | -0.54(-3.45%) |
Mar 03, 2021 | 16.01 | 16.08 | 15.56 | 15.69 | 232,804 | -0.19(-1.18%) |
Mar 02, 2021 | 16.53 | 16.59 | 15.86 | 15.87 | 185,458 | -0.68(-4.12%) |
Mar 01, 2021 | 16.23 | 16.56 | 16.04 | 16.56 | 286,034 | +0.82(+5.23%) |
Feb 26, 2021 | 16.09 | 16.29 | 15.47 | 15.73 | 337,242 | -0.24(-1.52%) |
Feb 25, 2021 | 16.35 | 16.69 | 15.87 | 15.98 | 304,414 | -0.38(-2.34%) |
Feb 24, 2021 | 15.49 | 16.51 | 15.49 | 16.36 | 682,980 | +1.06(+6.90%) |
Feb 23, 2021 | 15.28 | 15.44 | 14.55 | 15.30 | 479,221 | -0.11(-0.73%) |
Feb 22, 2021 | 14.94 | 15.45 | 14.93 | 15.42 | 265,079 | +0.36(+2.42%) |
Feb 19, 2021 | 14.54 | 15.34 | 14.54 | 15.05 | 334,567 | +0.55(+3.80%) |
Feb 18, 2021 | 14.72 | 14.79 | 14.45 | 14.50 | 510,183 | -0.41(-2.76%) |
Feb 17, 2021 | 14.64 | 15.02 | 14.52 | 14.91 | 299,492 | -0.19(-1.24%) |
Feb 16, 2021 | 15.42 | 15.68 | 15.01 | 15.10 | 273,823 | -0.18(-1.16%) |
Feb 12, 2021 | 15.01 | 15.64 | 15.01 | 15.28 | 299,085 | +0.27(+1.80%) |
Feb 11, 2021 | 15.35 | 15.42 | 14.80 | 15.01 | 280,090 | -0.21(-1.40%) |
Feb 10, 2021 | 15.75 | 15.75 | 15.06 | 15.22 | 433,785 | -0.47(-3.02%) |
Feb 09, 2021 | 15.68 | 15.82 | 15.29 | 15.69 | 261,492 | -0.05(-0.30%) |
Feb 08, 2021 | 15.16 | 15.82 | 15.16 | 15.74 | 370,360 | +0.77(+5.15%) |
Feb 05, 2021 | 15.73 | 16.14 | 14.95 | 14.97 | 431,138 | +0.02(+0.12%) |
Feb 04, 2021 | 15.86 | 15.94 | 14.51 | 14.95 | 797,576 | -0.96(-6.02%) |
Feb 03, 2021 | 15.80 | 15.95 | 15.41 | 15.91 | 418,738 | +0.11(+0.71%) |
Feb 02, 2021 | 16.09 | 16.34 | 15.52 | 15.80 | 287,943 | -0.20(-1.28%) |
Feb 01, 2021 | 16.06 | 16.28 | 15.62 | 16.00 | 351,923 | +0.02(+0.12%) |
Jan 29, 2021 | 16.27 | 16.83 | 15.93 | 15.98 | 355,694 | -0.28(-1.71%) |
Jan 28, 2021 | 17.05 | 17.05 | 15.86 | 16.26 | 427,730 | -0.48(-2.89%) |
Jan 27, 2021 | 15.92 | 17.14 | 15.81 | 16.74 | 489,480 | +0.49(+3.03%) |
Jan 26, 2021 | 16.46 | 16.48 | 15.97 | 16.25 | 319,827 | -0.03(-0.17%) |
Jan 25, 2021 | 16.21 | 16.47 | 15.89 | 16.28 | 223,819 | +0.01(+0.06%) |
Jan 22, 2021 | 15.83 | 16.31 | 15.61 | 16.27 | 250,116 | +0.34(+2.16%) |
Jan 21, 2021 | 16.60 | 16.60 | 15.56 | 15.93 | 393,103 | -0.45(-2.72%) |
Jan 20, 2021 | 15.96 | 16.63 | 15.96 | 16.37 | 518,520 | +0.58(+3.65%) |
Jan 19, 2021 | 15.62 | 15.88 | 15.36 | 15.80 | 389,934 | +0.27(+1.74%) |
Jan 15, 2021 | 15.41 | 15.57 | 14.99 | 15.53 | 278,098 | -0.03(-0.18%) |
Jan 14, 2021 | 15.04 | 15.71 | 15.04 | 15.55 | 287,728 | +0.67(+4.49%) |
Jan 13, 2021 | 14.87 | 14.96 | 14.78 | 14.89 | 170,267 | -0.07(-0.50%) |
Jan 12, 2021 | 14.67 | 15.14 | 14.67 | 14.96 | 225,382 | +0.39(+2.68%) |
Jan 11, 2021 | 14.45 | 14.71 | 14.41 | 14.57 | 198,773 | -0.05(-0.32%) |
Jan 08, 2021 | 14.50 | 14.70 | 14.26 | 14.62 | 304,573 | +0.11(+0.77%) |
Jan 07, 2021 | 14.23 | 14.54 | 14.14 | 14.50 | 211,605 | +0.15(+1.04%) |
Jan 06, 2021 | 13.84 | 14.47 | 13.76 | 14.36 | 415,688 | +0.43(+3.07%) |
Jan 05, 2021 | 13.57 | 14.02 | 13.55 | 13.93 | 251,503 | +0.24(+1.77%) |
Jan 04, 2021 | 13.65 | 14.12 | 13.35 | 13.69 | 389,385 | -0.04(-0.27%) |
Dec 31, 2020 | 13.72 | 13.72 | 13.72 | 204,776 | +0.03(+0.20%) | |
Dec 30, 2020 | 13.81 | 13.96 | 13.61 | 13.70 | 204,776 | -0.09(-0.67%) |
Dec 29, 2020 | 14.74 | 14.74 | 13.60 | 13.79 | 386,094 | -0.85(-5.78%) |
Dec 28, 2020 | 14.09 | 15.03 | 14.09 | 14.63 | 588,690 | +0.68(+4.86%) |
Dec 24, 2020 | 14.00 | 14.11 | 13.89 | 13.96 | 58,439 | +0.00(+0.00%) |
Dec 23, 2020 | 14.03 | 14.11 | 13.84 | 13.96 | 194,163 | +0.01(+0.07%) |
Dec 22, 2020 | 13.77 | 13.99 | 13.72 | 13.95 | 173,416 | +0.15(+1.08%) |
Dec 21, 2020 | 13.75 | 13.91 | 13.48 | 13.80 | 234,263 | -0.27(-1.92%) |
Dec 18, 2020 | 14.04 | 14.30 | 13.90 | 14.07 | 907,156 | +0.09(+0.66%) |
Dec 17, 2020 | 13.69 | 13.97 | 13.62 | 13.97 | 240,137 | +0.39(+2.87%) |
Dec 16, 2020 | 13.55 | 13.77 | 13.47 | 13.58 | 292,461 | -0.03(-0.20%) |
Dec 15, 2020 | 13.19 | 13.68 | 13.19 | 13.61 | 340,313 | +0.43(+3.24%) |
Dec 14, 2020 | 13.21 | 13.30 | 12.89 | 13.18 | 328,894 | +0.11(+0.85%) |
Dec 11, 2020 | 13.20 | 13.34 | 12.90 | 13.07 | 272,071 | -0.27(-2.02%) |
Dec 10, 2020 | 13.45 | 13.51 | 13.19 | 13.34 | 255,596 | -0.15(-1.10%) |
Dec 09, 2020 | 14.08 | 14.49 | 13.35 | 13.49 | 364,144 | -0.56(-3.97%) |
Dec 08, 2020 | 14.01 | 14.08 | 13.49 | 14.05 | 461,164 | +0.46(+3.42%) |
Dec 07, 2020 | 13.74 | 14.18 | 13.50 | 13.58 | 342,983 | -0.04(-0.27%) |
Dec 04, 2020 | 13.28 | 13.71 | 12.73 | 13.62 | 586,439 | +0.37(+2.81%) |
Dec 03, 2020 | 11.90 | 13.55 | 11.76 | 13.25 | 1,256,756 | +1.40(+11.80%) |
Dec 02, 2020 | 11.74 | 11.93 | 11.59 | 11.85 | 207,709 | +0.03(+0.27%) |
Dec 01, 2020 | 11.95 | 12.31 | 11.73 | 11.82 | 293,317 | +0.07(+0.63%) |
Nov 30, 2020 | 12.06 | 12.27 | 11.63 | 11.74 | 290,405 | -0.20(-1.63%) |
Nov 27, 2020 | 11.78 | 12.30 | 11.71 | 11.94 | 220,842 | +0.33(+2.80%) |
Nov 25, 2020 | 11.69 | 11.77 | 11.54 | 11.61 | 171,120 | -0.04(-0.32%) |
Nov 24, 2020 | 11.51 | 11.80 | 11.37 | 11.65 | 285,890 | +0.22(+1.91%) |
Nov 23, 2020 | 11.38 | 11.56 | 11.24 | 11.43 | 205,206 | +0.13(+1.11%) |
Nov 20, 2020 | 11.30 | 11.43 | 11.23 | 11.31 | 165,524 | -0.10(-0.90%) |
Nov 19, 2020 | 11.48 | 11.61 | 11.21 | 11.41 | 133,424 | -0.13(-1.13%) |
Nov 18, 2020 | 11.65 | 11.87 | 11.50 | 11.54 | 288,158 | -0.08(-0.72%) |
Nov 17, 2020 | 11.73 | 11.73 | 11.39 | 11.62 | 193,366 | -0.13(-1.11%) |
Nov 16, 2020 | 11.83 | 12.03 | 11.47 | 11.75 | 333,808 | +0.08(+0.72%) |
Nov 13, 2020 | 11.54 | 11.77 | 11.27 | 11.67 | 273,479 | +0.30(+2.60%) |
Nov 12, 2020 | 11.46 | 11.69 | 11.23 | 11.38 | 288,837 | -0.17(-1.44%) |
Nov 11, 2020 | 11.42 | 11.56 | 11.18 | 11.54 | 223,053 | +0.11(+0.97%) |
Nov 10, 2020 | 10.95 | 11.50 | 10.86 | 11.43 | 373,161 | +0.57(+5.27%) |
Nov 09, 2020 | 11.89 | 11.97 | 10.82 | 10.86 | 397,635 | -0.39(-3.45%) |
Nov 06, 2020 | 11.88 | 11.88 | 11.09 | 11.25 | 385,450 | -0.64(-5.36%) |
Nov 05, 2020 | 11.24 | 11.97 | 11.16 | 11.88 | 599,150 | +0.79(+7.15%) |
Nov 04, 2020 | 11.06 | 11.93 | 10.92 | 11.09 | 592,584 | +0.78(+7.61%) |
Nov 03, 2020 | 11.13 | 11.13 | 9.834 | 10.30 | 604,019 | -0.13(-1.24%) |
Nov 02, 2020 | 10.02 | 10.45 | 9.871 | 10.43 | 436,350 | +0.57(+5.80%) |
Oct 30, 2020 | 10.11 | 10.24 | 9.844 | 9.862 | 466,204 | -0.27(-2.64%) |
Oct 29, 2020 | 10.12 | 10.29 | 10.03 | 10.13 | 319,650 | +0.07(+0.73%) |
Oct 28, 2020 | 10.42 | 10.49 | 10.03 | 10.06 | 254,980 | -0.58(-5.46%) |
Oct 27, 2020 | 11.07 | 11.08 | 10.50 | 10.64 | 296,787 | -0.44(-4.00%) |
Oct 26, 2020 | 11.28 | 11.38 | 10.90 | 11.08 | 309,928 | -0.38(-3.30%) |
Oct 23, 2020 | 11.38 | 11.53 | 11.23 | 11.46 | 209,309 | +0.12(+1.06%) |
Oct 22, 2020 | 11.26 | 11.49 | 11.03 | 11.34 | 260,849 | +0.13(+1.15%) |
Oct 21, 2020 | 11.09 | 11.86 | 11.09 | 11.21 | 496,528 | +0.47(+4.38%) |
Oct 20, 2020 | 10.64 | 10.87 | 10.57 | 10.74 | 370,845 | +0.21(+2.02%) |
Oct 19, 2020 | 10.37 | 10.78 | 10.29 | 10.53 | 390,286 | +0.49(+4.87%) |
Oct 16, 2020 | 10.21 | 10.45 | 10.02 | 10.04 | 148,175 | -0.20(-1.98%) |
Oct 15, 2020 | 9.982 | 10.30 | 9.871 | 10.24 | 157,418 | +0.22(+2.21%) |
Oct 14, 2020 | 10.00 | 10.07 | 9.908 | 10.02 | 176,014 | +0.02(+0.18%) |
Oct 13, 2020 | 10.08 | 10.12 | 9.917 | 10.00 | 258,210 | -0.19(-1.90%) |
Oct 12, 2020 | 10.19 | 10.38 | 9.890 | 10.19 | 233,700 | +0.15(+1.47%) |
Oct 09, 2020 | 10.25 | 10.40 | 10.02 | 10.05 | 185,788 | -0.07(-0.73%) |
Oct 08, 2020 | 10.31 | 10.35 | 9.936 | 10.12 | 149,454 | -0.05(-0.45%) |
Oct 07, 2020 | 9.788 | 10.26 | 9.705 | 10.17 | 315,181 | +0.46(+4.75%) |
Oct 06, 2020 | 10.00 | 10.12 | 9.696 | 9.705 | 229,002 | -0.25(-2.50%) |
Oct 05, 2020 | 9.696 | 9.964 | 9.622 | 9.954 | 195,042 | +0.41(+4.25%) |
Oct 02, 2020 | 9.309 | 9.613 | 9.309 | 9.548 | 196,410 | +0.05(+0.49%) |
Oct 01, 2020 | 9.530 | 9.585 | 9.345 | 9.502 | 169,428 | +0.04(+0.44%) |
Sep 30, 2020 | 9.567 | 9.696 | 9.382 | 9.461 | 205,411 | -0.12(-1.30%) |
Sep 29, 2020 | 9.438 | 9.678 | 9.438 | 9.585 | 163,360 | +0.17(+1.76%) |
Sep 28, 2020 | 9.290 | 9.530 | 9.290 | 9.419 | 243,073 | +0.26(+2.82%) |
Sep 25, 2020 | 9.032 | 9.567 | 9.013 | 9.161 | 141,454 | +0.11(+1.22%) |
Sep 24, 2020 | 9.004 | 9.336 | 8.912 | 9.050 | 221,501 | -0.06(-0.71%) |
Sep 23, 2020 | 9.429 | 9.595 | 9.050 | 9.115 | 282,105 | -0.33(-3.52%) |
Sep 22, 2020 | 9.548 | 9.548 | 9.281 | 9.447 | 197,269 | -0.06(-0.58%) |
Sep 21, 2020 | 9.475 | 9.521 | 9.327 | 9.502 | 299,640 | -0.17(-1.72%) |
Sep 18, 2020 | 9.622 | 9.715 | 9.364 | 9.668 | 686,678 | +0.12(+1.26%) |
Sep 17, 2020 | 9.567 | 9.705 | 9.470 | 9.548 | 297,028 | -0.23(-2.31%) |
Sep 16, 2020 | 9.807 | 9.917 | 9.742 | 9.774 | 232,346 | +0.04(+0.43%) |
Sep 15, 2020 | 9.825 | 10.10 | 9.604 | 9.733 | 462,891 | +0.03(+0.29%) |
Sep 14, 2020 | 9.548 | 9.751 | 9.373 | 9.705 | 194,424 | +0.19(+1.99%) |
Sep 11, 2020 | 9.373 | 9.599 | 9.272 | 9.516 | 231,964 | +0.22(+2.33%) |
Sep 10, 2020 | 9.521 | 9.604 | 9.290 | 9.299 | 269,807 | -0.13(-1.37%) |
Sep 09, 2020 | 9.438 | 9.770 | 9.244 | 9.429 | 265,615 | +0.03(+0.29%) |
Sep 08, 2020 | 9.475 | 9.604 | 9.364 | 9.401 | 284,370 | -0.24(-2.49%) |
Sep 04, 2020 | 9.705 | 9.816 | 9.429 | 9.641 | 296,025 | +0.05(+0.48%) |
Sep 03, 2020 | 10.13 | 10.13 | 9.521 | 9.595 | 400,580 | -0.96(-9.09%) |
Sep 02, 2020 | 10.35 | 10.63 | 10.27 | 10.55 | 172,676 | +0.21(+2.05%) |
Sep 01, 2020 | 10.19 | 10.41 | 10.11 | 10.34 | 300,072 | +0.11(+1.08%) |
Aug 31, 2020 | 10.36 | 10.42 | 10.12 | 10.23 | 346,139 | -0.12(-1.16%) |
Aug 28, 2020 | 10.51 | 10.60 | 10.23 | 10.35 | 191,207 | -0.06(-0.53%) |
Aug 27, 2020 | 10.89 | 10.94 | 10.40 | 10.41 | 241,988 | -0.37(-3.47%) |
Aug 26, 2020 | 10.84 | 11.07 | 10.76 | 10.78 | 237,684 | -0.04(-0.34%) |
Aug 25, 2020 | 10.68 | 10.88 | 10.68 | 10.82 | 234,907 | +0.15(+1.43%) |
Aug 24, 2020 | 10.78 | 10.84 | 10.50 | 10.66 | 256,567 | -0.01(-0.09%) |
Aug 21, 2020 | 10.84 | 11.00 | 10.59 | 10.67 | 188,281 | -0.24(-2.16%) |
Aug 20, 2020 | 10.95 | 11.24 | 10.82 | 10.91 | 213,372 | -0.15(-1.38%) |
Aug 19, 2020 | 11.11 | 11.37 | 10.99 | 11.06 | 232,821 | -0.03(-0.25%) |
Aug 18, 2020 | 11.09 | 11.20 | 10.93 | 11.09 | 252,250 | +0.01(+0.08%) |
Aug 17, 2020 | 11.16 | 11.28 | 11.04 | 11.08 | 236,746 | -0.07(-0.66%) |
Aug 14, 2020 | 11.25 | 11.33 | 11.10 | 11.15 | 164,355 | -0.13(-1.18%) |
Aug 13, 2020 | 11.13 | 11.41 | 11.00 | 11.29 | 228,118 | +0.08(+0.69%) |
Aug 12, 2020 | 11.23 | 11.46 | 11.13 | 11.21 | 238,472 | +0.12(+1.07%) |
Aug 11, 2020 | 11.17 | 11.54 | 11.03 | 11.09 | 276,563 | +0.00(+0.00%) |
Aug 10, 2020 | 11.41 | 11.50 | 11.03 | 11.09 | 360,956 | -0.27(-2.34%) |
Aug 07, 2020 | 11.17 | 11.68 | 11.14 | 11.35 | 355,684 | +0.25(+2.23%) |
Aug 06, 2020 | 11.65 | 12.09 | 10.58 | 11.11 | 819,116 | -0.65(-5.53%) |
Aug 05, 2020 | 11.69 | 12.09 | 11.68 | 11.76 | 385,380 | -0.02(-0.16%) |
Aug 04, 2020 | 11.38 | 11.82 | 11.31 | 11.78 | 387,567 | +0.32(+2.80%) |
Aug 03, 2020 | 11.46 | 11.53 | 11.31 | 11.46 | 290,222 | +0.08(+0.72%) |
Jul 31, 2020 | 11.22 | 11.40 | 11.06 | 11.37 | 337,446 | +0.16(+1.39%) |
Jul 30, 2020 | 11.08 | 11.27 | 10.97 | 11.22 | 241,002 | -0.13(-1.13%) |
Jul 29, 2020 | 11.25 | 11.50 | 11.25 | 11.35 | 202,001 | +0.14(+1.22%) |
Jul 28, 2020 | 11.54 | 11.61 | 11.17 | 11.21 | 341,861 | -0.48(-4.07%) |
Jul 27, 2020 | 11.57 | 11.72 | 11.52 | 11.68 | 247,317 | +0.15(+1.27%) |
Jul 24, 2020 | 11.65 | 11.74 | 11.43 | 11.54 | 284,918 | -0.20(-1.72%) |
Jul 23, 2020 | 11.60 | 11.80 | 11.40 | 11.74 | 491,833 | +0.25(+2.15%) |
Jul 22, 2020 | 10.77 | 11.56 | 10.76 | 11.49 | 844,820 | +0.78(+7.26%) |
Jul 21, 2020 | 10.83 | 11.11 | 10.61 | 10.71 | 315,358 | +0.06(+0.60%) |
Jul 20, 2020 | 10.50 | 10.86 | 10.37 | 10.65 | 508,915 | +0.12(+1.13%) |
Jul 17, 2020 | 10.12 | 10.58 | 10.12 | 10.53 | 389,210 | +0.39(+3.88%) |
Jul 16, 2020 | 10.31 | 10.32 | 10.05 | 10.14 | 229,097 | -0.23(-2.21%) |
Jul 15, 2020 | 10.36 | 10.59 | 10.20 | 10.37 | 329,701 | +0.24(+2.35%) |
Jul 14, 2020 | 9.990 | 10.15 | 9.825 | 10.13 | 248,738 | +0.18(+1.84%) |
Jul 13, 2020 | 10.11 | 10.30 | 9.935 | 9.944 | 304,254 | -0.05(-0.55%) |
Jul 10, 2020 | 10.16 | 10.17 | 9.944 | 9.999 | 168,941 | -0.15(-1.44%) |
Jul 09, 2020 | 10.09 | 10.21 | 9.935 | 10.15 | 254,593 | +0.04(+0.36%) |
Jul 08, 2020 | 10.08 | 10.27 | 9.935 | 10.11 | 360,713 | +0.02(+0.18%) |
Jul 07, 2020 | 10.16 | 10.39 | 10.07 | 10.09 | 337,279 | -0.20(-1.96%) |
Jul 06, 2020 | 9.890 | 10.36 | 9.761 | 10.29 | 395,311 | +0.66(+6.84%) |
Jul 02, 2020 | 9.862 | 10.02 | 9.606 | 9.633 | 235,885 | -0.08(-0.85%) |