Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.54 | 15.65 | 15.41 | 15.53 | 86,400 | -0.10(-0.64%) |
Jan 28, 2021 | 15.57 | 15.81 | 15.57 | 15.63 | 85,255 | +0.40(+2.59%) |
Jan 27, 2021 | 15.16 | 15.43 | 15.07 | 15.23 | 67,252 | -0.52(-3.27%) |
Jan 26, 2021 | 15.76 | 15.82 | 15.69 | 15.75 | 68,217 | +0.05(+0.32%) |
Jan 25, 2021 | 15.52 | 15.71 | 15.52 | 15.70 | 76,161 | -0.24(-1.51%) |
Jan 22, 2021 | 16.02 | 16.02 | 15.85 | 15.94 | 75,900 | -0.28(-1.73%) |
Jan 21, 2021 | 16.18 | 16.22 | 16.09 | 16.22 | 88,386 | -0.08(-0.49%) |
Jan 20, 2021 | 16.13 | 16.30 | 16.05 | 16.30 | 86,837 | -0.10(-0.61%) |
Jan 19, 2021 | 16.56 | 16.56 | 16.36 | 16.40 | 127,772 | +0.07(+0.43%) |
Jan 15, 2021 | 16.39 | 16.48 | 16.28 | 16.33 | 155,000 | -0.40(-2.39%) |
Jan 14, 2021 | 16.70 | 16.81 | 16.60 | 16.73 | 181,178 | +0.18(+1.09%) |
Jan 13, 2021 | 16.72 | 16.73 | 16.54 | 16.55 | 98,571 | +0.10(+0.61%) |
Jan 12, 2021 | 16.40 | 16.48 | 16.27 | 16.45 | 109,991 | +0.53(+3.33%) |
Jan 11, 2021 | 15.79 | 15.98 | 15.72 | 15.92 | 214,857 | -0.32(-1.97%) |
Jan 08, 2021 | 16.17 | 16.28 | 16.10 | 16.24 | 96,200 | +0.28(+1.75%) |
Jan 07, 2021 | 15.98 | 16.10 | 15.95 | 15.96 | 86,852 | -0.14(-0.87%) |
Jan 06, 2021 | 15.79 | 16.20 | 15.78 | 16.10 | 106,905 | +0.60(+3.87%) |
Jan 05, 2021 | 15.36 | 15.57 | 15.29 | 15.50 | 87,101 | -0.12(-0.77%) |
Jan 04, 2021 | 15.91 | 15.93 | 15.50 | 15.62 | 90,483 | +0.32(+2.09%) |
Dec 31, 2020 | 15.30 | 15.30 | 15.30 | 81,632 | -0.16(-1.04%) | |
Dec 30, 2020 | 15.41 | 15.60 | 15.41 | 15.46 | 81,632 | -0.02(-0.13%) |
Dec 29, 2020 | 15.63 | 15.66 | 15.46 | 15.48 | 112,082 | -0.20(-1.28%) |
Dec 28, 2020 | 15.55 | 15.77 | 15.54 | 15.68 | 148,071 | +0.33(+2.15%) |
Dec 24, 2020 | 15.33 | 15.35 | 15.29 | 15.35 | 39,900 | -0.07(-0.45%) |
Dec 23, 2020 | 15.35 | 15.47 | 15.31 | 15.42 | 161,248 | +0.48(+3.21%) |
Dec 22, 2020 | 14.84 | 14.99 | 14.84 | 14.94 | 99,445 | +0.04(+0.27%) |
Dec 21, 2020 | 14.75 | 14.99 | 14.61 | 14.90 | 249,071 | -0.53(-3.43%) |
Dec 18, 2020 | 15.51 | 15.54 | 15.34 | 15.43 | 75,900 | +0.00(+0.00%) |
Dec 17, 2020 | 15.43 | 15.56 | 15.38 | 15.43 | 80,967 | +0.13(+0.85%) |
Dec 16, 2020 | 15.21 | 15.34 | 15.21 | 15.30 | 84,704 | +0.19(+1.26%) |
Dec 15, 2020 | 15.04 | 15.16 | 15.02 | 15.11 | 79,492 | +0.01(+0.07%) |
Dec 14, 2020 | 15.21 | 15.34 | 15.10 | 15.10 | 135,290 | +0.21(+1.41%) |
Dec 11, 2020 | 15.11 | 15.11 | 14.84 | 14.89 | 125,300 | -0.08(-0.53%) |
Dec 10, 2020 | 15.00 | 15.09 | 14.89 | 14.97 | 139,586 | -0.12(-0.80%) |
Dec 09, 2020 | 15.05 | 15.15 | 15.04 | 15.09 | 108,984 | +0.17(+1.14%) |
Dec 08, 2020 | 14.92 | 14.98 | 14.85 | 14.92 | 97,159 | -0.23(-1.52%) |
Dec 07, 2020 | 14.94 | 15.20 | 14.94 | 15.15 | 98,811 | +0.04(+0.26%) |
Dec 04, 2020 | 15.26 | 15.26 | 15.05 | 15.11 | 170,800 | -0.06(-0.39%) |
Dec 03, 2020 | 15.25 | 15.40 | 15.13 | 15.17 | 172,719 | -0.28(-1.81%) |
Dec 02, 2020 | 15.30 | 15.47 | 15.24 | 15.45 | 68,826 | +0.42(+2.79%) |
Dec 01, 2020 | 14.84 | 15.04 | 14.84 | 15.03 | 146,902 | +0.36(+2.45%) |
Nov 30, 2020 | 14.91 | 14.96 | 14.64 | 14.67 | 82,107 | -0.23(-1.54%) |
Nov 27, 2020 | 14.98 | 15.00 | 14.84 | 14.90 | 52,300 | -0.11(-0.73%) |
Nov 25, 2020 | 14.95 | 15.06 | 14.88 | 15.01 | 63,900 | +0.28(+1.90%) |
Nov 24, 2020 | 14.56 | 14.73 | 14.56 | 14.73 | 120,755 | +0.30(+2.08%) |
Nov 23, 2020 | 14.60 | 14.60 | 14.39 | 14.43 | 121,548 | +0.05(+0.38%) |
Nov 20, 2020 | 14.43 | 14.45 | 14.32 | 14.38 | 94,000 | +0.09(+0.59%) |
Nov 19, 2020 | 14.25 | 14.34 | 14.19 | 14.29 | 89,366 | -0.02(-0.14%) |
Nov 18, 2020 | 14.43 | 14.50 | 14.31 | 14.31 | 81,262 | -0.17(-1.17%) |
Nov 17, 2020 | 14.54 | 14.55 | 14.45 | 14.48 | 140,581 | -0.17(-1.19%) |
Nov 16, 2020 | 14.89 | 14.89 | 14.57 | 14.65 | 78,540 | +0.08(+0.58%) |
Nov 13, 2020 | 14.52 | 14.63 | 14.45 | 14.57 | 65,900 | +0.59(+4.22%) |
Nov 12, 2020 | 14.18 | 14.18 | 13.87 | 13.98 | 81,696 | -0.42(-2.92%) |
Nov 11, 2020 | 14.44 | 14.45 | 14.26 | 14.40 | 97,202 | +0.26(+1.84%) |
Nov 10, 2020 | 13.86 | 14.19 | 13.86 | 14.14 | 107,732 | +0.37(+2.69%) |
Nov 09, 2020 | 14.14 | 14.15 | 13.73 | 13.77 | 122,297 | +0.62(+4.71%) |
Nov 06, 2020 | 13.14 | 13.22 | 13.11 | 13.15 | 75,900 | -0.12(-0.90%) |
Nov 05, 2020 | 13.18 | 13.43 | 13.18 | 13.27 | 52,123 | +0.36(+2.75%) |
Nov 04, 2020 | 12.80 | 13.04 | 12.64 | 12.91 | 89,705 | +0.16(+1.29%) |
Nov 03, 2020 | 12.57 | 12.76 | 12.57 | 12.75 | 115,545 | +0.41(+3.32%) |
Nov 02, 2020 | 12.27 | 12.40 | 12.27 | 12.34 | 198,762 | +0.19(+1.56%) |
Oct 30, 2020 | 12.05 | 12.17 | 11.99 | 12.15 | 129,100 | +0.08(+0.62%) |
Oct 29, 2020 | 11.99 | 12.10 | 11.85 | 12.07 | 170,304 | -0.01(-0.04%) |
Oct 28, 2020 | 12.24 | 12.45 | 12.08 | 12.08 | 150,704 | -0.78(-6.07%) |
Oct 27, 2020 | 13.03 | 13.08 | 12.81 | 12.86 | 102,916 | -0.28(-2.13%) |
Oct 26, 2020 | 13.21 | 13.29 | 13.09 | 13.14 | 67,524 | -0.36(-2.67%) |
Oct 23, 2020 | 13.32 | 13.51 | 13.31 | 13.50 | 70,500 | +0.16(+1.20%) |
Oct 22, 2020 | 13.40 | 13.40 | 13.22 | 13.34 | 117,789 | -0.19(-1.40%) |
Oct 21, 2020 | 13.51 | 13.65 | 13.47 | 13.53 | 383,473 | -0.29(-2.06%) |
Oct 20, 2020 | 13.83 | 13.99 | 13.80 | 13.81 | 81,118 | +0.13(+0.99%) |
Oct 19, 2020 | 13.87 | 13.87 | 13.60 | 13.68 | 117,887 | -0.06(-0.44%) |
Oct 16, 2020 | 13.54 | 13.78 | 13.54 | 13.74 | 385,600 | +0.08(+0.59%) |
Oct 15, 2020 | 13.55 | 13.68 | 13.52 | 13.66 | 215,446 | -0.42(-2.98%) |
Oct 14, 2020 | 14.12 | 14.12 | 13.97 | 14.08 | 62,378 | -0.06(-0.42%) |
Oct 13, 2020 | 14.20 | 14.20 | 14.03 | 14.14 | 56,465 | -0.23(-1.60%) |
Oct 12, 2020 | 14.36 | 14.37 | 14.29 | 14.37 | 49,355 | +0.00(+0.00%) |
Oct 09, 2020 | 14.39 | 14.42 | 14.13 | 14.37 | 58,300 | +0.14(+0.98%) |
Oct 08, 2020 | 14.15 | 14.29 | 14.15 | 14.23 | 77,566 | +0.09(+0.64%) |
Oct 07, 2020 | 14.20 | 14.26 | 14.10 | 14.14 | 92,161 | +0.43(+3.14%) |
Oct 06, 2020 | 13.91 | 13.97 | 13.71 | 13.71 | 76,266 | +0.01(+0.07%) |
Oct 05, 2020 | 13.48 | 13.70 | 13.42 | 13.70 | 84,334 | +0.24(+1.78%) |
Oct 02, 2020 | 13.25 | 13.46 | 13.25 | 13.46 | 55,100 | +0.11(+0.82%) |
Oct 01, 2020 | 13.52 | 13.52 | 13.29 | 13.35 | 61,558 | +0.08(+0.60%) |
Sep 30, 2020 | 13.28 | 13.47 | 13.27 | 13.27 | 96,304 | +0.06(+0.49%) |
Sep 29, 2020 | 13.21 | 13.26 | 13.10 | 13.21 | 79,261 | -0.03(-0.19%) |
Sep 28, 2020 | 13.13 | 13.29 | 13.12 | 13.23 | 95,435 | +0.18(+1.38%) |
Sep 25, 2020 | 12.91 | 13.05 | 12.81 | 13.05 | 71,100 | +0.02(+0.15%) |
Sep 24, 2020 | 12.97 | 13.08 | 12.79 | 13.03 | 69,913 | -0.06(-0.46%) |
Sep 23, 2020 | 13.24 | 13.31 | 13.07 | 13.09 | 81,044 | +0.01(+0.08%) |
Sep 22, 2020 | 13.15 | 13.21 | 12.95 | 13.08 | 65,235 | -0.13(-1.02%) |
Sep 21, 2020 | 13.13 | 13.25 | 13.07 | 13.21 | 85,327 | -0.44(-3.19%) |
Sep 18, 2020 | 13.75 | 13.81 | 13.62 | 13.65 | 86,800 | -0.27(-1.94%) |
Sep 17, 2020 | 13.91 | 14.02 | 13.85 | 13.92 | 56,556 | -0.04(-0.29%) |
Sep 16, 2020 | 13.98 | 14.13 | 13.95 | 13.96 | 91,256 | -0.05(-0.36%) |
Sep 15, 2020 | 14.12 | 14.12 | 13.98 | 14.01 | 156,046 | -0.06(-0.43%) |
Sep 14, 2020 | 14.28 | 14.28 | 14.04 | 14.07 | 49,017 | +0.22(+1.59%) |
Sep 11, 2020 | 13.90 | 13.98 | 13.80 | 13.85 | 48,900 | +0.01(+0.07%) |
Sep 10, 2020 | 14.11 | 14.19 | 13.80 | 13.84 | 85,761 | -0.17(-1.21%) |
Sep 09, 2020 | 13.98 | 14.14 | 13.98 | 14.01 | 68,497 | +0.29(+2.11%) |
Sep 08, 2020 | 13.70 | 13.86 | 13.66 | 13.72 | 219,362 | -0.11(-0.80%) |
Sep 04, 2020 | 14.02 | 14.02 | 13.65 | 13.83 | 224,000 | -0.11(-0.79%) |
Sep 03, 2020 | 14.43 | 14.43 | 13.88 | 13.94 | 67,635 | -0.09(-0.64%) |
Sep 02, 2020 | 13.84 | 14.03 | 13.80 | 14.03 | 57,827 | +0.27(+1.96%) |
Sep 01, 2020 | 13.92 | 14.00 | 13.74 | 13.76 | 52,427 | -0.21(-1.50%) |
Aug 31, 2020 | 13.82 | 14.07 | 13.82 | 13.97 | 75,896 | +0.69(+5.20%) |
Aug 28, 2020 | 13.31 | 13.31 | 13.17 | 13.28 | 66,900 | +0.11(+0.84%) |
Aug 27, 2020 | 13.40 | 13.41 | 13.08 | 13.17 | 95,547 | -0.30(-2.23%) |
Aug 26, 2020 | 13.43 | 13.49 | 13.39 | 13.47 | 52,127 | -0.09(-0.66%) |
Aug 25, 2020 | 13.76 | 13.76 | 13.44 | 13.56 | 43,373 | -0.05(-0.37%) |
Aug 24, 2020 | 13.58 | 13.71 | 13.57 | 13.61 | 93,742 | +0.40(+3.07%) |
Aug 21, 2020 | 13.10 | 13.21 | 13.10 | 13.21 | 60,500 | -0.11(-0.79%) |
Aug 20, 2020 | 13.24 | 13.38 | 13.17 | 13.31 | 62,007 | -0.16(-1.19%) |
Aug 19, 2020 | 13.51 | 13.66 | 13.47 | 13.47 | 120,647 | -0.14(-1.01%) |
Aug 18, 2020 | 13.88 | 13.89 | 13.57 | 13.61 | 74,726 | -0.21(-1.54%) |
Aug 17, 2020 | 13.71 | 13.86 | 13.71 | 13.82 | 105,069 | -0.04(-0.25%) |
Aug 14, 2020 | 13.71 | 13.93 | 13.71 | 13.86 | 64,800 | -0.28(-1.95%) |
Aug 13, 2020 | 14.17 | 14.25 | 14.10 | 14.13 | 31,641 | -0.19(-1.33%) |
Aug 12, 2020 | 14.20 | 14.40 | 14.20 | 14.32 | 65,554 | +0.41(+2.95%) |
Aug 11, 2020 | 14.25 | 14.28 | 13.91 | 13.91 | 75,571 | +0.00(+0.00%) |
Aug 10, 2020 | 14.00 | 14.00 | 13.82 | 13.91 | 48,400 | +0.23(+1.68%) |
Aug 07, 2020 | 13.55 | 13.74 | 13.54 | 13.68 | 85,800 | -0.12(-0.87%) |
Aug 06, 2020 | 13.66 | 13.86 | 13.66 | 13.80 | 59,303 | -0.14(-0.99%) |
Aug 05, 2020 | 14.05 | 14.14 | 13.91 | 13.94 | 42,380 | +0.08(+0.56%) |
Aug 04, 2020 | 13.55 | 13.89 | 13.55 | 13.86 | 56,152 | -0.17(-1.21%) |
Aug 03, 2020 | 13.76 | 14.05 | 13.76 | 14.03 | 103,817 | +0.75(+5.65%) |
Jul 31, 2020 | 13.59 | 13.69 | 13.19 | 13.28 | 59,400 | +0.35(+2.71%) |
Jul 30, 2020 | 12.78 | 12.98 | 12.62 | 12.93 | 51,934 | -0.32(-2.42%) |
Jul 29, 2020 | 13.24 | 13.26 | 13.18 | 13.25 | 58,419 | +0.20(+1.53%) |
Jul 28, 2020 | 12.84 | 13.15 | 12.82 | 13.05 | 161,122 | +0.34(+2.68%) |
Jul 27, 2020 | 12.65 | 12.77 | 12.64 | 12.71 | 538,427 | +0.09(+0.73%) |
Jul 24, 2020 | 12.66 | 12.69 | 12.58 | 12.62 | 159,700 | -0.08(-0.64%) |
Jul 23, 2020 | 12.76 | 12.88 | 12.66 | 12.70 | 78,276 | -0.27(-2.08%) |
Jul 22, 2020 | 12.93 | 13.14 | 12.89 | 12.97 | 48,776 | +0.09(+0.70%) |
Jul 21, 2020 | 13.00 | 13.11 | 12.88 | 12.88 | 109,085 | -0.15(-1.15%) |
Jul 20, 2020 | 12.95 | 13.04 | 12.90 | 13.03 | 118,019 | +0.32(+2.52%) |
Jul 17, 2020 | 12.67 | 12.78 | 12.63 | 12.71 | 93,800 | -0.06(-0.47%) |
Jul 16, 2020 | 12.66 | 12.91 | 12.66 | 12.77 | 264,405 | +0.10(+0.79%) |
Jul 15, 2020 | 12.73 | 12.82 | 12.64 | 12.67 | 146,188 | +0.15(+1.20%) |
Jul 14, 2020 | 12.35 | 12.56 | 12.35 | 12.52 | 169,566 | +0.13(+1.02%) |
Jul 13, 2020 | 12.45 | 12.67 | 12.38 | 12.39 | 156,532 | -0.03(-0.21%) |
Jul 10, 2020 | 12.24 | 12.44 | 12.24 | 12.42 | 74,000 | +0.16(+1.31%) |
Jul 09, 2020 | 12.52 | 12.52 | 12.21 | 12.26 | 68,621 | -0.69(-5.33%) |
Jul 08, 2020 | 12.82 | 12.95 | 12.74 | 12.95 | 70,022 | +0.20(+1.60%) |
Jul 07, 2020 | 12.79 | 12.84 | 12.63 | 12.75 | 134,081 | -0.21(-1.65%) |
Jul 06, 2020 | 12.89 | 13.02 | 12.85 | 12.96 | 67,627 | +0.26(+2.05%) |
Jul 02, 2020 | 12.82 | 12.92 | 12.70 | 12.70 | 106,500 | +0.34(+2.71%) |
Jul 01, 2020 | 12.16 | 12.40 | 12.16 | 12.37 | 52,068 | +0.01(+0.04%) |
Jun 30, 2020 | 12.47 | 12.52 | 12.29 | 12.36 | 233,263 | -0.26(-2.06%) |
Jun 29, 2020 | 12.45 | 12.66 | 12.41 | 12.62 | 74,276 | +0.36(+2.94%) |
Jun 26, 2020 | 12.35 | 12.36 | 12.20 | 12.26 | 67,500 | -0.22(-1.76%) |
Jun 25, 2020 | 12.30 | 12.50 | 12.25 | 12.48 | 130,290 | +0.13(+1.05%) |
Jun 24, 2020 | 12.40 | 12.57 | 12.31 | 12.35 | 111,320 | -0.30(-2.37%) |
Jun 23, 2020 | 12.95 | 12.95 | 12.65 | 12.65 | 424,605 | +0.04(+0.32%) |
Jun 22, 2020 | 12.34 | 12.66 | 12.34 | 12.61 | 964,781 | +0.16(+1.29%) |
Jun 19, 2020 | 12.82 | 12.82 | 12.45 | 12.45 | 168,100 | -0.08(-0.60%) |
Jun 18, 2020 | 12.47 | 12.65 | 12.47 | 12.53 | 104,056 | -0.09(-0.71%) |
Jun 17, 2020 | 12.59 | 12.69 | 12.52 | 12.62 | 128,666 | +0.12(+0.92%) |
Jun 16, 2020 | 12.48 | 12.74 | 12.44 | 12.50 | 777,234 | +0.14(+1.13%) |
Jun 15, 2020 | 11.95 | 12.39 | 11.95 | 12.36 | 208,185 | +0.11(+0.90%) |
Jun 12, 2020 | 12.45 | 12.46 | 12.13 | 12.25 | 82,800 | +0.24(+2.00%) |
Jun 11, 2020 | 12.36 | 12.40 | 11.94 | 12.01 | 139,517 | -0.88(-6.83%) |
Jun 10, 2020 | 13.09 | 13.20 | 12.83 | 12.89 | 259,289 | -0.52(-3.88%) |
Jun 09, 2020 | 13.22 | 13.47 | 13.14 | 13.41 | 161,063 | -0.17(-1.25%) |
Jun 08, 2020 | 13.57 | 13.61 | 13.42 | 13.58 | 149,869 | +0.53(+4.02%) |
Jun 05, 2020 | 13.01 | 13.28 | 13.01 | 13.05 | 241,800 | +0.25(+1.99%) |
Jun 04, 2020 | 12.88 | 12.95 | 12.75 | 12.80 | 372,181 | -0.23(-1.77%) |
Jun 03, 2020 | 12.60 | 13.06 | 12.60 | 13.03 | 159,594 | +0.86(+7.07%) |
Jun 02, 2020 | 12.12 | 12.20 | 12.04 | 12.17 | 361,280 | +0.17(+1.42%) |
Jun 01, 2020 | 11.81 | 12.00 | 11.81 | 12.00 | 254,130 | +0.09(+0.76%) |
May 29, 2020 | 11.78 | 11.95 | 11.78 | 11.91 | 315,700 | -0.02(-0.17%) |
May 28, 2020 | 11.86 | 12.04 | 11.82 | 11.93 | 233,083 | +0.29(+2.53%) |
May 27, 2020 | 11.58 | 11.66 | 11.49 | 11.64 | 297,427 | +0.42(+3.71%) |
May 26, 2020 | 11.12 | 11.36 | 11.12 | 11.22 | 510,572 | +0.50(+4.66%) |
May 22, 2020 | 10.75 | 10.76 | 10.66 | 10.72 | 170,500 | -0.15(-1.38%) |
May 21, 2020 | 10.88 | 11.03 | 10.85 | 10.87 | 241,877 | +0.20(+1.87%) |
May 20, 2020 | 10.67 | 10.80 | 10.63 | 10.67 | 245,654 | +0.04(+0.39%) |
May 19, 2020 | 10.57 | 10.72 | 10.57 | 10.63 | 421,721 | -0.19(-1.77%) |
May 18, 2020 | 10.80 | 10.88 | 10.64 | 10.82 | 2,085,652 | +0.59(+5.77%) |
May 15, 2020 | 10.19 | 10.32 | 10.13 | 10.23 | 849,900 | +0.12(+1.19%) |
May 14, 2020 | 9.730 | 10.11 | 9.730 | 10.11 | 999,075 | +0.21(+2.12%) |
May 13, 2020 | 9.980 | 10.06 | 9.810 | 9.900 | 187,033 | -0.10(-1.00%) |
May 12, 2020 | 10.00 | 10.20 | 9.940 | 10.00 | 274,544 | -0.60(-5.66%) |
May 11, 2020 | 10.37 | 10.70 | 10.37 | 10.60 | 316,658 | +0.06(+0.57%) |
May 08, 2020 | 10.54 | 10.63 | 10.40 | 10.54 | 167,700 | +0.02(+0.19%) |
May 07, 2020 | 10.24 | 10.54 | 10.24 | 10.52 | 464,288 | +0.24(+2.33%) |
May 06, 2020 | 10.46 | 10.49 | 10.24 | 10.28 | 774,555 | +0.01(+0.10%) |
May 05, 2020 | 10.36 | 10.50 | 10.21 | 10.27 | 100,049 | -0.16(-1.53%) |
May 04, 2020 | 10.50 | 10.50 | 10.26 | 10.43 | 309,806 | -0.29(-2.71%) |
May 01, 2020 | 10.23 | 10.99 | 10.23 | 10.72 | 156,300 | -0.17(-1.61%) |
Apr 30, 2020 | 10.78 | 11.01 | 10.66 | 10.89 | 2,010,527 | +0.12(+1.16%) |
Apr 29, 2020 | 10.68 | 10.89 | 10.66 | 10.77 | 178,309 | +0.77(+7.70%) |
Apr 28, 2020 | 10.22 | 10.22 | 9.960 | 10.00 | 369,911 | -0.07(-0.70%) |
Apr 27, 2020 | 9.920 | 10.09 | 9.830 | 10.07 | 345,793 | +0.01(+0.10%) |
Apr 24, 2020 | 9.940 | 10.06 | 9.895 | 10.06 | 174,200 | +0.22(+2.24%) |
Apr 23, 2020 | 9.830 | 10.07 | 9.750 | 9.840 | 269,621 | -0.02(-0.20%) |
Apr 22, 2020 | 9.830 | 9.990 | 9.780 | 9.860 | 221,866 | -0.12(-1.20%) |
Apr 21, 2020 | 9.820 | 10.05 | 9.820 | 9.980 | 350,431 | -0.15(-1.48%) |
Apr 20, 2020 | 10.25 | 10.43 | 10.13 | 10.13 | 308,982 | -0.28(-2.69%) |
Apr 17, 2020 | 10.21 | 10.45 | 10.12 | 10.41 | 370,800 | +0.35(+3.48%) |
Apr 16, 2020 | 10.25 | 10.25 | 9.980 | 10.06 | 332,167 | -0.04(-0.40%) |
Apr 15, 2020 | 10.15 | 10.27 | 10.06 | 10.10 | 428,591 | -0.50(-4.72%) |
Apr 14, 2020 | 10.59 | 10.77 | 10.55 | 10.60 | 1,134,036 | +0.04(+0.43%) |
Apr 13, 2020 | 10.70 | 10.70 | 10.35 | 10.55 | 360,017 | +0.02(+0.14%) |
Apr 09, 2020 | 10.60 | 10.80 | 10.20 | 10.54 | 1,180,500 | +0.35(+3.43%) |
Apr 08, 2020 | 9.990 | 10.23 | 9.960 | 10.19 | 987,789 | +0.21(+2.10%) |
Apr 07, 2020 | 10.36 | 10.39 | 9.980 | 9.980 | 1,130,944 | +0.03(+0.30%) |
Apr 06, 2020 | 9.880 | 10.00 | 9.860 | 9.950 | 620,950 | +0.64(+6.87%) |
Apr 03, 2020 | 9.380 | 9.500 | 9.220 | 9.310 | 1,263,700 | -0.25(-2.62%) |
Apr 02, 2020 | 9.543 | 9.727 | 9.440 | 9.560 | 3,193,924 | +0.30(+3.24%) |
Apr 01, 2020 | 9.780 | 9.950 | 9.200 | 9.260 | 2,820,159 | -0.94(-9.22%) |
Mar 31, 2020 | 10.25 | 10.44 | 10.07 | 10.20 | 3,088,131 | -0.19(-1.83%) |
Mar 30, 2020 | 10.25 | 10.45 | 10.18 | 10.39 | 2,283,864 | -0.66(-6.02%) |
Mar 27, 2020 | 10.78 | 11.33 | 10.69 | 11.05 | 1,791,200 | -0.58(-4.94%) |
Mar 26, 2020 | 11.26 | 11.75 | 11.20 | 11.63 | 899,868 | +0.00(+0.02%) |
Mar 25, 2020 | 11.13 | 11.82 | 11.00 | 11.63 | 1,218,987 | +0.50(+4.52%) |
Mar 24, 2020 | 10.90 | 11.28 | 10.83 | 11.12 | 1,708,344 | +0.86(+8.33%) |
Mar 23, 2020 | 10.53 | 10.79 | 10.24 | 10.27 | 611,417 | -0.44(-4.11%) |
Mar 20, 2020 | 10.85 | 11.29 | 10.68 | 10.71 | 376,800 | +0.16(+1.52%) |
Mar 19, 2020 | 10.80 | 11.05 | 10.55 | 10.55 | 718,508 | -0.41(-3.74%) |
Mar 18, 2020 | 10.70 | 11.38 | 10.70 | 10.96 | 599,335 | -0.50(-4.36%) |
Mar 17, 2020 | 10.53 | 11.54 | 10.49 | 11.46 | 1,130,993 | +0.78(+7.30%) |
Mar 16, 2020 | 10.49 | 11.27 | 10.47 | 10.68 | 1,106,753 | -1.41(-11.67%) |
Mar 13, 2020 | 12.38 | 12.44 | 11.37 | 12.09 | 1,130,000 | +0.45(+3.87%) |
Mar 12, 2020 | 12.88 | 12.93 | 11.54 | 11.64 | 497,015 | -2.61(-18.32%) |
Mar 11, 2020 | 14.67 | 14.73 | 14.06 | 14.25 | 339,530 | -0.77(-5.13%) |
Mar 10, 2020 | 15.40 | 15.58 | 14.67 | 15.02 | 243,252 | -0.44(-2.85%) |
Mar 09, 2020 | 15.88 | 16.14 | 15.31 | 15.46 | 188,462 | -1.52(-8.95%) |
Mar 06, 2020 | 17.15 | 17.22 | 16.71 | 16.98 | 158,900 | -0.51(-2.92%) |
Mar 05, 2020 | 17.47 | 17.62 | 17.38 | 17.49 | 185,021 | -0.49(-2.73%) |
Mar 04, 2020 | 17.48 | 18.01 | 17.43 | 17.98 | 175,642 | +1.14(+6.77%) |
Mar 03, 2020 | 17.09 | 17.31 | 16.84 | 16.84 | 259,514 | -0.26(-1.52%) |
Mar 02, 2020 | 16.65 | 17.13 | 16.58 | 17.10 | 208,041 | +0.43(+2.58%) |
Feb 28, 2020 | 16.55 | 16.67 | 16.32 | 16.67 | 243,100 | -0.42(-2.46%) |
Feb 27, 2020 | 17.56 | 17.80 | 17.09 | 17.09 | 203,556 | +0.24(+1.42%) |
Feb 26, 2020 | 16.93 | 17.09 | 16.85 | 16.85 | 193,255 | +0.15(+0.90%) |
Feb 25, 2020 | 17.07 | 17.17 | 16.70 | 16.70 | 243,441 | -0.63(-3.64%) |
Feb 24, 2020 | 17.55 | 17.58 | 17.33 | 17.33 | 118,859 | -0.71(-3.94%) |
Feb 21, 2020 | 17.98 | 18.09 | 17.93 | 18.04 | 958,000 | -0.02(-0.11%) |
Feb 20, 2020 | 17.85 | 18.06 | 17.79 | 18.06 | 280,597 | +0.10(+0.56%) |
Feb 19, 2020 | 17.96 | 17.99 | 17.91 | 17.96 | 86,682 | +0.12(+0.64%) |
Feb 18, 2020 | 17.85 | 17.95 | 17.80 | 17.84 | 177,311 | +0.39(+2.26%) |
Feb 14, 2020 | 17.45 | 17.47 | 17.40 | 17.45 | 151,600 | +0.25(+1.45%) |
Feb 13, 2020 | 17.16 | 17.25 | 17.14 | 17.20 | 92,121 | -0.10(-0.58%) |
Feb 12, 2020 | 17.40 | 17.40 | 17.26 | 17.30 | 96,338 | -0.07(-0.40%) |
Feb 11, 2020 | 17.29 | 17.37 | 17.26 | 17.37 | 184,537 | +0.33(+1.94%) |
Feb 10, 2020 | 16.98 | 17.07 | 16.98 | 17.04 | 95,474 | +0.05(+0.29%) |
Feb 07, 2020 | 17.09 | 17.11 | 16.97 | 16.99 | 128,800 | -0.31(-1.79%) |
Feb 06, 2020 | 17.14 | 17.39 | 17.08 | 17.30 | 126,541 | +0.25(+1.47%) |
Feb 05, 2020 | 16.98 | 17.08 | 16.90 | 17.05 | 114,978 | -0.15(-0.87%) |
Feb 04, 2020 | 17.20 | 17.27 | 17.16 | 17.20 | 121,753 | -0.04(-0.23%) |