Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.85 | 17.30 | 16.10 | 16.56 | 92,500 | -0.16(-0.96%) |
Jan 28, 2021 | 16.35 | 17.59 | 16.25 | 16.72 | 200,939 | +0.62(+3.85%) |
Jan 27, 2021 | 16.57 | 17.02 | 16.01 | 16.10 | 186,370 | -1.18(-6.83%) |
Jan 26, 2021 | 17.95 | 18.25 | 17.12 | 17.28 | 126,165 | -0.76(-4.21%) |
Jan 25, 2021 | 17.98 | 18.15 | 17.10 | 18.04 | 114,752 | +0.66(+3.80%) |
Jan 22, 2021 | 17.20 | 17.63 | 17.00 | 17.38 | 123,600 | +0.44(+2.60%) |
Jan 21, 2021 | 17.70 | 17.70 | 16.33 | 16.94 | 210,055 | -0.62(-3.53%) |
Jan 20, 2021 | 18.68 | 18.95 | 17.42 | 17.56 | 231,599 | -1.08(-5.79%) |
Jan 19, 2021 | 18.51 | 19.17 | 18.20 | 18.64 | 251,074 | +0.75(+4.19%) |
Jan 15, 2021 | 18.02 | 18.39 | 17.45 | 17.89 | 136,600 | -0.13(-0.72%) |
Jan 14, 2021 | 18.11 | 18.60 | 17.91 | 18.02 | 212,399 | +0.12(+0.67%) |
Jan 13, 2021 | 17.98 | 18.36 | 17.59 | 17.90 | 114,675 | +0.21(+1.19%) |
Jan 12, 2021 | 17.64 | 18.06 | 17.31 | 17.69 | 109,726 | +0.29(+1.67%) |
Jan 11, 2021 | 17.60 | 17.97 | 17.06 | 17.40 | 133,356 | -0.41(-2.30%) |
Jan 08, 2021 | 17.34 | 18.18 | 17.01 | 17.81 | 156,000 | +0.43(+2.47%) |
Jan 07, 2021 | 16.93 | 17.72 | 16.68 | 17.38 | 156,276 | +0.66(+3.95%) |
Jan 06, 2021 | 16.51 | 17.00 | 16.08 | 16.72 | 190,404 | +0.28(+1.70%) |
Jan 05, 2021 | 16.33 | 16.73 | 16.00 | 16.44 | 200,852 | +0.29(+1.80%) |
Jan 04, 2021 | 15.98 | 16.35 | 15.45 | 16.15 | 238,829 | +0.86(+5.62%) |
Dec 31, 2020 | 15.29 | 15.29 | 15.29 | 194,776 | -1.12(-6.83%) | |
Dec 30, 2020 | 16.62 | 16.95 | 16.22 | 16.41 | 194,776 | +0.06(+0.37%) |
Dec 29, 2020 | 15.88 | 16.38 | 15.60 | 16.35 | 239,029 | +0.49(+3.09%) |
Dec 28, 2020 | 17.29 | 17.29 | 15.27 | 15.86 | 520,145 | -1.11(-6.54%) |
Dec 24, 2020 | 17.39 | 17.53 | 16.65 | 16.97 | 144,000 | -0.56(-3.19%) |
Dec 23, 2020 | 17.96 | 18.07 | 17.19 | 17.53 | 248,289 | -0.57(-3.15%) |
Dec 22, 2020 | 17.99 | 18.55 | 17.69 | 18.10 | 197,789 | +0.15(+0.84%) |
Dec 21, 2020 | 17.62 | 18.04 | 16.94 | 17.95 | 222,748 | +0.33(+1.87%) |
Dec 18, 2020 | 18.69 | 18.70 | 17.50 | 17.62 | 737,200 | -0.72(-3.93%) |
Dec 17, 2020 | 18.69 | 18.90 | 18.17 | 18.34 | 127,825 | -0.35(-1.87%) |
Dec 16, 2020 | 18.99 | 19.10 | 18.35 | 18.69 | 191,456 | +0.07(+0.38%) |
Dec 15, 2020 | 18.76 | 18.93 | 18.10 | 18.62 | 160,032 | -0.13(-0.69%) |
Dec 14, 2020 | 18.11 | 19.10 | 18.01 | 18.75 | 232,880 | +0.67(+3.71%) |
Dec 11, 2020 | 18.28 | 18.74 | 17.91 | 18.08 | 83,100 | -0.26(-1.42%) |
Dec 10, 2020 | 17.68 | 18.43 | 17.51 | 18.34 | 120,747 | +0.35(+1.95%) |
Dec 09, 2020 | 18.77 | 18.77 | 17.51 | 17.99 | 131,716 | -0.59(-3.18%) |
Dec 08, 2020 | 18.07 | 18.80 | 17.87 | 18.58 | 141,373 | +0.51(+2.82%) |
Dec 07, 2020 | 18.14 | 18.43 | 17.55 | 18.07 | 98,928 | -0.07(-0.39%) |
Dec 04, 2020 | 18.08 | 18.26 | 17.81 | 18.14 | 65,000 | +0.19(+1.06%) |
Dec 03, 2020 | 17.65 | 18.63 | 17.36 | 17.95 | 160,376 | +0.25(+1.41%) |
Dec 02, 2020 | 17.56 | 17.90 | 16.99 | 17.70 | 173,710 | +0.22(+1.26%) |
Dec 01, 2020 | 19.04 | 19.11 | 17.31 | 17.48 | 358,111 | -1.25(-6.67%) |
Nov 30, 2020 | 17.80 | 19.32 | 17.49 | 18.73 | 294,358 | +1.18(+6.72%) |
Nov 27, 2020 | 17.46 | 17.66 | 17.18 | 17.55 | 117,200 | +0.17(+0.98%) |
Nov 25, 2020 | 17.79 | 17.95 | 17.27 | 17.38 | 208,700 | -0.06(-0.34%) |
Nov 24, 2020 | 20.20 | 20.98 | 16.09 | 17.44 | 803,398 | -2.42(-12.19%) |
Nov 23, 2020 | 19.07 | 21.75 | 18.86 | 19.86 | 1,389,025 | +1.05(+5.58%) |
Nov 20, 2020 | 18.95 | 19.61 | 18.32 | 18.81 | 366,200 | -0.19(-1.00%) |
Nov 19, 2020 | 19.00 | 19.60 | 18.75 | 19.00 | 106,633 | +0.00(+0.00%) |
Nov 18, 2020 | 18.74 | 19.89 | 18.48 | 19.00 | 252,487 | +0.38(+2.04%) |
Nov 17, 2020 | 18.22 | 18.84 | 17.66 | 18.62 | 133,620 | +0.49(+2.70%) |
Nov 16, 2020 | 18.82 | 19.27 | 18.05 | 18.13 | 178,970 | -0.77(-4.07%) |
Nov 13, 2020 | 18.85 | 19.43 | 18.45 | 18.90 | 137,200 | -0.40(-2.07%) |
Nov 12, 2020 | 18.72 | 19.50 | 18.11 | 19.30 | 216,975 | +0.23(+1.21%) |
Nov 11, 2020 | 17.60 | 19.40 | 17.40 | 19.07 | 243,143 | +1.48(+8.41%) |
Nov 10, 2020 | 17.00 | 17.74 | 16.53 | 17.59 | 162,051 | +0.67(+3.96%) |
Nov 09, 2020 | 17.36 | 17.84 | 16.30 | 16.92 | 178,291 | -0.19(-1.11%) |
Nov 06, 2020 | 17.00 | 17.25 | 15.70 | 17.11 | 232,300 | -0.40(-2.28%) |
Nov 05, 2020 | 16.66 | 17.53 | 16.20 | 17.51 | 253,372 | +1.12(+6.83%) |
Nov 04, 2020 | 15.49 | 16.87 | 15.04 | 16.39 | 235,042 | +1.12(+7.33%) |
Nov 03, 2020 | 15.00 | 15.38 | 14.48 | 15.27 | 233,933 | +0.47(+3.18%) |
Nov 02, 2020 | 15.91 | 15.99 | 14.36 | 14.80 | 544,818 | -1.04(-6.57%) |
Oct 30, 2020 | 16.71 | 17.00 | 15.50 | 15.84 | 276,400 | -1.27(-7.42%) |
Oct 29, 2020 | 17.14 | 17.90 | 16.45 | 17.11 | 248,996 | -0.12(-0.70%) |
Oct 28, 2020 | 16.66 | 17.31 | 16.36 | 17.23 | 214,680 | -0.28(-1.60%) |
Oct 27, 2020 | 16.87 | 17.81 | 16.63 | 17.51 | 214,825 | +0.78(+4.66%) |
Oct 26, 2020 | 16.70 | 17.21 | 16.03 | 16.73 | 256,366 | -0.29(-1.70%) |
Oct 23, 2020 | 17.13 | 17.30 | 16.62 | 17.02 | 181,700 | +0.02(+0.12%) |
Oct 22, 2020 | 16.70 | 17.13 | 16.10 | 17.00 | 203,624 | +0.38(+2.26%) |
Oct 21, 2020 | 18.10 | 18.34 | 16.53 | 16.62 | 302,700 | -1.11(-6.29%) |
Oct 20, 2020 | 19.65 | 20.00 | 17.60 | 17.74 | 459,157 | -1.86(-9.49%) |
Oct 19, 2020 | 19.21 | 19.67 | 18.97 | 19.60 | 269,726 | +0.49(+2.56%) |
Oct 16, 2020 | 18.85 | 19.55 | 18.76 | 19.11 | 183,500 | +0.41(+2.19%) |
Oct 15, 2020 | 18.50 | 18.75 | 17.76 | 18.70 | 238,313 | -0.21(-1.11%) |
Oct 14, 2020 | 19.25 | 19.30 | 18.37 | 18.91 | 259,485 | -0.39(-2.02%) |
Oct 13, 2020 | 20.70 | 20.70 | 19.00 | 19.30 | 338,893 | -1.07(-5.25%) |
Oct 12, 2020 | 19.73 | 20.79 | 19.45 | 20.37 | 387,943 | +0.82(+4.19%) |
Oct 09, 2020 | 19.38 | 19.80 | 19.25 | 19.55 | 149,700 | +0.22(+1.14%) |
Oct 08, 2020 | 19.55 | 19.74 | 19.10 | 19.33 | 183,848 | +0.05(+0.26%) |
Oct 07, 2020 | 19.02 | 19.96 | 18.86 | 19.28 | 365,421 | +0.49(+2.61%) |
Oct 06, 2020 | 19.57 | 19.62 | 18.60 | 18.79 | 229,448 | -0.79(-4.03%) |
Oct 05, 2020 | 19.21 | 19.80 | 18.14 | 19.58 | 292,095 | +0.67(+3.54%) |
Oct 02, 2020 | 19.23 | 20.58 | 18.75 | 18.91 | 519,000 | +0.04(+0.21%) |
Oct 01, 2020 | 18.57 | 19.11 | 17.76 | 18.87 | 490,571 | +0.30(+1.62%) |
Sep 30, 2020 | 18.70 | 19.36 | 18.02 | 18.57 | 855,060 | -0.05(-0.27%) |
Sep 29, 2020 | 16.50 | 18.94 | 16.43 | 18.62 | 696,535 | +2.20(+13.40%) |
Sep 28, 2020 | 17.25 | 17.34 | 15.58 | 16.42 | 613,665 | +0.01(+0.06%) |
Sep 25, 2020 | 15.35 | 16.57 | 15.31 | 16.41 | 432,100 | +0.77(+4.92%) |
Sep 24, 2020 | 15.90 | 16.48 | 15.34 | 15.64 | 319,704 | -0.56(-3.46%) |
Sep 23, 2020 | 17.22 | 17.52 | 16.00 | 16.20 | 334,277 | -1.06(-6.14%) |
Sep 22, 2020 | 17.42 | 17.42 | 16.38 | 17.26 | 255,234 | +0.00(+0.00%) |
Sep 21, 2020 | 17.96 | 18.19 | 16.92 | 17.26 | 394,298 | -1.12(-6.09%) |
Sep 18, 2020 | 18.05 | 18.50 | 17.66 | 18.38 | 1,097,100 | +0.49(+2.74%) |
Sep 17, 2020 | 17.69 | 18.74 | 17.54 | 17.89 | 436,897 | -0.05(-0.28%) |
Sep 16, 2020 | 18.08 | 18.58 | 17.65 | 17.94 | 439,084 | +0.02(+0.11%) |
Sep 15, 2020 | 18.66 | 18.89 | 17.52 | 17.92 | 492,127 | -0.41(-2.24%) |
Sep 14, 2020 | 16.76 | 19.14 | 16.61 | 18.33 | 851,334 | +2.10(+12.94%) |
Sep 11, 2020 | 16.81 | 17.48 | 15.91 | 16.23 | 538,900 | -0.40(-2.41%) |
Sep 10, 2020 | 16.92 | 17.64 | 16.15 | 16.63 | 703,794 | -0.25(-1.48%) |
Sep 09, 2020 | 15.33 | 16.97 | 15.03 | 16.88 | 874,354 | +2.22(+15.14%) |
Sep 08, 2020 | 13.61 | 15.75 | 13.39 | 14.66 | 634,369 | +0.94(+6.85%) |
Sep 04, 2020 | 14.00 | 14.27 | 13.34 | 13.72 | 724,200 | -0.54(-3.79%) |
Sep 03, 2020 | 15.00 | 15.42 | 14.06 | 14.26 | 664,338 | -0.90(-5.94%) |
Sep 02, 2020 | 15.17 | 15.57 | 14.42 | 15.16 | 702,785 | -0.04(-0.26%) |
Sep 01, 2020 | 16.00 | 16.11 | 15.02 | 15.20 | 508,421 | -0.85(-5.30%) |
Aug 31, 2020 | 15.94 | 16.25 | 15.00 | 16.05 | 557,992 | +0.10(+0.63%) |
Aug 28, 2020 | 15.77 | 16.35 | 15.20 | 15.95 | 638,200 | +0.10(+0.63%) |
Aug 27, 2020 | 16.90 | 16.95 | 15.20 | 15.85 | 892,920 | -0.91(-5.43%) |
Aug 26, 2020 | 18.32 | 18.41 | 16.66 | 16.76 | 1,728,117 | +2.34(+16.23%) |
Aug 25, 2020 | 15.61 | 15.69 | 13.75 | 14.42 | 915,156 | -0.87(-5.69%) |
Aug 24, 2020 | 18.12 | 18.33 | 15.00 | 15.29 | 935,935 | -3.15(-17.08%) |
Aug 21, 2020 | 18.58 | 18.73 | 18.09 | 18.44 | 610,900 | -0.26(-1.39%) |
Aug 20, 2020 | 19.32 | 19.32 | 18.45 | 18.70 | 430,725 | -0.70(-3.61%) |
Aug 19, 2020 | 18.78 | 19.44 | 18.35 | 19.40 | 653,321 | +0.55(+2.92%) |
Aug 18, 2020 | 18.81 | 19.18 | 18.27 | 18.85 | 593,119 | +0.10(+0.53%) |
Aug 17, 2020 | 19.89 | 20.19 | 18.54 | 18.75 | 882,124 | -1.08(-5.45%) |
Aug 14, 2020 | 19.11 | 20.53 | 18.79 | 19.83 | 659,600 | +0.77(+4.04%) |
Aug 13, 2020 | 18.77 | 19.48 | 18.60 | 19.06 | 552,052 | +0.22(+1.17%) |
Aug 12, 2020 | 19.35 | 19.72 | 18.55 | 18.84 | 545,514 | -0.67(-3.43%) |
Aug 11, 2020 | 20.39 | 20.47 | 18.35 | 19.51 | 776,315 | -0.53(-2.64%) |
Aug 10, 2020 | 19.05 | 20.75 | 18.71 | 20.04 | 1,075,334 | +1.34(+7.17%) |
Aug 07, 2020 | 18.62 | 19.00 | 17.82 | 18.70 | 633,600 | +0.38(+2.07%) |
Aug 06, 2020 | 18.59 | 19.66 | 18.22 | 18.32 | 851,822 | +0.28(+1.55%) |
Aug 05, 2020 | 18.01 | 18.41 | 17.60 | 18.04 | 2,828,387 | -1.11(-5.80%) |
Aug 04, 2020 | 20.00 | 20.90 | 19.15 | 19.15 | 905,567 | -2.85(-12.95%) |
Aug 03, 2020 | 21.92 | 23.39 | 20.20 | 22.00 | 3,711,240 | +4.80(+27.91%) |
Jul 31, 2020 | 17.49 | 17.81 | 16.86 | 17.20 | 355,400 | -0.28(-1.60%) |
Jul 30, 2020 | 15.99 | 17.78 | 15.99 | 17.48 | 314,734 | +1.27(+7.83%) |
Jul 29, 2020 | 16.19 | 16.47 | 15.80 | 16.21 | 251,992 | +0.06(+0.37%) |
Jul 28, 2020 | 16.98 | 16.99 | 15.85 | 16.15 | 268,317 | -0.50(-3.00%) |
Jul 27, 2020 | 16.25 | 17.17 | 16.17 | 16.65 | 370,855 | +0.87(+5.51%) |
Jul 24, 2020 | 15.75 | 15.99 | 15.47 | 15.78 | 198,600 | -0.50(-3.07%) |
Jul 23, 2020 | 16.61 | 17.21 | 15.33 | 16.28 | 349,773 | -0.68(-4.01%) |
Jul 22, 2020 | 16.50 | 17.43 | 16.20 | 16.96 | 392,828 | +0.41(+2.48%) |
Jul 21, 2020 | 15.45 | 16.91 | 15.45 | 16.55 | 468,352 | +1.39(+9.17%) |
Jul 20, 2020 | 14.74 | 15.28 | 13.69 | 15.16 | 509,716 | +1.64(+12.13%) |
Jul 17, 2020 | 12.50 | 13.85 | 12.40 | 13.52 | 338,800 | +0.87(+6.88%) |
Jul 16, 2020 | 12.26 | 12.96 | 11.85 | 12.65 | 225,562 | +0.32(+2.60%) |
Jul 15, 2020 | 12.37 | 12.67 | 11.75 | 12.33 | 336,452 | +0.22(+1.82%) |
Jul 14, 2020 | 11.85 | 12.46 | 11.76 | 12.11 | 258,558 | +0.26(+2.19%) |
Jul 13, 2020 | 12.80 | 13.29 | 11.75 | 11.85 | 406,677 | -0.42(-3.42%) |
Jul 10, 2020 | 12.63 | 12.64 | 12.05 | 12.27 | 151,300 | -0.42(-3.31%) |
Jul 09, 2020 | 13.27 | 13.27 | 12.11 | 12.69 | 307,783 | -0.59(-4.44%) |
Jul 08, 2020 | 13.21 | 13.52 | 12.91 | 13.28 | 216,785 | -0.09(-0.67%) |
Jul 07, 2020 | 13.88 | 14.10 | 12.80 | 13.37 | 387,135 | -0.50(-3.60%) |
Jul 06, 2020 | 12.98 | 14.24 | 12.50 | 13.87 | 632,823 | +1.57(+12.76%) |
Jul 02, 2020 | 12.05 | 12.73 | 11.50 | 12.30 | 328,800 | +0.56(+4.77%) |
Jul 01, 2020 | 12.00 | 12.17 | 11.60 | 11.74 | 233,810 | -0.38(-3.14%) |
Jun 30, 2020 | 12.40 | 12.40 | 12.00 | 12.12 | 289,163 | -0.37(-2.96%) |
Jun 29, 2020 | 13.70 | 13.71 | 12.00 | 12.49 | 343,246 | -0.92(-6.86%) |
Jun 26, 2020 | 15.91 | 16.19 | 13.40 | 13.41 | 1,096,100 | -2.45(-15.45%) |
Jun 25, 2020 | 15.77 | 16.48 | 15.00 | 15.86 | 351,416 | +0.19(+1.21%) |
Jun 24, 2020 | 14.51 | 16.00 | 14.24 | 15.67 | 495,068 | +0.97(+6.60%) |
Jun 23, 2020 | 14.36 | 14.71 | 13.60 | 14.70 | 296,135 | +0.49(+3.45%) |
Jun 22, 2020 | 14.20 | 14.42 | 13.67 | 14.21 | 325,010 | +0.63(+4.64%) |
Jun 19, 2020 | 13.95 | 14.41 | 13.37 | 13.58 | 476,700 | -0.27(-1.95%) |
Jun 18, 2020 | 13.37 | 13.99 | 13.12 | 13.85 | 362,518 | +0.27(+1.99%) |
Jun 17, 2020 | 11.67 | 13.71 | 11.39 | 13.58 | 617,746 | +1.97(+16.97%) |
Jun 16, 2020 | 11.59 | 11.74 | 11.10 | 11.61 | 298,691 | +0.48(+4.31%) |
Jun 15, 2020 | 10.78 | 11.38 | 10.39 | 11.13 | 265,640 | +0.13(+1.18%) |
Jun 12, 2020 | 11.27 | 11.50 | 10.60 | 11.00 | 145,300 | +0.35(+3.29%) |
Jun 11, 2020 | 11.41 | 11.69 | 10.50 | 10.65 | 316,890 | -1.24(-10.43%) |
Jun 10, 2020 | 12.30 | 12.64 | 11.56 | 11.89 | 686,948 | -0.91(-7.11%) |
Jun 09, 2020 | 14.16 | 14.34 | 12.50 | 12.80 | 759,949 | -0.97(-7.04%) |
Jun 08, 2020 | 14.08 | 14.50 | 13.27 | 13.77 | 458,310 | +0.75(+5.76%) |
Jun 05, 2020 | 12.94 | 13.85 | 12.30 | 13.02 | 688,500 | +1.61(+14.11%) |
Jun 04, 2020 | 12.09 | 12.15 | 11.09 | 11.41 | 294,706 | -0.78(-6.40%) |
Jun 03, 2020 | 13.28 | 13.28 | 11.81 | 12.19 | 233,880 | -0.67(-5.21%) |
Jun 02, 2020 | 12.49 | 13.38 | 12.20 | 12.86 | 262,748 | +0.17(+1.34%) |
Jun 01, 2020 | 11.78 | 12.69 | 11.27 | 12.69 | 281,203 | +0.70(+5.84%) |
May 29, 2020 | 10.89 | 11.99 | 10.50 | 11.99 | 282,800 | +1.15(+10.61%) |
May 28, 2020 | 10.45 | 10.98 | 10.19 | 10.84 | 198,310 | +0.44(+4.23%) |
May 27, 2020 | 10.27 | 10.49 | 9.530 | 10.40 | 254,817 | +0.15(+1.46%) |
May 26, 2020 | 10.20 | 10.85 | 10.02 | 10.25 | 248,478 | +0.13(+1.28%) |
May 22, 2020 | 9.950 | 10.19 | 9.610 | 10.12 | 193,400 | +0.19(+1.91%) |
May 21, 2020 | 9.780 | 9.990 | 9.400 | 9.930 | 203,930 | +0.17(+1.74%) |
May 20, 2020 | 9.750 | 9.910 | 9.530 | 9.760 | 270,252 | +0.12(+1.24%) |
May 19, 2020 | 9.880 | 10.20 | 9.350 | 9.640 | 287,907 | +0.08(+0.84%) |
May 18, 2020 | 10.25 | 10.25 | 9.000 | 9.560 | 365,312 | -0.29(-2.94%) |
May 15, 2020 | 10.50 | 10.56 | 9.200 | 9.850 | 621,000 | -0.93(-8.63%) |
May 14, 2020 | 12.00 | 12.00 | 10.49 | 10.78 | 1,556,266 | +0.60(+5.89%) |
May 13, 2020 | 10.79 | 10.88 | 9.850 | 10.18 | 670,318 | -0.52(-4.86%) |
May 12, 2020 | 10.20 | 11.10 | 9.610 | 10.70 | 314,571 | +0.69(+6.89%) |
May 11, 2020 | 9.770 | 10.65 | 9.560 | 10.01 | 589,798 | +1.41(+16.40%) |
May 08, 2020 | 8.370 | 8.870 | 8.320 | 8.600 | 83,200 | +0.14(+1.65%) |
May 07, 2020 | 8.690 | 8.690 | 8.050 | 8.460 | 68,447 | -0.01(-0.12%) |
May 06, 2020 | 8.650 | 8.650 | 8.020 | 8.470 | 48,510 | +0.00(+0.00%) |
May 05, 2020 | 8.140 | 8.660 | 7.870 | 8.470 | 64,523 | +0.31(+3.80%) |
May 04, 2020 | 7.710 | 8.230 | 7.500 | 8.160 | 91,262 | +0.55(+7.23%) |
May 01, 2020 | 8.400 | 8.440 | 7.510 | 7.610 | 149,900 | -1.01(-11.72%) |
Apr 30, 2020 | 8.800 | 8.940 | 8.400 | 8.620 | 94,462 | -0.23(-2.60%) |
Apr 29, 2020 | 8.960 | 9.150 | 8.800 | 8.850 | 99,445 | -0.09(-1.01%) |
Apr 28, 2020 | 9.300 | 9.360 | 8.810 | 8.940 | 107,495 | -0.43(-4.59%) |
Apr 27, 2020 | 9.050 | 9.670 | 8.800 | 9.370 | 193,221 | +0.17(+1.85%) |
Apr 24, 2020 | 9.550 | 9.930 | 9.000 | 9.200 | 196,400 | -0.27(-2.85%) |
Apr 23, 2020 | 9.520 | 10.59 | 8.800 | 9.470 | 641,860 | -1.39(-12.80%) |
Apr 22, 2020 | 10.65 | 12.48 | 10.13 | 10.86 | 2,398,036 | +2.30(+26.87%) |
Apr 21, 2020 | 7.790 | 8.580 | 7.510 | 8.560 | 194,426 | +0.74(+9.46%) |
Apr 20, 2020 | 8.370 | 9.240 | 7.820 | 7.820 | 29,745 | -0.52(-6.28%) |
Apr 17, 2020 | 7.900 | 8.490 | 7.900 | 8.344 | 27,500 | +0.66(+8.65%) |
Apr 16, 2020 | 7.900 | 7.900 | 7.600 | 7.680 | 11,640 | +0.19(+2.54%) |
Apr 15, 2020 | 6.950 | 7.500 | 6.610 | 7.490 | 17,306 | +0.13(+1.77%) |
Apr 14, 2020 | 7.080 | 7.367 | 6.730 | 7.360 | 17,516 | +0.45(+6.51%) |
Apr 13, 2020 | 6.850 | 7.100 | 6.040 | 6.910 | 39,051 | +0.41(+6.31%) |
Apr 09, 2020 | 6.090 | 7.000 | 6.021 | 6.500 | 25,400 | +0.41(+6.73%) |
Apr 08, 2020 | 6.520 | 6.520 | 5.720 | 6.090 | 41,616 | +0.03(+0.50%) |
Apr 07, 2020 | 6.680 | 6.680 | 6.010 | 6.060 | 23,371 | -0.68(-10.09%) |
Apr 06, 2020 | 6.970 | 7.000 | 6.250 | 6.740 | 27,145 | +0.21(+3.14%) |
Apr 03, 2020 | 5.900 | 6.820 | 5.810 | 6.535 | 22,600 | +0.87(+15.26%) |
Apr 02, 2020 | 5.370 | 5.890 | 5.280 | 5.670 | 13,099 | +0.00(+0.00%) |
Apr 01, 2020 | 5.490 | 6.040 | 5.340 | 5.670 | 13,219 | -0.38(-6.28%) |
Mar 31, 2020 | 6.780 | 6.780 | 5.380 | 6.050 | 38,739 | -0.67(-9.97%) |
Mar 30, 2020 | 7.400 | 7.705 | 6.538 | 6.720 | 39,170 | -0.73(-9.80%) |
Mar 27, 2020 | 7.740 | 8.060 | 7.450 | 7.450 | 50,600 | -0.09(-1.19%) |
Mar 26, 2020 | 7.320 | 8.340 | 7.320 | 7.540 | 43,445 | +0.27(+3.71%) |
Mar 25, 2020 | 6.240 | 10.00 | 6.240 | 7.270 | 220,280 | +1.53(+26.66%) |
Mar 24, 2020 | 5.560 | 5.740 | 5.500 | 5.740 | 20,940 | +0.48(+9.13%) |
Mar 23, 2020 | 5.140 | 5.550 | 5.000 | 5.260 | 18,759 | +0.19(+3.75%) |
Mar 20, 2020 | 5.620 | 5.620 | 4.900 | 5.070 | 21,300 | +0.32(+6.74%) |
Mar 19, 2020 | 5.150 | 5.162 | 4.750 | 4.750 | 17,369 | -0.17(-3.46%) |
Mar 18, 2020 | 5.690 | 5.690 | 4.750 | 4.920 | 24,964 | -0.33(-6.29%) |
Mar 17, 2020 | 4.920 | 7.127 | 4.190 | 5.250 | 61,824 | +1.03(+24.41%) |
Mar 16, 2020 | 5.960 | 5.960 | 4.220 | 4.220 | 27,684 | -2.06(-32.80%) |
Mar 13, 2020 | 6.570 | 7.150 | 6.280 | 6.280 | 10,600 | -0.67(-9.64%) |
Mar 12, 2020 | 7.000 | 7.450 | 6.670 | 6.950 | 9,670 | -0.80(-10.32%) |
Mar 11, 2020 | 8.100 | 8.170 | 7.130 | 7.750 | 24,830 | -0.38(-4.67%) |
Mar 10, 2020 | 8.850 | 8.850 | 7.889 | 8.130 | 7,478 | -0.29(-3.44%) |
Mar 09, 2020 | 8.150 | 8.870 | 7.400 | 8.420 | 13,041 | +0.09(+1.08%) |
Mar 06, 2020 | 8.170 | 8.330 | 7.990 | 8.330 | 12,800 | +0.35(+4.39%) |
Mar 05, 2020 | 7.340 | 7.980 | 7.340 | 7.980 | 6,165 | +0.22(+2.84%) |
Mar 04, 2020 | 7.500 | 7.760 | 7.500 | 7.760 | 2,886 | +0.06(+0.78%) |
Mar 03, 2020 | 7.380 | 7.800 | 7.210 | 7.700 | 3,977 | +0.30(+4.05%) |
Mar 02, 2020 | 7.314 | 7.575 | 7.314 | 7.400 | 5,889 | -0.36(-4.64%) |
Feb 28, 2020 | 7.451 | 7.780 | 7.010 | 7.760 | 19,500 | +0.16(+2.11%) |
Feb 27, 2020 | 7.370 | 8.200 | 7.260 | 7.600 | 18,013 | -0.28(-3.49%) |
Feb 26, 2020 | 8.220 | 8.430 | 7.832 | 7.875 | 10,085 | +0.26(+3.48%) |
Feb 25, 2020 | 8.270 | 8.270 | 7.444 | 7.610 | 9,445 | -0.61(-7.42%) |
Feb 24, 2020 | 8.710 | 8.840 | 8.220 | 8.220 | 10,772 | -0.73(-8.16%) |
Feb 21, 2020 | 8.980 | 9.100 | 8.800 | 8.950 | 3,100 | +0.11(+1.24%) |
Feb 20, 2020 | 8.890 | 9.020 | 8.590 | 8.840 | 9,200 | +0.03(+0.34%) |
Feb 19, 2020 | 9.000 | 9.190 | 8.700 | 8.810 | 11,510 | +0.17(+1.97%) |
Feb 18, 2020 | 8.890 | 9.190 | 8.110 | 8.640 | 17,424 | -0.48(-5.26%) |
Feb 14, 2020 | 9.200 | 9.200 | 8.590 | 9.120 | 6,500 | +0.01(+0.11%) |
Feb 13, 2020 | 9.010 | 9.110 | 8.729 | 9.110 | 2,287 | +0.20(+2.24%) |
Feb 12, 2020 | 8.720 | 8.980 | 8.502 | 8.910 | 4,417 | +0.19(+2.18%) |
Feb 11, 2020 | 8.900 | 8.950 | 8.440 | 8.720 | 6,229 | -0.20(-2.24%) |
Feb 10, 2020 | 8.515 | 8.920 | 8.515 | 8.920 | 9,197 | +0.07(+0.79%) |
Feb 07, 2020 | 8.800 | 9.050 | 8.650 | 8.850 | 24,500 | -0.02(-0.23%) |
Feb 06, 2020 | 9.180 | 9.180 | 8.700 | 8.870 | 18,481 | -0.07(-0.78%) |
Feb 05, 2020 | 9.290 | 9.500 | 8.866 | 8.940 | 5,224 | -0.23(-2.51%) |
Feb 04, 2020 | 9.370 | 9.370 | 8.227 | 9.170 | 57,076 | +0.21(+2.34%) |