Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.45 | 34.92 | 31.60 | 34.15 | 133,200 | -0.28(-0.81%) |
Jan 28, 2021 | 34.42 | 35.00 | 33.63 | 34.43 | 104,496 | -0.01(-0.03%) |
Jan 27, 2021 | 33.81 | 35.00 | 32.47 | 34.44 | 114,478 | +0.20(+0.58%) |
Jan 26, 2021 | 35.50 | 35.50 | 33.22 | 34.24 | 189,627 | -0.60(-1.72%) |
Jan 25, 2021 | 29.90 | 36.00 | 29.62 | 34.84 | 508,825 | +5.31(+17.98%) |
Jan 22, 2021 | 28.84 | 29.83 | 28.53 | 29.53 | 105,400 | +0.75(+2.61%) |
Jan 21, 2021 | 29.13 | 29.80 | 28.21 | 28.78 | 97,090 | -0.20(-0.69%) |
Jan 20, 2021 | 27.50 | 30.00 | 27.39 | 28.98 | 105,475 | +1.54(+5.61%) |
Jan 19, 2021 | 27.27 | 30.69 | 26.90 | 27.44 | 213,575 | +0.50(+1.86%) |
Jan 15, 2021 | 24.66 | 28.86 | 24.66 | 26.94 | 185,400 | +2.08(+8.37%) |
Jan 14, 2021 | 25.21 | 25.72 | 24.71 | 24.86 | 118,105 | -0.33(-1.31%) |
Jan 13, 2021 | 24.64 | 25.39 | 22.96 | 25.19 | 211,580 | +2.04(+8.81%) |
Jan 12, 2021 | 23.79 | 24.52 | 22.69 | 23.15 | 300,520 | -1.52(-6.16%) |
Jan 11, 2021 | 26.22 | 26.42 | 24.48 | 24.67 | 115,201 | -1.74(-6.59%) |
Jan 08, 2021 | 25.81 | 26.57 | 25.56 | 26.41 | 163,900 | +0.46(+1.77%) |
Jan 07, 2021 | 25.45 | 26.54 | 25.00 | 25.95 | 93,017 | +0.48(+1.88%) |
Jan 06, 2021 | 25.33 | 26.15 | 24.78 | 25.47 | 91,361 | +0.19(+0.75%) |
Jan 05, 2021 | 24.54 | 26.18 | 24.54 | 25.28 | 268,596 | +0.77(+3.14%) |
Jan 04, 2021 | 23.70 | 24.98 | 23.70 | 24.51 | 126,088 | +0.65(+2.72%) |
Dec 31, 2020 | 23.86 | 23.86 | 23.86 | 108,012 | -0.64(-2.61%) | |
Dec 30, 2020 | 23.30 | 25.00 | 23.25 | 24.50 | 108,012 | +1.43(+6.20%) |
Dec 29, 2020 | 22.30 | 23.10 | 21.54 | 23.07 | 64,935 | +0.79(+3.55%) |
Dec 28, 2020 | 21.46 | 22.39 | 21.36 | 22.28 | 110,318 | +1.14(+5.39%) |
Dec 24, 2020 | 21.13 | 21.83 | 21.01 | 21.14 | 15,600 | -0.02(-0.09%) |
Dec 23, 2020 | 23.65 | 24.05 | 21.10 | 21.16 | 140,543 | -1.82(-7.92%) |
Dec 22, 2020 | 22.02 | 23.80 | 22.02 | 22.98 | 109,640 | +0.68(+3.05%) |
Dec 21, 2020 | 21.89 | 23.90 | 21.20 | 22.30 | 154,538 | +0.19(+0.86%) |
Dec 18, 2020 | 20.48 | 22.47 | 20.48 | 22.11 | 297,800 | +1.80(+8.86%) |
Dec 17, 2020 | 19.34 | 20.45 | 19.11 | 20.31 | 106,396 | +1.12(+5.84%) |
Dec 16, 2020 | 18.66 | 19.60 | 18.24 | 19.19 | 112,119 | +0.79(+4.29%) |
Dec 15, 2020 | 18.64 | 19.38 | 18.03 | 18.40 | 79,593 | -0.40(-2.13%) |
Dec 14, 2020 | 17.93 | 20.50 | 17.93 | 18.80 | 197,211 | +1.03(+5.80%) |
Dec 11, 2020 | 17.08 | 18.20 | 17.02 | 17.77 | 100,600 | +0.68(+3.98%) |
Dec 10, 2020 | 16.98 | 17.40 | 16.79 | 17.09 | 64,829 | +0.02(+0.12%) |
Dec 09, 2020 | 17.43 | 17.69 | 16.90 | 17.07 | 37,761 | -0.37(-2.12%) |
Dec 08, 2020 | 17.34 | 17.84 | 17.00 | 17.44 | 74,527 | -0.03(-0.17%) |
Dec 07, 2020 | 17.18 | 18.26 | 16.98 | 17.47 | 69,258 | +0.33(+1.93%) |
Dec 04, 2020 | 17.14 | 17.44 | 16.63 | 17.14 | 38,200 | +0.21(+1.24%) |
Dec 03, 2020 | 18.42 | 18.49 | 16.77 | 16.93 | 107,515 | -1.37(-7.49%) |
Dec 02, 2020 | 15.31 | 19.70 | 15.13 | 18.30 | 379,169 | +2.93(+19.06%) |
Dec 01, 2020 | 14.94 | 15.75 | 14.70 | 15.37 | 49,366 | +0.47(+3.15%) |
Nov 30, 2020 | 14.75 | 15.20 | 14.75 | 14.90 | 55,423 | +0.20(+1.36%) |
Nov 27, 2020 | 14.74 | 15.07 | 14.51 | 14.70 | 22,500 | -0.05(-0.34%) |
Nov 25, 2020 | 14.66 | 15.15 | 14.66 | 14.75 | 38,700 | -0.15(-1.01%) |
Nov 24, 2020 | 14.52 | 14.92 | 14.11 | 14.90 | 61,835 | +0.49(+3.40%) |
Nov 23, 2020 | 14.50 | 15.02 | 14.23 | 14.41 | 61,159 | +0.00(+0.00%) |
Nov 20, 2020 | 13.96 | 14.41 | 13.80 | 14.41 | 42,100 | +0.23(+1.62%) |
Nov 19, 2020 | 13.93 | 14.52 | 13.89 | 14.18 | 43,889 | +0.21(+1.50%) |
Nov 18, 2020 | 14.31 | 14.57 | 13.89 | 13.97 | 43,112 | -0.31(-2.17%) |
Nov 17, 2020 | 14.41 | 14.80 | 14.27 | 14.28 | 33,367 | -0.34(-2.33%) |
Nov 16, 2020 | 14.90 | 15.45 | 14.35 | 14.62 | 47,887 | -0.24(-1.62%) |
Nov 13, 2020 | 15.32 | 15.95 | 14.65 | 14.86 | 92,900 | -0.52(-3.38%) |
Nov 12, 2020 | 14.94 | 15.49 | 14.21 | 15.38 | 104,346 | +0.71(+4.84%) |
Nov 11, 2020 | 14.01 | 14.97 | 14.01 | 14.67 | 119,368 | +0.59(+4.19%) |
Nov 10, 2020 | 12.57 | 14.96 | 12.16 | 14.08 | 215,115 | +2.19(+18.42%) |
Nov 09, 2020 | 12.57 | 12.75 | 11.80 | 11.89 | 96,502 | -0.26(-2.14%) |
Nov 06, 2020 | 12.21 | 12.47 | 11.89 | 12.15 | 60,200 | +0.14(+1.17%) |
Nov 05, 2020 | 12.29 | 12.55 | 11.89 | 12.01 | 45,549 | -0.31(-2.52%) |
Nov 04, 2020 | 12.39 | 12.69 | 12.16 | 12.32 | 36,856 | -0.15(-1.20%) |
Nov 03, 2020 | 12.29 | 12.72 | 12.22 | 12.47 | 39,394 | +0.41(+3.40%) |
Nov 02, 2020 | 12.30 | 12.46 | 11.71 | 12.06 | 40,218 | -0.05(-0.41%) |
Oct 30, 2020 | 12.47 | 12.93 | 11.60 | 12.11 | 56,500 | +0.05(+0.41%) |
Oct 29, 2020 | 11.94 | 12.16 | 11.84 | 12.06 | 38,780 | -0.07(-0.58%) |
Oct 28, 2020 | 12.18 | 12.36 | 11.85 | 12.13 | 106,847 | -0.25(-2.02%) |
Oct 27, 2020 | 12.85 | 12.94 | 12.26 | 12.38 | 58,069 | -0.44(-3.43%) |
Oct 26, 2020 | 12.16 | 13.06 | 12.03 | 12.82 | 72,485 | +0.45(+3.64%) |
Oct 23, 2020 | 13.36 | 13.58 | 12.30 | 12.37 | 148,200 | -0.88(-6.64%) |
Oct 22, 2020 | 13.49 | 13.68 | 13.23 | 13.25 | 32,067 | -0.25(-1.85%) |
Oct 21, 2020 | 12.97 | 13.93 | 12.97 | 13.50 | 40,187 | -0.31(-2.24%) |
Oct 20, 2020 | 13.88 | 14.23 | 13.55 | 13.81 | 45,903 | +0.00(+0.00%) |
Oct 19, 2020 | 14.81 | 15.09 | 13.61 | 13.81 | 83,811 | -0.90(-6.12%) |
Oct 16, 2020 | 14.87 | 15.47 | 14.70 | 14.71 | 34,800 | -0.26(-1.74%) |
Oct 15, 2020 | 14.97 | 15.29 | 14.71 | 14.97 | 49,469 | -0.24(-1.58%) |
Oct 14, 2020 | 15.04 | 15.39 | 14.81 | 15.21 | 56,277 | +0.07(+0.46%) |
Oct 13, 2020 | 15.14 | 15.76 | 14.78 | 15.14 | 39,365 | -0.26(-1.69%) |
Oct 12, 2020 | 15.57 | 15.57 | 15.03 | 15.40 | 43,676 | -0.25(-1.60%) |
Oct 09, 2020 | 15.69 | 15.94 | 15.30 | 15.65 | 39,900 | -0.01(-0.06%) |
Oct 08, 2020 | 15.47 | 16.14 | 15.31 | 15.66 | 86,979 | +0.23(+1.49%) |
Oct 07, 2020 | 15.20 | 15.55 | 14.80 | 15.43 | 90,123 | +0.60(+4.05%) |
Oct 06, 2020 | 15.76 | 15.76 | 14.68 | 14.83 | 249,758 | -1.23(-7.66%) |
Oct 05, 2020 | 13.41 | 17.77 | 13.41 | 16.06 | 805,419 | +2.65(+19.76%) |
Oct 02, 2020 | 11.54 | 14.51 | 11.48 | 13.41 | 316,500 | +1.75(+15.01%) |
Oct 01, 2020 | 11.86 | 12.24 | 11.40 | 11.66 | 75,736 | -0.13(-1.10%) |
Sep 30, 2020 | 12.24 | 12.25 | 11.63 | 11.79 | 36,084 | -0.44(-3.60%) |
Sep 29, 2020 | 11.80 | 12.26 | 11.57 | 12.23 | 60,611 | +0.51(+4.35%) |
Sep 28, 2020 | 11.82 | 11.98 | 11.70 | 11.72 | 44,050 | +0.01(+0.09%) |
Sep 25, 2020 | 11.06 | 11.81 | 11.06 | 11.71 | 38,100 | +0.63(+5.69%) |
Sep 24, 2020 | 10.62 | 11.87 | 10.62 | 11.08 | 89,871 | +0.46(+4.33%) |
Sep 23, 2020 | 11.50 | 11.50 | 10.56 | 10.62 | 65,152 | -0.97(-8.37%) |
Sep 22, 2020 | 11.63 | 11.81 | 11.36 | 11.59 | 47,836 | +0.03(+0.26%) |
Sep 21, 2020 | 12.92 | 12.92 | 11.50 | 11.56 | 101,226 | -1.58(-12.02%) |
Sep 18, 2020 | 12.63 | 13.40 | 12.53 | 13.14 | 123,700 | +0.64(+5.12%) |
Sep 17, 2020 | 12.01 | 12.69 | 12.01 | 12.50 | 56,434 | +0.31(+2.54%) |
Sep 16, 2020 | 11.66 | 12.49 | 11.66 | 12.19 | 156,713 | +0.52(+4.46%) |
Sep 15, 2020 | 11.85 | 11.99 | 11.46 | 11.67 | 84,809 | -0.16(-1.35%) |
Sep 14, 2020 | 11.25 | 11.89 | 11.25 | 11.83 | 66,332 | +0.58(+5.16%) |
Sep 11, 2020 | 11.00 | 11.64 | 10.76 | 11.25 | 185,300 | +0.31(+2.83%) |
Sep 10, 2020 | 9.490 | 11.72 | 9.490 | 10.94 | 378,159 | +1.48(+15.64%) |
Sep 09, 2020 | 9.630 | 9.830 | 9.400 | 9.460 | 107,294 | -0.14(-1.46%) |
Sep 08, 2020 | 9.290 | 9.690 | 9.100 | 9.600 | 91,705 | +0.33(+3.56%) |
Sep 04, 2020 | 9.510 | 9.510 | 8.760 | 9.270 | 106,200 | -0.15(-1.59%) |
Sep 03, 2020 | 9.420 | 9.660 | 9.370 | 9.420 | 51,700 | +0.05(+0.53%) |
Sep 02, 2020 | 9.510 | 9.640 | 9.360 | 9.370 | 79,490 | -0.25(-2.60%) |
Sep 01, 2020 | 9.780 | 9.880 | 9.550 | 9.620 | 42,642 | -0.27(-2.73%) |
Aug 31, 2020 | 9.600 | 10.20 | 9.350 | 9.890 | 114,368 | +0.08(+0.82%) |
Aug 28, 2020 | 10.08 | 10.18 | 9.620 | 9.810 | 111,300 | -0.20(-2.00%) |
Aug 27, 2020 | 10.30 | 10.36 | 9.950 | 10.01 | 108,522 | -0.18(-1.77%) |
Aug 26, 2020 | 10.03 | 10.35 | 10.00 | 10.19 | 49,599 | +0.04(+0.39%) |
Aug 25, 2020 | 10.51 | 10.85 | 10.06 | 10.15 | 112,124 | -0.24(-2.31%) |
Aug 24, 2020 | 10.40 | 10.56 | 10.27 | 10.39 | 61,468 | -0.08(-0.76%) |
Aug 21, 2020 | 10.59 | 10.64 | 10.30 | 10.47 | 43,800 | -0.05(-0.48%) |
Aug 20, 2020 | 10.61 | 10.71 | 10.29 | 10.52 | 75,820 | -0.05(-0.47%) |
Aug 19, 2020 | 10.39 | 10.78 | 10.25 | 10.57 | 102,808 | +0.17(+1.63%) |
Aug 18, 2020 | 10.16 | 10.72 | 10.15 | 10.40 | 57,863 | +0.17(+1.66%) |
Aug 17, 2020 | 10.52 | 10.77 | 10.14 | 10.23 | 67,363 | -0.22(-2.11%) |
Aug 14, 2020 | 10.42 | 10.70 | 10.40 | 10.45 | 21,400 | -0.09(-0.85%) |
Aug 13, 2020 | 10.38 | 11.42 | 10.38 | 10.54 | 23,724 | +0.07(+0.67%) |
Aug 12, 2020 | 10.52 | 10.74 | 10.38 | 10.47 | 37,537 | +0.05(+0.48%) |
Aug 11, 2020 | 10.60 | 10.97 | 10.30 | 10.42 | 59,084 | -0.17(-1.61%) |
Aug 10, 2020 | 11.26 | 11.57 | 10.10 | 10.59 | 83,952 | -0.54(-4.85%) |
Aug 07, 2020 | 10.77 | 11.44 | 10.71 | 11.13 | 55,900 | +0.35(+3.25%) |
Aug 06, 2020 | 11.33 | 11.33 | 10.71 | 10.78 | 33,337 | -0.54(-4.77%) |
Aug 05, 2020 | 11.50 | 11.50 | 11.12 | 11.32 | 28,950 | -0.16(-1.39%) |
Aug 04, 2020 | 11.06 | 11.51 | 10.93 | 11.48 | 56,240 | +0.42(+3.80%) |
Aug 03, 2020 | 10.35 | 11.24 | 10.35 | 11.06 | 62,011 | +0.81(+7.90%) |
Jul 31, 2020 | 10.45 | 10.65 | 10.21 | 10.25 | 64,100 | -0.29(-2.75%) |
Jul 30, 2020 | 10.81 | 11.01 | 10.44 | 10.54 | 68,885 | -0.35(-3.21%) |
Jul 29, 2020 | 10.94 | 11.20 | 10.86 | 10.89 | 62,729 | +0.10(+0.93%) |
Jul 28, 2020 | 10.71 | 11.19 | 10.71 | 10.79 | 36,189 | -0.02(-0.19%) |
Jul 27, 2020 | 10.88 | 11.08 | 10.68 | 10.81 | 35,542 | -0.18(-1.64%) |
Jul 24, 2020 | 11.09 | 11.20 | 10.82 | 10.99 | 32,500 | -0.07(-0.63%) |
Jul 23, 2020 | 11.35 | 11.71 | 10.96 | 11.06 | 49,833 | -0.37(-3.24%) |
Jul 22, 2020 | 11.81 | 12.17 | 11.32 | 11.43 | 48,474 | -0.41(-3.46%) |
Jul 21, 2020 | 11.70 | 12.20 | 11.50 | 11.84 | 111,582 | +0.14(+1.20%) |
Jul 20, 2020 | 11.41 | 11.77 | 11.41 | 11.70 | 40,051 | +0.29(+2.54%) |
Jul 17, 2020 | 10.86 | 11.94 | 10.62 | 11.41 | 120,200 | +0.54(+4.97%) |
Jul 16, 2020 | 10.48 | 10.88 | 10.15 | 10.87 | 56,213 | +0.38(+3.62%) |
Jul 15, 2020 | 10.23 | 10.62 | 10.08 | 10.49 | 76,448 | +0.54(+5.43%) |
Jul 14, 2020 | 9.890 | 10.08 | 9.760 | 9.950 | 64,450 | +0.11(+1.12%) |
Jul 13, 2020 | 10.49 | 10.61 | 9.771 | 9.840 | 105,615 | -0.58(-5.57%) |
Jul 10, 2020 | 10.27 | 10.45 | 10.15 | 10.42 | 28,300 | +0.12(+1.17%) |
Jul 09, 2020 | 10.43 | 10.49 | 10.12 | 10.30 | 53,580 | -0.11(-1.06%) |
Jul 08, 2020 | 10.18 | 10.50 | 10.06 | 10.41 | 70,432 | +0.19(+1.86%) |
Jul 07, 2020 | 10.42 | 10.63 | 10.11 | 10.22 | 65,937 | -0.14(-1.35%) |
Jul 06, 2020 | 10.66 | 10.66 | 10.27 | 10.36 | 55,906 | -0.14(-1.33%) |
Jul 02, 2020 | 10.46 | 10.69 | 10.10 | 10.50 | 56,300 | +0.28(+2.74%) |
Jul 01, 2020 | 10.48 | 10.58 | 10.05 | 10.22 | 58,468 | -0.24(-2.29%) |
Jun 30, 2020 | 10.61 | 10.72 | 10.31 | 10.46 | 71,108 | -0.15(-1.41%) |
Jun 29, 2020 | 10.77 | 11.00 | 10.14 | 10.61 | 109,556 | -0.01(-0.09%) |
Jun 26, 2020 | 10.01 | 11.00 | 10.00 | 10.62 | 366,200 | +0.58(+5.78%) |
Jun 25, 2020 | 9.990 | 10.58 | 9.875 | 10.04 | 101,221 | +0.04(+0.40%) |
Jun 24, 2020 | 10.62 | 10.77 | 9.790 | 10.00 | 126,589 | -0.70(-6.54%) |
Jun 23, 2020 | 10.89 | 10.93 | 10.38 | 10.70 | 105,482 | -0.04(-0.37%) |
Jun 22, 2020 | 10.07 | 10.99 | 10.07 | 10.74 | 80,997 | +0.29(+2.78%) |
Jun 19, 2020 | 10.76 | 11.09 | 10.45 | 10.45 | 203,500 | -0.26(-2.43%) |
Jun 18, 2020 | 9.670 | 10.80 | 9.670 | 10.71 | 157,220 | +1.05(+10.87%) |
Jun 17, 2020 | 9.620 | 10.09 | 9.380 | 9.660 | 141,198 | +0.15(+1.58%) |
Jun 16, 2020 | 8.830 | 9.680 | 8.740 | 9.510 | 119,229 | +0.82(+9.44%) |
Jun 15, 2020 | 8.230 | 8.690 | 8.020 | 8.690 | 131,134 | +0.37(+4.45%) |
Jun 12, 2020 | 8.310 | 8.740 | 7.830 | 8.320 | 152,200 | +0.27(+3.35%) |
Jun 11, 2020 | 8.110 | 8.250 | 7.795 | 8.050 | 234,227 | +0.03(+0.37%) |
Jun 10, 2020 | 8.540 | 8.570 | 7.730 | 8.020 | 196,084 | -0.39(-4.64%) |
Jun 09, 2020 | 9.190 | 9.330 | 8.370 | 8.410 | 187,756 | -0.73(-7.99%) |
Jun 08, 2020 | 8.750 | 9.230 | 8.680 | 9.140 | 224,601 | +0.53(+6.16%) |
Jun 05, 2020 | 8.870 | 9.320 | 8.550 | 8.610 | 142,200 | +0.03(+0.35%) |
Jun 04, 2020 | 8.870 | 9.000 | 8.500 | 8.580 | 92,144 | -0.36(-4.03%) |
Jun 03, 2020 | 8.840 | 9.240 | 8.600 | 8.940 | 78,576 | +0.18(+2.05%) |
Jun 02, 2020 | 8.870 | 8.900 | 8.390 | 8.760 | 86,365 | -0.10(-1.13%) |
Jun 01, 2020 | 9.060 | 9.170 | 8.850 | 8.860 | 77,541 | -0.23(-2.53%) |
May 29, 2020 | 9.390 | 9.390 | 8.464 | 9.090 | 131,600 | -0.41(-4.32%) |
May 28, 2020 | 10.02 | 10.26 | 9.270 | 9.500 | 100,749 | -0.38(-3.85%) |
May 27, 2020 | 9.860 | 10.10 | 9.610 | 9.880 | 110,782 | +0.13(+1.33%) |
May 26, 2020 | 10.37 | 10.66 | 9.590 | 9.750 | 147,448 | -0.27(-2.69%) |
May 22, 2020 | 10.04 | 10.15 | 9.620 | 10.02 | 120,000 | +0.02(+0.20%) |
May 21, 2020 | 10.33 | 10.64 | 9.810 | 10.00 | 145,343 | -0.26(-2.53%) |
May 20, 2020 | 10.21 | 10.39 | 9.827 | 10.26 | 87,600 | +0.15(+1.48%) |
May 19, 2020 | 10.55 | 10.75 | 9.850 | 10.11 | 126,907 | -0.55(-5.16%) |
May 18, 2020 | 11.13 | 11.32 | 10.42 | 10.66 | 127,698 | -0.17(-1.57%) |
May 15, 2020 | 11.46 | 11.67 | 10.61 | 10.83 | 135,500 | -0.63(-5.54%) |
May 14, 2020 | 11.22 | 11.93 | 10.69 | 11.46 | 117,790 | +0.03(+0.22%) |
May 13, 2020 | 12.67 | 12.67 | 11.05 | 11.44 | 132,187 | -1.65(-12.61%) |
May 12, 2020 | 12.22 | 14.00 | 12.00 | 13.09 | 684,388 | +1.35(+11.50%) |
May 11, 2020 | 11.43 | 12.10 | 11.06 | 11.74 | 432,930 | +0.72(+6.53%) |
May 08, 2020 | 9.080 | 12.00 | 9.010 | 11.02 | 358,100 | +2.03(+22.58%) |
May 07, 2020 | 9.180 | 9.180 | 8.470 | 8.990 | 149,696 | +0.00(+0.00%) |
May 06, 2020 | 8.690 | 9.370 | 8.690 | 8.990 | 115,353 | +0.44(+5.15%) |
May 05, 2020 | 8.280 | 9.120 | 8.190 | 8.550 | 143,237 | +0.47(+5.82%) |
May 04, 2020 | 8.430 | 8.764 | 7.820 | 8.080 | 158,222 | -0.52(-6.05%) |
May 01, 2020 | 11.57 | 11.61 | 8.380 | 8.600 | 440,400 | -2.63(-23.42%) |
Apr 30, 2020 | 10.02 | 11.97 | 9.560 | 11.23 | 259,269 | +0.81(+7.77%) |
Apr 29, 2020 | 10.25 | 10.56 | 9.810 | 10.42 | 224,444 | +0.19(+1.86%) |
Apr 28, 2020 | 9.350 | 10.53 | 9.200 | 10.23 | 287,683 | +0.63(+6.56%) |
Apr 27, 2020 | 8.190 | 9.910 | 7.960 | 9.600 | 180,300 | +1.67(+21.06%) |
Apr 24, 2020 | 7.160 | 8.050 | 7.000 | 7.930 | 115,300 | +0.92(+13.12%) |
Apr 23, 2020 | 6.970 | 7.200 | 6.900 | 7.010 | 50,530 | +0.11(+1.59%) |
Apr 22, 2020 | 6.610 | 6.950 | 6.510 | 6.900 | 57,741 | +0.33(+5.02%) |
Apr 21, 2020 | 6.340 | 6.620 | 6.210 | 6.570 | 83,677 | +0.04(+0.61%) |
Apr 20, 2020 | 6.860 | 7.047 | 6.400 | 6.530 | 54,849 | -0.36(-5.22%) |
Apr 17, 2020 | 6.450 | 7.100 | 6.450 | 6.890 | 91,400 | +0.49(+7.66%) |
Apr 16, 2020 | 6.710 | 6.710 | 6.310 | 6.400 | 55,399 | -0.21(-3.18%) |
Apr 15, 2020 | 6.940 | 7.019 | 6.610 | 6.610 | 54,512 | -0.56(-7.81%) |
Apr 14, 2020 | 6.900 | 7.250 | 6.890 | 7.170 | 92,756 | +0.40(+5.91%) |
Apr 13, 2020 | 6.970 | 6.972 | 6.550 | 6.770 | 71,448 | -0.21(-3.01%) |
Apr 09, 2020 | 6.900 | 7.100 | 6.650 | 6.980 | 85,000 | +0.11(+1.60%) |
Apr 08, 2020 | 6.900 | 7.060 | 6.800 | 6.870 | 48,780 | -0.02(-0.29%) |
Apr 07, 2020 | 7.300 | 7.300 | 6.500 | 6.890 | 135,974 | -0.36(-4.97%) |
Apr 06, 2020 | 6.850 | 7.280 | 6.719 | 7.250 | 83,856 | +0.69(+10.52%) |
Apr 03, 2020 | 6.390 | 6.920 | 6.010 | 6.560 | 70,300 | +0.29(+4.63%) |
Apr 02, 2020 | 6.250 | 6.800 | 6.020 | 6.270 | 46,384 | +0.04(+0.64%) |
Apr 01, 2020 | 7.000 | 7.160 | 6.060 | 6.230 | 80,641 | -0.93(-12.99%) |
Mar 31, 2020 | 6.740 | 7.390 | 6.681 | 7.160 | 99,548 | +0.42(+6.23%) |
Mar 30, 2020 | 6.830 | 6.950 | 6.340 | 6.740 | 41,517 | +0.06(+0.90%) |
Mar 27, 2020 | 6.290 | 6.850 | 6.040 | 6.680 | 72,000 | +0.32(+5.03%) |
Mar 26, 2020 | 6.170 | 6.460 | 5.700 | 6.360 | 107,568 | +0.23(+3.75%) |
Mar 25, 2020 | 6.320 | 6.540 | 6.070 | 6.130 | 71,167 | -0.17(-2.70%) |
Mar 24, 2020 | 6.150 | 6.400 | 5.870 | 6.300 | 92,422 | +0.53(+9.19%) |
Mar 23, 2020 | 6.010 | 6.340 | 5.590 | 5.770 | 64,986 | -0.30(-4.94%) |
Mar 20, 2020 | 6.560 | 6.666 | 6.000 | 6.070 | 112,400 | -0.22(-3.50%) |
Mar 19, 2020 | 6.270 | 6.939 | 6.000 | 6.290 | 130,745 | +0.02(+0.32%) |
Mar 18, 2020 | 6.580 | 7.530 | 6.000 | 6.270 | 156,877 | -0.72(-10.30%) |
Mar 17, 2020 | 5.448 | 7.128 | 5.240 | 6.990 | 204,372 | +1.76(+33.65%) |
Mar 16, 2020 | 5.540 | 5.900 | 5.110 | 5.230 | 135,123 | -0.54(-9.36%) |
Mar 13, 2020 | 6.070 | 6.100 | 5.530 | 5.770 | 192,100 | -0.31(-5.10%) |
Mar 12, 2020 | 6.110 | 6.460 | 5.690 | 6.080 | 98,586 | -0.28(-4.40%) |
Mar 11, 2020 | 7.030 | 7.090 | 6.145 | 6.360 | 118,653 | -0.75(-10.55%) |
Mar 10, 2020 | 7.400 | 7.400 | 7.000 | 7.110 | 47,393 | -0.10(-1.39%) |
Mar 09, 2020 | 7.550 | 7.550 | 6.750 | 7.210 | 107,306 | -0.53(-6.85%) |
Mar 06, 2020 | 7.420 | 7.940 | 7.180 | 7.740 | 94,800 | +0.25(+3.34%) |
Mar 05, 2020 | 7.030 | 7.600 | 7.010 | 7.490 | 53,682 | +0.24(+3.31%) |
Mar 04, 2020 | 6.960 | 7.490 | 6.700 | 7.250 | 111,667 | +0.58(+8.70%) |
Mar 03, 2020 | 6.960 | 7.000 | 6.630 | 6.670 | 71,937 | -0.28(-4.03%) |
Mar 02, 2020 | 6.810 | 7.075 | 6.590 | 6.950 | 91,976 | +0.10(+1.46%) |
Feb 28, 2020 | 6.490 | 6.860 | 6.170 | 6.850 | 110,900 | +0.26(+3.95%) |
Feb 27, 2020 | 6.770 | 6.910 | 6.330 | 6.590 | 107,568 | -0.25(-3.65%) |
Feb 26, 2020 | 6.840 | 7.360 | 6.775 | 6.840 | 108,417 | -0.02(-0.29%) |
Feb 25, 2020 | 7.060 | 7.100 | 6.730 | 6.860 | 118,010 | -0.19(-2.70%) |
Feb 24, 2020 | 6.930 | 7.209 | 6.800 | 7.050 | 132,496 | +0.03(+0.43%) |
Feb 21, 2020 | 7.700 | 7.700 | 7.000 | 7.020 | 137,800 | -0.59(-7.75%) |
Feb 20, 2020 | 7.680 | 7.850 | 7.370 | 7.610 | 82,216 | -0.09(-1.17%) |
Feb 19, 2020 | 8.290 | 8.422 | 7.285 | 7.700 | 275,714 | -0.42(-5.17%) |
Feb 18, 2020 | 8.250 | 8.350 | 7.560 | 8.120 | 278,987 | -0.43(-5.03%) |
Feb 14, 2020 | 7.000 | 8.760 | 7.000 | 8.550 | 1,190,100 | -3.63(-29.80%) |
Feb 13, 2020 | 13.60 | 13.60 | 12.18 | 12.18 | 48,427 | -1.44(-10.57%) |
Feb 12, 2020 | 13.85 | 13.86 | 13.60 | 13.62 | 19,075 | -0.13(-0.95%) |
Feb 11, 2020 | 13.58 | 13.87 | 13.58 | 13.75 | 29,297 | +0.02(+0.15%) |
Feb 10, 2020 | 13.84 | 14.06 | 13.58 | 13.73 | 46,346 | +0.01(+0.07%) |
Feb 07, 2020 | 13.65 | 13.89 | 13.63 | 13.72 | 50,400 | +0.07(+0.51%) |
Feb 06, 2020 | 14.01 | 14.10 | 13.60 | 13.65 | 20,534 | -0.41(-2.92%) |
Feb 05, 2020 | 14.01 | 14.19 | 13.84 | 14.06 | 15,514 | +0.22(+1.59%) |
Feb 04, 2020 | 14.00 | 14.11 | 13.78 | 13.84 | 16,160 | -0.07(-0.50%) |