Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.80 | 38.00 | 34.18 | 36.60 | 148,170 | +1.80(+5.17%) |
Jan 28, 2021 | 36.80 | 38.80 | 32.80 | 34.80 | 222,934 | -2.40(-6.45%) |
Jan 27, 2021 | 37.60 | 40.00 | 36.60 | 37.20 | 191,905 | -3.20(-7.92%) |
Jan 26, 2021 | 44.80 | 44.80 | 39.00 | 40.40 | 213,508 | -4.00(-9.01%) |
Jan 25, 2021 | 43.80 | 46.60 | 39.80 | 44.40 | 309,988 | +4.80(+12.12%) |
Jan 22, 2021 | 40.80 | 41.00 | 38.60 | 39.60 | 142,675 | -1.60(-3.88%) |
Jan 21, 2021 | 38.80 | 43.00 | 37.00 | 41.20 | 257,178 | +2.40(+6.19%) |
Jan 20, 2021 | 40.00 | 40.00 | 36.60 | 38.80 | 171,507 | -0.40(-1.02%) |
Jan 19, 2021 | 38.60 | 40.00 | 36.20 | 39.20 | 213,400 | +2.40(+6.52%) |
Jan 15, 2021 | 40.00 | 41.54 | 36.20 | 36.80 | 284,210 | -2.20(-5.64%) |
Jan 14, 2021 | 38.00 | 41.60 | 36.20 | 39.00 | 320,233 | +2.40(+6.56%) |
Jan 13, 2021 | 36.20 | 39.00 | 35.40 | 36.60 | 256,895 | +0.60(+1.67%) |
Jan 12, 2021 | 33.40 | 37.00 | 33.00 | 36.00 | 375,949 | -2.40(-6.25%) |
Jan 11, 2021 | 34.00 | 39.40 | 31.20 | 38.40 | 1,545,995 | +11.40(+42.22%) |
Jan 08, 2021 | 24.80 | 28.20 | 24.60 | 27.00 | 451,030 | +2.40(+9.76%) |
Jan 07, 2021 | 23.60 | 25.40 | 23.60 | 24.60 | 142,888 | +0.00(+0.00%) |
Jan 06, 2021 | 23.80 | 25.20 | 22.60 | 24.60 | 405,964 | -1.40(-5.38%) |
Jan 05, 2021 | 28.20 | 29.00 | 24.40 | 26.00 | 1,943,042 | +5.00(+23.81%) |
Jan 04, 2021 | 20.60 | 21.40 | 20.40 | 21.00 | 42,415 | +0.20(+0.96%) |
Dec 31, 2020 | 20.80 | 20.80 | 20.80 | 57,405 | -1.00(-4.59%) | |
Dec 30, 2020 | 20.80 | 22.00 | 20.60 | 21.80 | 57,405 | +1.40(+6.86%) |
Dec 29, 2020 | 22.40 | 22.60 | 20.20 | 20.40 | 72,876 | -1.80(-8.11%) |
Dec 28, 2020 | 23.60 | 23.80 | 22.00 | 22.20 | 87,015 | -0.40(-1.77%) |
Dec 24, 2020 | 25.00 | 25.00 | 22.20 | 22.60 | 142,530 | -0.60(-2.59%) |
Dec 23, 2020 | 22.60 | 23.80 | 22.20 | 23.20 | 211,814 | +2.00(+9.43%) |
Dec 22, 2020 | 21.20 | 21.60 | 20.20 | 21.20 | 67,018 | +0.80(+3.92%) |
Dec 21, 2020 | 19.80 | 21.00 | 19.80 | 20.40 | 27,037 | +0.60(+3.03%) |
Dec 18, 2020 | 20.00 | 20.20 | 19.67 | 19.80 | 17,295 | -0.40(-1.98%) |
Dec 17, 2020 | 19.80 | 20.60 | 19.60 | 20.20 | 12,954 | +0.00(+0.00%) |
Dec 16, 2020 | 19.20 | 20.40 | 19.20 | 20.20 | 22,824 | +0.81(+4.16%) |
Dec 15, 2020 | 19.41 | 20.40 | 19.00 | 19.39 | 39,463 | +0.53(+2.82%) |
Dec 14, 2020 | 20.80 | 20.80 | 18.20 | 18.86 | 65,413 | -1.34(-6.62%) |
Dec 11, 2020 | 20.00 | 20.60 | 19.70 | 20.20 | 28,415 | +0.40(+2.02%) |
Dec 10, 2020 | 20.40 | 21.40 | 19.40 | 19.80 | 72,377 | -0.20(-1.00%) |
Dec 09, 2020 | 20.20 | 20.80 | 19.80 | 20.00 | 35,452 | +0.00(+0.00%) |
Dec 08, 2020 | 20.60 | 20.80 | 20.00 | 20.00 | 38,331 | -0.40(-1.96%) |
Dec 07, 2020 | 21.00 | 21.20 | 20.40 | 20.40 | 35,653 | -0.60(-2.86%) |
Dec 04, 2020 | 20.60 | 21.60 | 20.60 | 21.00 | 32,685 | +0.20(+0.96%) |
Dec 03, 2020 | 21.00 | 21.35 | 20.40 | 20.80 | 42,276 | -0.20(-0.95%) |
Dec 02, 2020 | 21.40 | 21.60 | 20.60 | 21.00 | 42,844 | -0.40(-1.87%) |
Dec 01, 2020 | 21.80 | 22.40 | 21.20 | 21.40 | 39,058 | -0.40(-1.83%) |
Nov 30, 2020 | 22.20 | 22.40 | 21.20 | 21.80 | 38,526 | +0.00(+0.00%) |
Nov 27, 2020 | 21.40 | 22.00 | 21.00 | 21.80 | 21,270 | +0.40(+1.87%) |
Nov 25, 2020 | 21.80 | 21.90 | 20.40 | 21.40 | 31,855 | +0.40(+1.90%) |
Nov 24, 2020 | 21.80 | 22.00 | 20.80 | 21.00 | 41,390 | -0.80(-3.67%) |
Nov 23, 2020 | 22.00 | 22.60 | 21.40 | 21.80 | 34,309 | +0.40(+1.87%) |
Nov 20, 2020 | 21.20 | 22.00 | 20.80 | 21.40 | 44,770 | +0.40(+1.90%) |
Nov 19, 2020 | 20.80 | 21.20 | 20.60 | 21.00 | 13,133 | +0.40(+1.94%) |
Nov 18, 2020 | 21.00 | 21.40 | 20.40 | 20.60 | 23,789 | -0.60(-2.83%) |
Nov 17, 2020 | 21.60 | 21.60 | 20.80 | 21.20 | 22,091 | -0.20(-0.93%) |
Nov 16, 2020 | 21.80 | 21.80 | 20.80 | 21.40 | 25,554 | +0.40(+1.90%) |
Nov 13, 2020 | 21.80 | 21.80 | 20.80 | 21.00 | 23,020 | -0.20(-0.94%) |
Nov 12, 2020 | 22.00 | 22.80 | 20.00 | 21.20 | 39,671 | -1.20(-5.36%) |
Nov 11, 2020 | 21.60 | 22.40 | 21.40 | 22.40 | 13,314 | +0.20(+0.90%) |
Nov 10, 2020 | 21.00 | 22.60 | 20.40 | 22.20 | 35,278 | +0.80(+3.74%) |
Nov 09, 2020 | 22.20 | 23.40 | 21.40 | 21.40 | 37,235 | -1.20(-5.31%) |
Nov 06, 2020 | 23.20 | 23.40 | 22.00 | 22.60 | 26,525 | -0.60(-2.59%) |
Nov 05, 2020 | 24.00 | 24.00 | 22.60 | 23.20 | 25,754 | -0.40(-1.69%) |
Nov 04, 2020 | 24.00 | 24.40 | 23.00 | 23.60 | 21,575 | +0.20(+0.85%) |
Nov 03, 2020 | 22.80 | 24.20 | 22.60 | 23.40 | 28,348 | +0.80(+3.54%) |
Nov 02, 2020 | 23.60 | 24.00 | 21.80 | 22.60 | 41,625 | -0.40(-1.74%) |
Oct 30, 2020 | 25.20 | 25.60 | 23.00 | 23.00 | 45,490 | -2.20(-8.73%) |
Oct 29, 2020 | 24.60 | 26.60 | 24.00 | 25.20 | 32,062 | +0.20(+0.80%) |
Oct 28, 2020 | 24.40 | 25.80 | 23.00 | 25.00 | 67,894 | -0.60(-2.34%) |
Oct 27, 2020 | 29.00 | 30.00 | 24.60 | 25.60 | 69,465 | -2.40(-8.57%) |
Oct 26, 2020 | 32.80 | 33.00 | 26.60 | 28.00 | 275,432 | -10.00(-26.32%) |
Oct 23, 2020 | 41.00 | 41.53 | 38.00 | 38.00 | 43,370 | -4.20(-9.95%) |
Oct 22, 2020 | 42.40 | 44.20 | 40.40 | 42.20 | 45,580 | +1.60(+3.94%) |
Oct 21, 2020 | 45.00 | 45.20 | 39.00 | 40.60 | 64,411 | -5.20(-11.35%) |
Oct 20, 2020 | 35.80 | 49.40 | 35.20 | 45.80 | 252,420 | +11.00(+31.61%) |
Oct 19, 2020 | 39.40 | 39.40 | 34.60 | 34.80 | 31,846 | -3.40(-8.90%) |
Oct 16, 2020 | 38.20 | 38.80 | 36.00 | 38.20 | 22,365 | -0.60(-1.55%) |
Oct 15, 2020 | 41.80 | 42.00 | 35.00 | 38.80 | 90,543 | -3.80(-8.92%) |
Oct 14, 2020 | 41.20 | 44.00 | 38.00 | 42.60 | 172,313 | +4.60(+12.11%) |
Oct 13, 2020 | 33.80 | 42.00 | 33.40 | 38.00 | 138,293 | +5.00(+15.15%) |
Oct 12, 2020 | 32.00 | 37.00 | 31.20 | 33.00 | 81,649 | +2.00(+6.45%) |
Oct 09, 2020 | 33.60 | 33.80 | 29.20 | 31.00 | 41,480 | -1.40(-4.32%) |
Oct 08, 2020 | 27.00 | 33.60 | 26.60 | 32.40 | 122,086 | +5.80(+21.80%) |
Oct 07, 2020 | 24.80 | 27.00 | 24.40 | 26.60 | 29,213 | +2.00(+8.13%) |
Oct 06, 2020 | 25.00 | 25.80 | 24.20 | 24.60 | 7,944 | -0.20(-0.81%) |
Oct 05, 2020 | 23.60 | 25.00 | 23.40 | 24.80 | 11,102 | +1.60(+6.90%) |
Oct 02, 2020 | 24.00 | 24.50 | 23.00 | 23.20 | 13,490 | -1.40(-5.69%) |
Oct 01, 2020 | 26.60 | 26.60 | 24.60 | 24.60 | 7,891 | -1.20(-4.65%) |
Sep 30, 2020 | 25.00 | 25.80 | 24.40 | 25.80 | 15,109 | +1.40(+5.74%) |
Sep 29, 2020 | 25.20 | 25.40 | 24.00 | 24.40 | 5,853 | -0.80(-3.17%) |
Sep 28, 2020 | 25.40 | 26.00 | 25.00 | 25.20 | 5,366 | -0.20(-0.79%) |
Sep 25, 2020 | 24.80 | 26.00 | 24.59 | 25.40 | 9,015 | +0.20(+0.79%) |
Sep 24, 2020 | 25.40 | 25.80 | 23.00 | 25.20 | 12,328 | +0.60(+2.44%) |
Sep 23, 2020 | 27.60 | 27.60 | 24.40 | 24.60 | 19,959 | -2.00(-7.52%) |
Sep 22, 2020 | 26.40 | 28.60 | 25.20 | 26.60 | 13,652 | +1.00(+3.91%) |
Sep 21, 2020 | 27.00 | 27.60 | 25.00 | 25.60 | 16,503 | -1.60(-5.88%) |
Sep 18, 2020 | 26.40 | 29.00 | 25.60 | 27.20 | 36,925 | +0.40(+1.49%) |
Sep 17, 2020 | 24.20 | 27.00 | 24.00 | 26.80 | 36,785 | +2.00(+8.06%) |
Sep 16, 2020 | 26.40 | 26.60 | 24.20 | 24.80 | 20,077 | -1.40(-5.34%) |
Sep 15, 2020 | 24.80 | 29.00 | 24.20 | 26.20 | 50,039 | +1.20(+4.80%) |
Sep 14, 2020 | 25.80 | 26.00 | 23.80 | 25.00 | 13,232 | +1.40(+5.93%) |
Sep 11, 2020 | 23.80 | 25.00 | 23.20 | 23.60 | 8,660 | -0.60(-2.48%) |
Sep 10, 2020 | 25.00 | 25.00 | 23.60 | 24.20 | 8,528 | +0.00(+0.00%) |
Sep 09, 2020 | 23.20 | 25.00 | 22.80 | 24.20 | 13,265 | +1.00(+4.31%) |
Sep 08, 2020 | 22.80 | 23.80 | 21.60 | 23.20 | 9,613 | +0.00(+0.00%) |
Sep 04, 2020 | 23.00 | 23.40 | 20.80 | 23.20 | 22,205 | +0.20(+0.87%) |
Sep 03, 2020 | 24.00 | 24.00 | 23.00 | 23.00 | 15,399 | -0.80(-3.36%) |
Sep 02, 2020 | 24.40 | 25.20 | 23.40 | 23.80 | 14,505 | -0.60(-2.46%) |
Sep 01, 2020 | 25.40 | 26.20 | 24.20 | 24.40 | 11,416 | -1.20(-4.69%) |
Aug 31, 2020 | 24.80 | 26.00 | 24.40 | 25.60 | 16,632 | +1.20(+4.92%) |
Aug 28, 2020 | 24.20 | 27.40 | 23.60 | 24.40 | 42,355 | +0.20(+0.83%) |
Aug 27, 2020 | 23.80 | 24.40 | 23.20 | 24.20 | 10,794 | +0.40(+1.68%) |
Aug 26, 2020 | 24.80 | 25.20 | 23.00 | 23.80 | 13,632 | -0.80(-3.25%) |
Aug 25, 2020 | 23.60 | 25.00 | 23.00 | 24.60 | 21,733 | +1.00(+4.24%) |
Aug 24, 2020 | 25.60 | 25.60 | 23.00 | 23.60 | 26,085 | -1.00(-4.07%) |
Aug 21, 2020 | 25.60 | 26.10 | 24.40 | 24.60 | 15,580 | -1.40(-5.38%) |
Aug 20, 2020 | 27.00 | 27.00 | 25.00 | 26.00 | 19,970 | -1.00(-3.70%) |
Aug 19, 2020 | 28.40 | 28.40 | 26.60 | 27.00 | 15,785 | +0.20(+0.75%) |
Aug 18, 2020 | 26.80 | 27.60 | 26.00 | 26.80 | 23,792 | +0.20(+0.75%) |
Aug 17, 2020 | 27.60 | 28.20 | 26.60 | 26.60 | 17,754 | -1.60(-5.67%) |
Aug 14, 2020 | 27.00 | 28.80 | 26.00 | 28.20 | 43,685 | +0.60(+2.17%) |
Aug 13, 2020 | 23.60 | 28.80 | 23.40 | 27.60 | 61,060 | +4.00(+16.95%) |
Aug 12, 2020 | 24.20 | 25.00 | 23.00 | 23.60 | 30,761 | -1.80(-7.09%) |
Aug 11, 2020 | 25.60 | 26.40 | 24.40 | 25.40 | 32,419 | +0.60(+2.42%) |
Aug 10, 2020 | 28.40 | 28.60 | 24.00 | 24.80 | 63,588 | -4.20(-14.48%) |
Aug 07, 2020 | 29.60 | 30.80 | 28.40 | 29.00 | 39,300 | -1.60(-5.23%) |
Aug 06, 2020 | 25.80 | 32.60 | 25.20 | 30.60 | 168,749 | +1.00(+3.38%) |
Aug 05, 2020 | 25.80 | 34.40 | 24.40 | 29.60 | 880,909 | +7.60(+34.55%) |
Aug 04, 2020 | 18.20 | 23.00 | 18.20 | 22.00 | 119,078 | +3.87(+21.33%) |
Aug 03, 2020 | 18.00 | 18.60 | 17.62 | 18.13 | 21,120 | +0.53(+3.02%) |
Jul 31, 2020 | 19.00 | 19.00 | 16.80 | 17.60 | 15,615 | -1.00(-5.38%) |
Jul 30, 2020 | 18.20 | 18.60 | 17.60 | 18.60 | 15,084 | +0.20(+1.09%) |
Jul 29, 2020 | 19.40 | 19.40 | 18.00 | 18.40 | 9,768 | -0.70(-3.66%) |
Jul 28, 2020 | 18.75 | 19.33 | 18.20 | 19.10 | 8,712 | +0.10(+0.53%) |
Jul 27, 2020 | 19.60 | 19.60 | 18.60 | 19.00 | 8,960 | -0.38(-1.96%) |
Jul 24, 2020 | 18.80 | 19.60 | 18.20 | 19.38 | 16,690 | +0.34(+1.79%) |
Jul 23, 2020 | 21.00 | 21.00 | 19.00 | 19.04 | 26,255 | -1.96(-9.33%) |
Jul 22, 2020 | 21.40 | 21.40 | 20.40 | 21.00 | 13,065 | -0.20(-0.94%) |
Jul 21, 2020 | 22.20 | 22.20 | 20.00 | 21.20 | 20,010 | -0.40(-1.85%) |
Jul 20, 2020 | 21.00 | 21.80 | 21.00 | 21.60 | 22,031 | +0.60(+2.86%) |
Jul 17, 2020 | 19.44 | 21.20 | 19.40 | 21.00 | 22,715 | +1.80(+9.38%) |
Jul 16, 2020 | 19.20 | 20.00 | 18.80 | 19.20 | 15,798 | +0.00(+0.00%) |
Jul 15, 2020 | 18.20 | 20.00 | 18.20 | 19.20 | 22,907 | +1.80(+10.34%) |
Jul 14, 2020 | 18.00 | 18.60 | 16.00 | 17.40 | 24,534 | -0.20(-1.14%) |
Jul 13, 2020 | 22.20 | 22.20 | 17.00 | 17.60 | 90,145 | -3.80(-17.76%) |
Jul 10, 2020 | 22.40 | 22.40 | 20.60 | 21.40 | 38,625 | -1.00(-4.46%) |
Jul 09, 2020 | 23.20 | 23.20 | 21.60 | 22.40 | 19,924 | +0.40(+1.82%) |
Jul 08, 2020 | 22.80 | 22.80 | 20.40 | 22.00 | 29,821 | -1.00(-4.35%) |
Jul 07, 2020 | 23.60 | 23.60 | 22.60 | 23.00 | 9,717 | -0.20(-0.86%) |
Jul 06, 2020 | 23.20 | 23.60 | 22.40 | 23.20 | 19,323 | +0.00(+0.00%) |
Jul 02, 2020 | 22.80 | 23.60 | 22.00 | 23.20 | 16,925 | +0.60(+2.65%) |
Jul 01, 2020 | 23.00 | 23.80 | 22.40 | 22.60 | 18,078 | -1.00(-4.24%) |
Jun 30, 2020 | 24.40 | 24.40 | 23.00 | 23.60 | 19,687 | +0.00(+0.00%) |
Jun 29, 2020 | 22.20 | 24.40 | 22.00 | 23.60 | 39,469 | +1.60(+7.27%) |
Jun 26, 2020 | 22.80 | 23.60 | 22.00 | 22.00 | 28,890 | -0.80(-3.51%) |
Jun 25, 2020 | 23.00 | 23.40 | 22.60 | 22.80 | 19,825 | -0.60(-2.56%) |
Jun 24, 2020 | 24.00 | 24.20 | 22.60 | 23.40 | 18,698 | -0.60(-2.50%) |
Jun 23, 2020 | 25.60 | 25.80 | 23.40 | 24.00 | 43,820 | -0.40(-1.64%) |
Jun 22, 2020 | 24.40 | 25.80 | 24.00 | 24.40 | 28,168 | +0.00(+0.00%) |
Jun 19, 2020 | 23.60 | 25.60 | 22.80 | 24.40 | 51,840 | +1.20(+5.17%) |
Jun 18, 2020 | 23.00 | 24.00 | 22.80 | 23.20 | 32,988 | +0.20(+0.87%) |
Jun 17, 2020 | 22.80 | 24.00 | 22.60 | 23.00 | 28,008 | -1.00(-4.17%) |
Jun 16, 2020 | 24.00 | 24.20 | 22.80 | 24.00 | 30,749 | +0.00(+0.00%) |
Jun 15, 2020 | 22.60 | 24.60 | 22.00 | 24.00 | 43,662 | +0.80(+3.45%) |
Jun 12, 2020 | 23.60 | 25.00 | 22.00 | 23.20 | 46,960 | -0.40(-1.69%) |
Jun 11, 2020 | 25.60 | 26.00 | 22.00 | 23.60 | 66,450 | -1.40(-5.60%) |
Jun 10, 2020 | 24.00 | 27.60 | 23.80 | 25.00 | 160,090 | +2.40(+10.62%) |
Jun 09, 2020 | 22.80 | 23.20 | 22.00 | 22.60 | 48,691 | -1.00(-4.24%) |
Jun 08, 2020 | 24.40 | 24.80 | 22.80 | 23.60 | 64,319 | -0.20(-0.84%) |
Jun 05, 2020 | 22.00 | 23.80 | 22.00 | 23.80 | 95,925 | +1.60(+7.21%) |
Jun 04, 2020 | 22.00 | 22.40 | 20.60 | 22.20 | 185,522 | -4.00(-15.27%) |
Jun 03, 2020 | 26.80 | 28.80 | 24.20 | 26.20 | 104,191 | +3.00(+12.93%) |
Jun 02, 2020 | 29.00 | 29.00 | 22.60 | 23.20 | 151,359 | -6.20(-21.09%) |
Jun 01, 2020 | 34.40 | 39.80 | 27.60 | 29.40 | 305,307 | -3.00(-9.26%) |
May 29, 2020 | 28.40 | 32.60 | 28.40 | 32.40 | 144,485 | +6.00(+22.73%) |
May 28, 2020 | 20.20 | 29.20 | 20.00 | 26.40 | 191,493 | +7.00(+36.08%) |
May 27, 2020 | 19.20 | 19.80 | 18.00 | 19.40 | 48,908 | +1.20(+6.59%) |
May 26, 2020 | 16.80 | 19.80 | 16.80 | 18.20 | 50,354 | +1.60(+9.64%) |
May 22, 2020 | 15.00 | 18.40 | 13.67 | 16.60 | 64,560 | +1.60(+10.67%) |
May 21, 2020 | 14.20 | 15.40 | 14.00 | 15.00 | 29,908 | +1.20(+8.70%) |
May 20, 2020 | 13.00 | 13.80 | 13.00 | 13.80 | 16,707 | +0.40(+2.99%) |
May 19, 2020 | 13.60 | 14.00 | 12.80 | 13.40 | 17,387 | -0.14(-1.03%) |
May 18, 2020 | 13.60 | 14.60 | 13.00 | 13.54 | 29,051 | -0.02(-0.15%) |
May 15, 2020 | 15.00 | 15.00 | 13.00 | 13.56 | 29,180 | -0.44(-3.14%) |
May 14, 2020 | 14.00 | 14.60 | 12.94 | 14.00 | 26,845 | +0.53(+3.92%) |
May 13, 2020 | 15.10 | 15.50 | 11.00 | 13.47 | 71,673 | -0.57(-4.05%) |
May 12, 2020 | 11.80 | 15.60 | 11.80 | 14.04 | 128,483 | +2.84(+25.36%) |
May 11, 2020 | 10.00 | 12.00 | 9.800 | 11.20 | 28,632 | +0.66(+6.30%) |
May 08, 2020 | 10.20 | 10.54 | 9.702 | 10.54 | 12,510 | +0.34(+3.29%) |
May 07, 2020 | 10.40 | 10.40 | 9.700 | 10.20 | 8,977 | +0.20(+2.00%) |
May 06, 2020 | 10.60 | 10.60 | 9.200 | 10.00 | 15,699 | -0.40(-3.85%) |
May 05, 2020 | 10.80 | 10.80 | 10.00 | 10.40 | 18,276 | +0.40(+4.00%) |
May 04, 2020 | 9.400 | 10.00 | 9.200 | 10.00 | 20,401 | +0.03(+0.26%) |
May 01, 2020 | 10.68 | 10.74 | 9.936 | 9.974 | 25,055 | -0.94(-8.63%) |
Apr 30, 2020 | 11.49 | 11.52 | 10.50 | 10.92 | 12,616 | -0.15(-1.39%) |
Apr 29, 2020 | 11.60 | 11.80 | 10.60 | 11.07 | 21,089 | -0.33(-2.89%) |
Apr 28, 2020 | 11.60 | 11.60 | 11.20 | 11.40 | 24,820 | +0.20(+1.79%) |
Apr 27, 2020 | 11.20 | 11.71 | 10.66 | 11.20 | 43,843 | +0.54(+5.07%) |
Apr 24, 2020 | 11.00 | 11.00 | 10.50 | 10.66 | 15,690 | -0.14(-1.30%) |
Apr 23, 2020 | 11.00 | 11.00 | 10.40 | 10.80 | 18,144 | +0.20(+1.89%) |
Apr 22, 2020 | 10.60 | 11.00 | 10.00 | 10.60 | 16,932 | +0.40(+3.92%) |
Apr 21, 2020 | 11.20 | 11.20 | 9.800 | 10.20 | 16,321 | -0.80(-7.27%) |
Apr 20, 2020 | 10.60 | 11.40 | 10.00 | 11.00 | 19,814 | +0.11(+0.99%) |
Apr 17, 2020 | 12.00 | 12.00 | 10.40 | 10.89 | 19,190 | +0.02(+0.20%) |
Apr 16, 2020 | 10.80 | 12.60 | 10.40 | 10.87 | 23,516 | -1.70(-13.54%) |
Apr 15, 2020 | 12.80 | 14.20 | 10.20 | 12.57 | 62,885 | -0.18(-1.40%) |
Apr 14, 2020 | 13.78 | 15.00 | 12.20 | 12.75 | 81,606 | +0.75(+6.25%) |
Apr 13, 2020 | 9.400 | 12.80 | 9.000 | 12.00 | 75,404 | +3.44(+40.25%) |
Apr 09, 2020 | 9.400 | 9.598 | 8.000 | 8.556 | 32,280 | +0.96(+12.58%) |
Apr 08, 2020 | 6.800 | 9.000 | 6.600 | 7.600 | 13,863 | +1.40(+22.58%) |
Apr 07, 2020 | 7.600 | 7.600 | 6.200 | 6.200 | 15,039 | -0.89(-12.50%) |
Apr 06, 2020 | 6.782 | 7.500 | 6.402 | 7.086 | 18,592 | +0.82(+13.09%) |
Apr 03, 2020 | 7.594 | 7.594 | 6.020 | 6.266 | 15,995 | -0.04(-0.67%) |
Apr 02, 2020 | 6.530 | 7.316 | 6.000 | 6.308 | 17,893 | -0.09(-1.44%) |
Apr 01, 2020 | 6.800 | 7.000 | 6.200 | 6.400 | 6,371 | -0.24(-3.61%) |
Mar 31, 2020 | 7.510 | 7.512 | 6.200 | 6.640 | 18,200 | -0.79(-10.58%) |
Mar 30, 2020 | 7.218 | 7.660 | 7.218 | 7.426 | 3,145 | +0.21(+2.88%) |
Mar 27, 2020 | 7.600 | 7.900 | 6.444 | 7.218 | 3,375 | -0.38(-5.03%) |
Mar 26, 2020 | 8.000 | 8.000 | 6.580 | 7.600 | 6,346 | -0.02(-0.29%) |
Mar 25, 2020 | 7.000 | 8.000 | 7.000 | 7.622 | 4,238 | +0.74(+10.75%) |
Mar 24, 2020 | 6.680 | 7.280 | 6.680 | 6.882 | 3,490 | +0.48(+7.53%) |
Mar 23, 2020 | 6.600 | 8.000 | 6.000 | 6.400 | 10,674 | -0.87(-12.02%) |
Mar 20, 2020 | 8.000 | 8.200 | 7.200 | 7.274 | 6,000 | -0.13(-1.70%) |
Mar 19, 2020 | 6.200 | 7.800 | 5.800 | 7.400 | 4,263 | +0.97(+15.01%) |
Mar 18, 2020 | 8.480 | 8.480 | 5.760 | 6.434 | 7,873 | -0.17(-2.52%) |
Mar 17, 2020 | 7.800 | 7.800 | 5.800 | 6.600 | 5,721 | +0.79(+13.64%) |
Mar 16, 2020 | 6.000 | 6.200 | 5.400 | 5.808 | 8,244 | -0.40(-6.38%) |
Mar 13, 2020 | 7.000 | 7.850 | 5.800 | 6.204 | 16,815 | -0.90(-12.62%) |
Mar 12, 2020 | 8.000 | 8.000 | 5.000 | 7.100 | 13,589 | -0.93(-11.54%) |
Mar 11, 2020 | 9.718 | 9.718 | 7.638 | 8.026 | 8,625 | -1.38(-14.64%) |
Mar 10, 2020 | 10.10 | 10.44 | 9.400 | 9.402 | 4,881 | -0.48(-4.84%) |
Mar 09, 2020 | 11.40 | 11.40 | 9.442 | 9.880 | 10,784 | -1.32(-11.79%) |
Mar 06, 2020 | 11.47 | 11.97 | 10.80 | 11.20 | 7,250 | -0.43(-3.68%) |
Mar 05, 2020 | 11.66 | 12.95 | 11.00 | 11.63 | 7,037 | -0.07(-0.62%) |
Mar 04, 2020 | 11.80 | 12.69 | 11.60 | 11.70 | 5,287 | -0.05(-0.46%) |
Mar 03, 2020 | 11.88 | 12.10 | 11.60 | 11.75 | 2,572 | -0.25(-2.08%) |
Mar 02, 2020 | 12.07 | 12.20 | 11.00 | 12.00 | 9,206 | +0.31(+2.65%) |
Feb 28, 2020 | 11.00 | 12.00 | 11.00 | 11.69 | 8,380 | +0.71(+6.50%) |
Feb 27, 2020 | 11.40 | 11.40 | 10.40 | 10.98 | 10,715 | -0.82(-6.95%) |
Feb 26, 2020 | 13.40 | 14.00 | 11.00 | 11.80 | 15,217 | -0.79(-6.29%) |
Feb 25, 2020 | 13.60 | 14.40 | 12.06 | 12.59 | 19,787 | -1.47(-10.44%) |
Feb 24, 2020 | 13.80 | 14.60 | 13.62 | 14.06 | 5,717 | -0.29(-2.02%) |
Feb 21, 2020 | 14.04 | 14.70 | 14.00 | 14.35 | 7,090 | +0.15(+1.03%) |
Feb 20, 2020 | 14.40 | 14.40 | 13.90 | 14.20 | 8,522 | +0.20(+1.46%) |
Feb 19, 2020 | 13.60 | 14.20 | 13.60 | 14.00 | 7,704 | +0.30(+2.19%) |
Feb 18, 2020 | 13.40 | 14.56 | 13.40 | 13.70 | 18,735 | -0.50(-3.52%) |
Feb 14, 2020 | 14.40 | 14.40 | 13.20 | 14.20 | 6,475 | +0.00(+0.00%) |
Feb 13, 2020 | 13.95 | 14.20 | 13.64 | 14.20 | 8,258 | +0.32(+2.29%) |
Feb 12, 2020 | 13.62 | 14.35 | 13.40 | 13.88 | 6,744 | +0.28(+2.06%) |
Feb 11, 2020 | 14.20 | 14.24 | 13.20 | 13.60 | 25,081 | -0.75(-5.23%) |
Feb 10, 2020 | 14.87 | 14.87 | 14.02 | 14.35 | 2,289 | -0.47(-3.20%) |
Feb 07, 2020 | 14.60 | 14.90 | 14.26 | 14.83 | 6,215 | +0.20(+1.35%) |
Feb 06, 2020 | 14.68 | 15.00 | 14.57 | 14.63 | 4,451 | +0.02(+0.16%) |
Feb 05, 2020 | 13.00 | 15.20 | 12.40 | 14.60 | 24,144 | +1.34(+10.10%) |
Feb 04, 2020 | 13.80 | 14.17 | 13.06 | 13.26 | 6,515 | -0.35(-2.57%) |