Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.95 | 18.27 | 17.77 | 17.98 | 128,200 | -0.05(-0.28%) |
Jan 28, 2021 | 17.90 | 18.46 | 17.10 | 18.02 | 213,798 | +0.20(+1.15%) |
Jan 27, 2021 | 18.47 | 18.80 | 17.50 | 17.82 | 254,626 | -1.17(-6.16%) |
Jan 26, 2021 | 18.98 | 19.45 | 18.58 | 18.99 | 361,910 | -0.10(-0.52%) |
Jan 25, 2021 | 19.00 | 19.70 | 18.17 | 19.09 | 306,578 | +0.27(+1.46%) |
Jan 22, 2021 | 18.68 | 18.95 | 17.74 | 18.82 | 107,800 | -0.12(-0.66%) |
Jan 21, 2021 | 19.32 | 19.39 | 18.51 | 18.94 | 122,638 | -0.38(-1.97%) |
Jan 20, 2021 | 18.80 | 19.75 | 18.80 | 19.32 | 215,640 | +0.32(+1.68%) |
Jan 19, 2021 | 18.48 | 19.25 | 17.88 | 19.00 | 276,806 | +1.21(+6.83%) |
Jan 15, 2021 | 17.71 | 18.09 | 17.18 | 17.79 | 101,000 | +0.11(+0.62%) |
Jan 14, 2021 | 18.14 | 18.44 | 17.53 | 17.68 | 126,746 | +0.18(+1.03%) |
Jan 13, 2021 | 17.64 | 17.75 | 17.10 | 17.50 | 76,206 | -0.16(-0.93%) |
Jan 12, 2021 | 17.41 | 17.82 | 17.31 | 17.66 | 122,716 | +0.46(+2.70%) |
Jan 11, 2021 | 16.24 | 17.43 | 16.02 | 17.20 | 165,796 | +0.50(+2.99%) |
Jan 08, 2021 | 17.18 | 17.21 | 16.05 | 16.70 | 257,200 | -0.39(-2.31%) |
Jan 07, 2021 | 17.41 | 17.72 | 16.77 | 17.09 | 152,344 | -0.32(-1.81%) |
Jan 06, 2021 | 17.75 | 17.80 | 17.07 | 17.41 | 151,868 | -0.02(-0.14%) |
Jan 05, 2021 | 17.25 | 17.93 | 17.25 | 17.43 | 197,340 | +0.18(+1.07%) |
Jan 04, 2021 | 17.24 | 17.60 | 17.01 | 17.25 | 191,178 | +0.17(+1.00%) |
Dec 31, 2020 | 17.07 | 17.07 | 17.07 | 151,716 | +0.20(+1.22%) | |
Dec 30, 2020 | 16.70 | 17.32 | 16.62 | 16.87 | 151,716 | +0.22(+1.32%) |
Dec 29, 2020 | 17.71 | 17.90 | 16.36 | 16.65 | 195,634 | -1.09(-6.12%) |
Dec 28, 2020 | 17.82 | 18.64 | 17.73 | 17.73 | 176,044 | +0.14(+0.82%) |
Dec 24, 2020 | 17.59 | 18.27 | 17.36 | 17.59 | 93,000 | +0.06(+0.34%) |
Dec 23, 2020 | 17.27 | 17.73 | 17.27 | 17.53 | 91,710 | +0.25(+1.45%) |
Dec 22, 2020 | 17.45 | 17.86 | 17.25 | 17.28 | 122,160 | -0.17(-1.00%) |
Dec 21, 2020 | 17.50 | 17.89 | 16.91 | 17.45 | 207,194 | -0.47(-2.62%) |
Dec 18, 2020 | 18.36 | 18.57 | 17.75 | 17.93 | 183,800 | -0.41(-2.24%) |
Dec 17, 2020 | 19.09 | 19.28 | 18.17 | 18.34 | 113,784 | -0.57(-3.02%) |
Dec 16, 2020 | 18.75 | 18.96 | 18.29 | 18.91 | 229,590 | +0.35(+1.89%) |
Dec 15, 2020 | 18.98 | 19.21 | 18.39 | 18.55 | 247,570 | +0.14(+0.79%) |
Dec 14, 2020 | 18.48 | 19.56 | 18.13 | 18.41 | 252,478 | +0.41(+2.31%) |
Dec 11, 2020 | 18.80 | 18.82 | 17.55 | 18.00 | 155,200 | -0.96(-5.09%) |
Dec 10, 2020 | 18.75 | 19.17 | 18.68 | 18.96 | 237,038 | +0.10(+0.50%) |
Dec 09, 2020 | 20.50 | 20.50 | 18.59 | 18.86 | 313,698 | -1.69(-8.20%) |
Dec 08, 2020 | 20.00 | 20.64 | 19.60 | 20.55 | 384,258 | +0.91(+4.63%) |
Dec 07, 2020 | 18.84 | 19.88 | 18.48 | 19.64 | 395,694 | +1.58(+8.75%) |
Dec 04, 2020 | 18.25 | 18.25 | 17.64 | 18.06 | 355,800 | +0.20(+1.12%) |
Dec 03, 2020 | 17.62 | 18.20 | 17.09 | 17.86 | 136,806 | +0.41(+2.38%) |
Dec 02, 2020 | 17.43 | 17.53 | 17.00 | 17.45 | 130,232 | -0.20(-1.16%) |
Dec 01, 2020 | 18.12 | 18.41 | 17.57 | 17.65 | 153,072 | -0.41(-2.27%) |
Nov 30, 2020 | 18.33 | 18.50 | 16.19 | 18.06 | 380,202 | +0.20(+1.09%) |
Nov 27, 2020 | 17.50 | 18.21 | 17.50 | 17.86 | 142,000 | +0.38(+2.20%) |
Nov 25, 2020 | 17.18 | 17.86 | 17.01 | 17.48 | 276,400 | +0.48(+2.82%) |
Nov 24, 2020 | 17.09 | 17.50 | 16.50 | 17.00 | 510,554 | +0.71(+4.39%) |
Nov 23, 2020 | 15.62 | 16.49 | 15.12 | 16.29 | 349,666 | +1.09(+7.14%) |
Nov 20, 2020 | 14.60 | 15.26 | 14.60 | 15.20 | 214,600 | +0.83(+5.78%) |
Nov 19, 2020 | 14.54 | 14.55 | 13.67 | 14.37 | 259,968 | -0.65(-4.30%) |
Nov 18, 2020 | 15.09 | 15.24 | 14.65 | 15.02 | 300,636 | +0.28(+1.90%) |
Nov 17, 2020 | 14.50 | 14.73 | 13.95 | 14.73 | 159,500 | +0.50(+3.51%) |
Nov 16, 2020 | 13.96 | 14.76 | 13.76 | 14.23 | 186,452 | +0.83(+6.23%) |
Nov 13, 2020 | 13.14 | 13.66 | 13.08 | 13.40 | 137,800 | +0.40(+3.08%) |
Nov 12, 2020 | 12.21 | 13.05 | 11.98 | 13.00 | 210,294 | +1.18(+9.98%) |
Nov 11, 2020 | 12.38 | 12.50 | 11.78 | 11.82 | 61,500 | -0.52(-4.21%) |
Nov 10, 2020 | 12.08 | 12.55 | 12.05 | 12.34 | 92,262 | +0.34(+2.83%) |
Nov 09, 2020 | 11.67 | 12.64 | 11.28 | 12.00 | 182,990 | +0.78(+6.95%) |
Nov 06, 2020 | 11.86 | 11.86 | 11.18 | 11.22 | 260,800 | +1.01(+9.89%) |
Nov 05, 2020 | 9.755 | 10.39 | 9.755 | 10.21 | 111,316 | +0.54(+5.58%) |
Nov 04, 2020 | 9.570 | 9.750 | 9.475 | 9.670 | 32,326 | +0.20(+2.11%) |
Nov 03, 2020 | 9.450 | 9.725 | 9.445 | 9.470 | 32,664 | +0.10(+1.01%) |
Nov 02, 2020 | 9.255 | 9.825 | 9.255 | 9.375 | 42,590 | +0.12(+1.30%) |
Oct 30, 2020 | 10.31 | 10.74 | 9.255 | 9.255 | 136,400 | -1.12(-10.80%) |
Oct 29, 2020 | 10.21 | 10.40 | 10.15 | 10.38 | 35,824 | +0.10(+0.97%) |
Oct 28, 2020 | 10.86 | 10.92 | 10.20 | 10.28 | 78,488 | -0.75(-6.80%) |
Oct 27, 2020 | 11.24 | 11.39 | 10.95 | 11.03 | 28,118 | -0.31(-2.73%) |
Oct 26, 2020 | 11.05 | 11.34 | 10.74 | 11.34 | 41,158 | +0.34(+3.05%) |
Oct 23, 2020 | 10.97 | 11.02 | 10.88 | 11.00 | 16,200 | -0.01(-0.09%) |
Oct 22, 2020 | 11.13 | 11.13 | 10.84 | 11.01 | 20,118 | +0.01(+0.09%) |
Oct 21, 2020 | 11.06 | 11.15 | 10.91 | 11.00 | 39,678 | -0.10(-0.90%) |
Oct 20, 2020 | 11.10 | 11.28 | 11.00 | 11.10 | 43,644 | +0.09(+0.86%) |
Oct 19, 2020 | 11.36 | 11.54 | 10.84 | 11.01 | 87,120 | -0.11(-1.03%) |
Oct 16, 2020 | 11.17 | 11.39 | 10.95 | 11.12 | 55,800 | +0.01(+0.09%) |
Oct 15, 2020 | 11.00 | 11.15 | 10.84 | 11.11 | 69,816 | -0.04(-0.40%) |
Oct 14, 2020 | 11.27 | 11.33 | 11.07 | 11.15 | 26,030 | +0.00(+0.00%) |
Oct 13, 2020 | 11.37 | 11.66 | 11.09 | 11.15 | 29,770 | -0.21(-1.80%) |
Oct 12, 2020 | 11.94 | 11.94 | 11.12 | 11.36 | 106,320 | +0.27(+2.43%) |
Oct 09, 2020 | 11.20 | 11.33 | 10.85 | 11.09 | 37,800 | +0.00(+0.05%) |
Oct 08, 2020 | 10.96 | 11.23 | 10.80 | 11.09 | 47,894 | +0.33(+3.07%) |
Oct 07, 2020 | 10.76 | 11.05 | 10.45 | 10.76 | 22,776 | +0.01(+0.05%) |
Oct 06, 2020 | 10.80 | 11.02 | 10.51 | 10.75 | 61,842 | -0.10(-0.92%) |
Oct 05, 2020 | 10.63 | 11.22 | 10.57 | 10.85 | 26,284 | +0.29(+2.79%) |
Oct 02, 2020 | 10.82 | 10.97 | 9.250 | 10.55 | 35,800 | -0.38(-3.43%) |
Oct 01, 2020 | 11.07 | 11.25 | 10.77 | 10.93 | 58,814 | -0.05(-0.46%) |
Sep 30, 2020 | 11.39 | 11.65 | 10.95 | 10.98 | 47,054 | -0.41(-3.60%) |
Sep 29, 2020 | 10.38 | 11.75 | 10.31 | 11.39 | 179,064 | +0.99(+9.47%) |
Sep 28, 2020 | 10.41 | 10.62 | 10.28 | 10.40 | 35,004 | +0.09(+0.92%) |
Sep 25, 2020 | 10.26 | 10.50 | 10.12 | 10.31 | 40,800 | +0.06(+0.59%) |
Sep 24, 2020 | 10.19 | 10.36 | 10.03 | 10.25 | 46,904 | +0.01(+0.05%) |
Sep 23, 2020 | 10.49 | 10.50 | 10.24 | 10.24 | 42,084 | -0.17(-1.63%) |
Sep 22, 2020 | 10.46 | 10.55 | 10.27 | 10.41 | 49,482 | -0.02(-0.14%) |
Sep 21, 2020 | 10.44 | 10.46 | 10.12 | 10.43 | 79,186 | -0.13(-1.23%) |
Sep 18, 2020 | 10.43 | 10.72 | 10.25 | 10.56 | 69,600 | +0.24(+2.28%) |
Sep 17, 2020 | 10.59 | 10.69 | 10.13 | 10.32 | 86,742 | -0.22(-2.09%) |
Sep 16, 2020 | 10.45 | 10.59 | 10.35 | 10.54 | 37,172 | +0.15(+1.44%) |
Sep 15, 2020 | 10.43 | 10.54 | 10.25 | 10.39 | 52,462 | +0.09(+0.87%) |
Sep 14, 2020 | 10.20 | 10.49 | 10.12 | 10.30 | 53,380 | +0.24(+2.38%) |
Sep 11, 2020 | 10.23 | 10.23 | 10.00 | 10.06 | 102,400 | -0.04(-0.45%) |
Sep 10, 2020 | 10.05 | 10.24 | 10.05 | 10.11 | 86,872 | +0.02(+0.20%) |
Sep 09, 2020 | 10.38 | 11.00 | 10.05 | 10.09 | 81,892 | -0.26(-2.51%) |
Sep 08, 2020 | 10.25 | 10.47 | 10.03 | 10.35 | 56,170 | +0.07(+0.73%) |
Sep 04, 2020 | 10.50 | 10.51 | 10.00 | 10.28 | 105,200 | -0.22(-2.10%) |
Sep 03, 2020 | 10.87 | 10.89 | 10.24 | 10.49 | 85,480 | -0.41(-3.72%) |
Sep 02, 2020 | 10.96 | 11.00 | 10.50 | 10.90 | 220,174 | -0.10(-0.91%) |
Sep 01, 2020 | 10.85 | 11.09 | 10.50 | 11.00 | 96,444 | +0.16(+1.48%) |
Aug 31, 2020 | 10.41 | 11.04 | 10.40 | 10.84 | 152,640 | +0.54(+5.24%) |
Aug 28, 2020 | 10.62 | 10.62 | 9.630 | 10.30 | 119,800 | +0.43(+4.36%) |
Aug 27, 2020 | 10.00 | 10.14 | 9.500 | 9.870 | 92,316 | -0.10(-1.00%) |
Aug 26, 2020 | 10.14 | 10.14 | 9.750 | 9.970 | 92,948 | -0.08(-0.80%) |
Aug 25, 2020 | 10.01 | 10.15 | 9.955 | 10.05 | 47,372 | +0.04(+0.40%) |
Aug 24, 2020 | 10.52 | 10.52 | 9.982 | 10.01 | 66,340 | -0.33(-3.19%) |
Aug 21, 2020 | 10.20 | 10.49 | 9.825 | 10.34 | 72,800 | +0.14(+1.37%) |
Aug 20, 2020 | 10.26 | 10.30 | 10.01 | 10.20 | 27,066 | -0.18(-1.69%) |
Aug 19, 2020 | 10.03 | 10.46 | 9.989 | 10.38 | 42,920 | +0.36(+3.59%) |
Aug 18, 2020 | 9.945 | 10.19 | 9.900 | 10.02 | 29,146 | +0.11(+1.11%) |
Aug 17, 2020 | 9.950 | 10.07 | 9.600 | 9.905 | 57,752 | -0.04(-0.45%) |
Aug 14, 2020 | 10.47 | 10.59 | 9.900 | 9.950 | 42,200 | -0.54(-5.19%) |
Aug 13, 2020 | 10.04 | 10.50 | 10.00 | 10.49 | 107,606 | +0.44(+4.43%) |
Aug 12, 2020 | 10.01 | 10.13 | 9.900 | 10.05 | 47,834 | +0.04(+0.45%) |
Aug 11, 2020 | 10.21 | 10.27 | 9.905 | 10.01 | 54,590 | -0.09(-0.94%) |
Aug 10, 2020 | 10.38 | 10.38 | 9.980 | 10.10 | 63,982 | -0.26(-2.46%) |
Aug 07, 2020 | 10.44 | 10.44 | 10.23 | 10.36 | 13,000 | -0.10(-0.96%) |
Aug 06, 2020 | 10.48 | 10.50 | 10.30 | 10.46 | 16,356 | -0.04(-0.43%) |
Aug 05, 2020 | 10.30 | 10.53 | 10.26 | 10.50 | 30,632 | +0.24(+2.39%) |
Aug 04, 2020 | 10.15 | 10.47 | 10.07 | 10.26 | 35,982 | +0.01(+0.05%) |
Aug 03, 2020 | 10.27 | 10.52 | 10.24 | 10.25 | 63,952 | +0.00(+0.00%) |
Jul 31, 2020 | 10.57 | 10.57 | 10.07 | 10.25 | 39,600 | -0.28(-2.66%) |
Jul 30, 2020 | 10.28 | 10.59 | 10.12 | 10.53 | 29,472 | +0.12(+1.15%) |
Jul 29, 2020 | 10.05 | 10.52 | 10.05 | 10.41 | 46,624 | +0.37(+3.69%) |
Jul 28, 2020 | 10.35 | 10.71 | 9.995 | 10.04 | 74,344 | -0.40(-3.79%) |
Jul 27, 2020 | 10.65 | 10.65 | 9.875 | 10.44 | 99,398 | -0.20(-1.83%) |
Jul 24, 2020 | 10.84 | 11.08 | 10.61 | 10.63 | 45,200 | -0.27(-2.52%) |
Jul 23, 2020 | 10.99 | 11.24 | 10.85 | 10.90 | 108,280 | +0.04(+0.41%) |
Jul 22, 2020 | 10.49 | 11.24 | 10.38 | 10.86 | 150,054 | +0.36(+3.43%) |
Jul 21, 2020 | 10.30 | 10.57 | 10.30 | 10.50 | 84,814 | +0.24(+2.39%) |
Jul 20, 2020 | 10.15 | 10.38 | 10.00 | 10.26 | 141,056 | +0.16(+1.58%) |
Jul 17, 2020 | 10.13 | 10.35 | 9.795 | 10.10 | 107,800 | -0.00(-0.05%) |
Jul 16, 2020 | 10.03 | 10.18 | 9.795 | 10.10 | 86,278 | -0.24(-2.32%) |
Jul 15, 2020 | 9.720 | 10.46 | 9.720 | 10.34 | 117,110 | +0.83(+8.73%) |
Jul 14, 2020 | 9.990 | 10.22 | 9.260 | 9.510 | 122,132 | -0.73(-7.17%) |
Jul 13, 2020 | 10.49 | 10.62 | 10.24 | 10.24 | 134,542 | +0.06(+0.59%) |
Jul 10, 2020 | 10.39 | 10.53 | 10.10 | 10.19 | 77,400 | -0.21(-2.02%) |
Jul 09, 2020 | 10.23 | 10.56 | 10.23 | 10.39 | 123,812 | +0.38(+3.85%) |
Jul 08, 2020 | 10.03 | 10.37 | 9.900 | 10.01 | 70,066 | +0.10(+1.01%) |
Jul 07, 2020 | 10.12 | 10.43 | 9.905 | 9.910 | 136,690 | -0.21(-2.03%) |
Jul 06, 2020 | 9.575 | 10.38 | 9.470 | 10.12 | 196,668 | +0.82(+8.82%) |
Jul 02, 2020 | 9.220 | 9.705 | 9.020 | 9.295 | 108,600 | +0.18(+1.97%) |
Jul 01, 2020 | 9.205 | 9.225 | 8.925 | 9.115 | 50,402 | -0.01(-0.11%) |
Jun 30, 2020 | 9.050 | 9.375 | 9.000 | 9.125 | 89,014 | +0.10(+1.05%) |
Jun 29, 2020 | 8.930 | 9.200 | 8.807 | 9.030 | 63,538 | +0.05(+0.56%) |
Jun 26, 2020 | 9.075 | 9.075 | 8.775 | 8.980 | 42,000 | +0.03(+0.28%) |
Jun 25, 2020 | 8.490 | 9.075 | 8.440 | 8.955 | 87,522 | +0.44(+5.11%) |
Jun 24, 2020 | 8.245 | 8.575 | 8.010 | 8.520 | 88,428 | +0.21(+2.47%) |
Jun 23, 2020 | 8.710 | 8.850 | 8.245 | 8.315 | 71,052 | -0.30(-3.54%) |
Jun 22, 2020 | 9.155 | 9.155 | 8.270 | 8.620 | 121,508 | -0.14(-1.60%) |
Jun 19, 2020 | 8.800 | 9.520 | 8.635 | 8.760 | 220,400 | +0.56(+6.83%) |
Jun 18, 2020 | 8.190 | 8.495 | 7.765 | 8.200 | 104,026 | -0.05(-0.61%) |
Jun 17, 2020 | 8.650 | 8.812 | 8.050 | 8.250 | 172,122 | -0.35(-4.01%) |
Jun 16, 2020 | 8.065 | 8.792 | 7.535 | 8.595 | 374,744 | +1.23(+16.62%) |
Jun 15, 2020 | 6.975 | 7.495 | 6.975 | 7.370 | 33,796 | +0.30(+4.24%) |
Jun 12, 2020 | 7.075 | 7.110 | 6.990 | 7.070 | 60,800 | +0.21(+3.14%) |
Jun 11, 2020 | 7.455 | 7.490 | 6.810 | 6.855 | 213,254 | -0.72(-9.50%) |
Jun 10, 2020 | 7.735 | 7.850 | 7.430 | 7.575 | 87,464 | +0.10(+1.34%) |
Jun 09, 2020 | 7.415 | 7.728 | 7.338 | 7.475 | 130,000 | +0.05(+0.67%) |
Jun 08, 2020 | 7.170 | 7.940 | 7.170 | 7.425 | 215,136 | +0.30(+4.21%) |
Jun 05, 2020 | 7.260 | 7.287 | 7.037 | 7.125 | 37,400 | -0.02(-0.28%) |
Jun 04, 2020 | 7.275 | 7.300 | 7.025 | 7.145 | 53,552 | -0.09(-1.18%) |
Jun 03, 2020 | 7.010 | 7.345 | 6.825 | 7.230 | 99,264 | +0.33(+4.78%) |
Jun 02, 2020 | 7.480 | 7.585 | 6.890 | 6.900 | 156,144 | -0.47(-6.44%) |
Jun 01, 2020 | 7.700 | 8.085 | 7.375 | 7.375 | 40,090 | -0.25(-3.22%) |
May 29, 2020 | 7.850 | 7.855 | 7.440 | 7.620 | 94,600 | -0.25(-3.18%) |
May 28, 2020 | 7.900 | 7.960 | 7.530 | 7.870 | 51,360 | +0.05(+0.70%) |
May 27, 2020 | 7.960 | 8.076 | 7.515 | 7.815 | 104,482 | -0.01(-0.13%) |
May 26, 2020 | 7.330 | 8.101 | 7.330 | 7.825 | 260,332 | +0.58(+8.01%) |
May 22, 2020 | 7.495 | 7.560 | 7.125 | 7.245 | 151,800 | +0.12(+1.61%) |
May 21, 2020 | 6.925 | 7.320 | 6.925 | 7.130 | 96,032 | +0.19(+2.74%) |
May 20, 2020 | 6.385 | 7.150 | 6.385 | 6.940 | 243,806 | +0.52(+8.10%) |
May 19, 2020 | 6.385 | 6.515 | 6.250 | 6.420 | 92,046 | +0.04(+0.55%) |
May 18, 2020 | 6.150 | 6.690 | 6.150 | 6.385 | 145,796 | +0.17(+2.69%) |
May 15, 2020 | 6.575 | 6.575 | 5.850 | 6.218 | 141,000 | -0.29(-4.49%) |
May 14, 2020 | 6.250 | 6.750 | 6.150 | 6.510 | 232,916 | +0.34(+5.51%) |
May 13, 2020 | 5.750 | 6.895 | 5.560 | 6.170 | 501,740 | +1.47(+31.42%) |
May 12, 2020 | 4.790 | 4.890 | 4.610 | 4.695 | 71,290 | -0.13(-2.80%) |
May 11, 2020 | 4.800 | 4.945 | 4.688 | 4.830 | 30,554 | -0.01(-0.26%) |
May 08, 2020 | 4.750 | 4.850 | 4.625 | 4.842 | 35,600 | +0.13(+2.70%) |
May 07, 2020 | 4.635 | 4.858 | 4.562 | 4.715 | 12,740 | +0.08(+1.73%) |
May 06, 2020 | 4.710 | 4.710 | 4.525 | 4.635 | 12,690 | +0.05(+1.09%) |
May 05, 2020 | 4.595 | 4.766 | 4.585 | 4.585 | 14,748 | +0.06(+1.37%) |
May 04, 2020 | 4.635 | 4.675 | 4.465 | 4.523 | 36,154 | -0.14(-3.04%) |
May 01, 2020 | 4.750 | 4.750 | 4.562 | 4.665 | 10,800 | -0.08(-1.58%) |
Apr 30, 2020 | 5.040 | 5.040 | 4.710 | 4.740 | 20,126 | -0.19(-3.84%) |
Apr 29, 2020 | 4.895 | 4.980 | 4.757 | 4.929 | 28,624 | +0.19(+4.10%) |
Apr 28, 2020 | 4.745 | 4.870 | 4.700 | 4.735 | 13,078 | -0.01(-0.21%) |
Apr 27, 2020 | 4.800 | 4.800 | 4.630 | 4.745 | 13,476 | +0.09(+2.04%) |
Apr 24, 2020 | 4.625 | 4.725 | 4.525 | 4.650 | 15,400 | +0.03(+0.65%) |
Apr 23, 2020 | 4.640 | 4.777 | 4.580 | 4.620 | 9,750 | -0.09(-1.91%) |
Apr 22, 2020 | 4.830 | 4.970 | 4.675 | 4.710 | 20,164 | +0.12(+2.61%) |
Apr 21, 2020 | 4.570 | 4.725 | 4.500 | 4.590 | 2,430 | -0.19(-3.92%) |
Apr 20, 2020 | 4.680 | 4.968 | 4.604 | 4.777 | 5,618 | -0.06(-1.29%) |
Apr 17, 2020 | 4.626 | 4.862 | 4.535 | 4.840 | 13,400 | +0.10(+2.11%) |
Apr 16, 2020 | 4.801 | 4.862 | 4.740 | 4.740 | 11,336 | -0.06(-1.25%) |
Apr 15, 2020 | 4.750 | 4.853 | 4.730 | 4.800 | 27,904 | -0.20(-3.90%) |
Apr 14, 2020 | 4.750 | 5.085 | 4.750 | 4.995 | 24,326 | +0.43(+9.41%) |
Apr 13, 2020 | 4.920 | 4.920 | 4.565 | 4.565 | 4,544 | -0.14(-2.97%) |
Apr 09, 2020 | 4.570 | 5.000 | 4.530 | 4.705 | 35,400 | +0.26(+5.97%) |
Apr 08, 2020 | 4.495 | 4.625 | 4.430 | 4.440 | 20,604 | +0.04(+0.91%) |
Apr 07, 2020 | 4.440 | 4.675 | 4.375 | 4.400 | 36,928 | +0.17(+3.90%) |
Apr 06, 2020 | 4.295 | 4.300 | 4.100 | 4.235 | 37,898 | +0.04(+0.83%) |
Apr 03, 2020 | 4.185 | 4.235 | 3.975 | 4.200 | 17,000 | +0.27(+6.73%) |
Apr 02, 2020 | 4.080 | 4.235 | 3.875 | 3.935 | 36,518 | +0.00(+0.13%) |
Apr 01, 2020 | 4.085 | 4.185 | 3.930 | 3.930 | 13,572 | -0.32(-7.53%) |
Mar 31, 2020 | 4.200 | 4.250 | 4.035 | 4.250 | 30,236 | +0.10(+2.41%) |
Mar 30, 2020 | 3.975 | 4.322 | 3.960 | 4.150 | 52,084 | +0.14(+3.36%) |
Mar 27, 2020 | 4.040 | 4.130 | 3.965 | 4.015 | 18,800 | -0.12(-2.90%) |
Mar 26, 2020 | 4.000 | 4.230 | 3.972 | 4.135 | 53,332 | +0.28(+7.26%) |
Mar 25, 2020 | 3.725 | 4.110 | 3.650 | 3.855 | 33,600 | +0.07(+1.85%) |
Mar 24, 2020 | 3.895 | 4.150 | 3.725 | 3.785 | 49,214 | +0.08(+2.30%) |
Mar 23, 2020 | 3.700 | 4.072 | 3.672 | 3.700 | 21,482 | -0.05(-1.33%) |
Mar 20, 2020 | 3.860 | 3.910 | 3.700 | 3.750 | 18,600 | -0.08(-1.96%) |
Mar 19, 2020 | 3.840 | 4.270 | 3.549 | 3.825 | 63,362 | +0.12(+3.24%) |
Mar 18, 2020 | 3.850 | 4.213 | 3.640 | 3.705 | 40,924 | -0.52(-12.31%) |
Mar 17, 2020 | 4.505 | 4.505 | 4.175 | 4.225 | 15,914 | +0.09(+2.18%) |
Mar 16, 2020 | 4.365 | 4.710 | 4.130 | 4.135 | 134,380 | -0.64(-13.40%) |
Mar 13, 2020 | 5.025 | 5.140 | 4.685 | 4.775 | 36,000 | -0.05(-1.04%) |
Mar 12, 2020 | 5.280 | 5.280 | 4.600 | 4.825 | 112,042 | -0.53(-9.90%) |
Mar 11, 2020 | 5.275 | 5.385 | 5.135 | 5.355 | 26,514 | -0.03(-0.65%) |
Mar 10, 2020 | 5.885 | 5.885 | 5.189 | 5.390 | 28,292 | +0.17(+3.36%) |
Mar 09, 2020 | 5.510 | 5.990 | 5.000 | 5.215 | 54,852 | -0.78(-13.01%) |
Mar 06, 2020 | 6.070 | 6.230 | 5.875 | 5.995 | 80,200 | -0.21(-3.46%) |
Mar 05, 2020 | 5.925 | 6.210 | 5.885 | 6.210 | 28,812 | -0.02(-0.32%) |
Mar 04, 2020 | 6.050 | 6.230 | 5.810 | 6.230 | 21,806 | +0.23(+3.75%) |
Mar 03, 2020 | 6.170 | 6.170 | 5.925 | 6.005 | 6,538 | -0.16(-2.52%) |
Mar 02, 2020 | 6.005 | 6.355 | 6.005 | 6.160 | 10,192 | +0.16(+2.67%) |
Feb 28, 2020 | 5.480 | 6.190 | 5.480 | 6.000 | 34,600 | +0.30(+5.23%) |
Feb 27, 2020 | 6.200 | 6.308 | 5.605 | 5.702 | 65,768 | -0.56(-8.92%) |
Feb 26, 2020 | 6.620 | 6.635 | 6.250 | 6.260 | 134,948 | -0.30(-4.57%) |
Feb 25, 2020 | 6.760 | 6.775 | 6.513 | 6.560 | 37,476 | -0.17(-2.45%) |
Feb 24, 2020 | 6.500 | 6.765 | 6.305 | 6.725 | 43,400 | +0.06(+0.98%) |
Feb 21, 2020 | 6.675 | 6.717 | 6.625 | 6.660 | 12,600 | -0.04(-0.67%) |
Feb 20, 2020 | 6.670 | 6.775 | 6.555 | 6.705 | 16,456 | +0.05(+0.83%) |
Feb 19, 2020 | 6.801 | 6.801 | 6.650 | 6.650 | 7,932 | -0.10(-1.48%) |
Feb 18, 2020 | 6.640 | 6.780 | 6.575 | 6.750 | 33,276 | +0.11(+1.66%) |
Feb 14, 2020 | 6.750 | 6.775 | 6.607 | 6.640 | 70,800 | -0.12(-1.78%) |
Feb 13, 2020 | 6.875 | 6.900 | 6.695 | 6.760 | 49,120 | -0.13(-1.96%) |
Feb 12, 2020 | 6.825 | 6.930 | 6.825 | 6.895 | 36,150 | +0.10(+1.47%) |
Feb 11, 2020 | 6.679 | 6.825 | 6.679 | 6.795 | 37,130 | -0.01(-0.22%) |
Feb 10, 2020 | 6.890 | 6.944 | 6.655 | 6.810 | 33,214 | -0.19(-2.71%) |
Feb 07, 2020 | 6.745 | 7.000 | 6.540 | 7.000 | 47,600 | +0.25(+3.63%) |
Feb 06, 2020 | 6.875 | 6.925 | 6.750 | 6.755 | 26,776 | -0.13(-1.85%) |
Feb 05, 2020 | 6.925 | 6.940 | 6.780 | 6.883 | 16,630 | +0.03(+0.47%) |
Feb 04, 2020 | 6.825 | 6.934 | 6.775 | 6.850 | 19,800 | +0.09(+1.33%) |