Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.180 | 9.260 | 8.460 | 8.560 | 814,538 | -0.90(-9.51%) |
Nov 27, 2020 | 9.560 | 9.690 | 9.340 | 9.460 | 219,100 | -0.26(-2.67%) |
Nov 25, 2020 | 9.870 | 9.960 | 9.540 | 9.720 | 488,100 | -0.33(-3.28%) |
Nov 24, 2020 | 9.660 | 10.33 | 9.500 | 10.05 | 965,439 | +1.07(+11.92%) |
Nov 23, 2020 | 8.440 | 8.980 | 8.023 | 8.980 | 821,164 | +0.73(+8.85%) |
Nov 20, 2020 | 8.340 | 8.690 | 8.170 | 8.250 | 309,800 | -0.05(-0.60%) |
Nov 19, 2020 | 8.110 | 8.420 | 7.880 | 8.300 | 670,255 | +0.12(+1.47%) |
Nov 18, 2020 | 8.790 | 8.990 | 8.160 | 8.180 | 635,675 | -0.40(-4.66%) |
Nov 17, 2020 | 7.990 | 8.670 | 7.910 | 8.580 | 843,109 | +0.44(+5.41%) |
Nov 16, 2020 | 7.930 | 8.200 | 7.730 | 8.140 | 782,427 | +0.63(+8.39%) |
Nov 13, 2020 | 7.120 | 7.610 | 7.010 | 7.510 | 792,500 | +0.44(+6.22%) |
Nov 12, 2020 | 7.310 | 7.630 | 6.960 | 7.070 | 460,825 | -0.38(-5.10%) |
Nov 11, 2020 | 7.500 | 7.730 | 7.250 | 7.450 | 466,862 | +0.00(+0.00%) |
Nov 10, 2020 | 7.170 | 7.500 | 7.040 | 7.450 | 795,532 | +0.49(+7.04%) |
Nov 09, 2020 | 6.520 | 7.150 | 6.390 | 6.960 | 1,312,746 | +1.15(+19.79%) |
Nov 06, 2020 | 6.040 | 6.112 | 5.710 | 5.810 | 894,700 | -0.24(-3.97%) |
Nov 05, 2020 | 6.150 | 6.330 | 6.010 | 6.050 | 784,274 | -0.09(-1.47%) |
Nov 04, 2020 | 6.310 | 6.360 | 6.050 | 6.140 | 556,848 | -0.21(-3.31%) |
Nov 03, 2020 | 6.860 | 6.920 | 6.270 | 6.350 | 456,886 | -0.33(-4.94%) |
Nov 02, 2020 | 6.590 | 6.750 | 6.400 | 6.680 | 386,756 | +0.10(+1.52%) |
Oct 30, 2020 | 6.420 | 6.630 | 6.285 | 6.580 | 506,400 | +0.17(+2.65%) |
Oct 29, 2020 | 6.110 | 6.470 | 5.950 | 6.410 | 720,312 | +0.16(+2.56%) |
Oct 28, 2020 | 6.450 | 6.450 | 6.000 | 6.250 | 537,371 | -0.33(-5.02%) |
Oct 27, 2020 | 6.910 | 6.910 | 6.550 | 6.580 | 500,108 | -0.31(-4.50%) |
Oct 26, 2020 | 7.380 | 7.380 | 6.800 | 6.890 | 435,293 | -0.63(-8.38%) |
Oct 23, 2020 | 7.400 | 7.615 | 7.220 | 7.520 | 512,400 | +0.15(+2.04%) |
Oct 22, 2020 | 6.650 | 7.400 | 6.650 | 7.370 | 740,465 | +0.70(+10.49%) |
Oct 21, 2020 | 7.000 | 7.065 | 6.620 | 6.670 | 717,964 | -0.33(-4.71%) |
Oct 20, 2020 | 6.990 | 7.130 | 6.820 | 7.000 | 366,329 | +0.11(+1.60%) |
Oct 19, 2020 | 7.060 | 7.230 | 6.820 | 6.890 | 419,884 | -0.15(-2.13%) |
Oct 16, 2020 | 7.200 | 7.290 | 6.970 | 7.040 | 381,800 | -0.20(-2.76%) |
Oct 15, 2020 | 6.930 | 7.250 | 6.690 | 7.240 | 517,598 | +0.23(+3.28%) |
Oct 14, 2020 | 6.740 | 7.250 | 6.740 | 7.010 | 542,066 | +0.26(+3.85%) |
Oct 13, 2020 | 6.880 | 7.040 | 6.730 | 6.750 | 442,895 | -0.21(-3.02%) |
Oct 12, 2020 | 6.830 | 7.060 | 6.670 | 6.960 | 479,145 | +0.02(+0.29%) |
Oct 09, 2020 | 7.340 | 7.380 | 6.830 | 6.940 | 594,100 | -0.27(-3.74%) |
Oct 08, 2020 | 6.870 | 7.320 | 6.520 | 7.210 | 756,658 | +0.44(+6.50%) |
Oct 07, 2020 | 6.290 | 6.900 | 6.280 | 6.770 | 1,149,975 | +0.56(+9.02%) |
Oct 06, 2020 | 6.920 | 7.080 | 6.200 | 6.210 | 1,152,387 | -0.67(-9.74%) |
Oct 05, 2020 | 6.790 | 6.940 | 6.670 | 6.880 | 391,415 | +0.26(+3.93%) |
Oct 02, 2020 | 6.110 | 6.730 | 6.050 | 6.620 | 498,100 | +0.25(+3.92%) |
Oct 01, 2020 | 6.390 | 6.500 | 6.220 | 6.370 | 418,947 | -0.08(-1.24%) |
Sep 30, 2020 | 6.320 | 6.580 | 6.280 | 6.450 | 658,574 | +0.19(+3.04%) |
Sep 29, 2020 | 6.250 | 6.270 | 5.980 | 6.260 | 626,215 | +0.01(+0.16%) |
Sep 28, 2020 | 6.080 | 6.375 | 5.871 | 6.250 | 666,948 | +0.29(+4.87%) |
Sep 25, 2020 | 5.500 | 5.960 | 5.430 | 5.960 | 570,300 | +0.40(+7.19%) |
Sep 24, 2020 | 5.580 | 5.760 | 5.390 | 5.560 | 412,746 | -0.02(-0.36%) |
Sep 23, 2020 | 5.950 | 6.030 | 5.570 | 5.580 | 686,155 | -0.39(-6.53%) |
Sep 22, 2020 | 6.150 | 6.280 | 5.900 | 5.970 | 285,906 | -0.16(-2.61%) |
Sep 21, 2020 | 6.400 | 6.413 | 5.980 | 6.130 | 499,176 | -0.55(-8.23%) |
Sep 18, 2020 | 6.740 | 6.870 | 6.460 | 6.680 | 986,800 | -0.04(-0.60%) |
Sep 17, 2020 | 6.230 | 6.790 | 6.050 | 6.720 | 1,138,213 | +0.41(+6.50%) |
Sep 16, 2020 | 5.710 | 6.430 | 5.610 | 6.310 | 1,219,756 | +0.69(+12.28%) |
Sep 15, 2020 | 5.730 | 5.810 | 5.600 | 5.620 | 1,060,676 | -0.03(-0.53%) |
Sep 14, 2020 | 5.740 | 5.750 | 5.525 | 5.650 | 1,237,097 | -0.07(-1.22%) |
Sep 11, 2020 | 5.940 | 5.950 | 5.620 | 5.720 | 718,600 | -0.11(-1.89%) |
Sep 10, 2020 | 6.260 | 6.300 | 5.680 | 5.830 | 1,170,216 | -0.44(-7.02%) |
Sep 09, 2020 | 6.570 | 6.620 | 6.210 | 6.270 | 910,889 | -0.18(-2.79%) |
Sep 08, 2020 | 6.650 | 6.710 | 6.370 | 6.450 | 685,442 | -0.43(-6.25%) |
Sep 04, 2020 | 7.020 | 7.200 | 6.670 | 6.880 | 503,300 | -0.01(-0.15%) |
Sep 03, 2020 | 6.850 | 7.130 | 6.810 | 6.890 | 488,986 | +0.00(+0.00%) |
Sep 02, 2020 | 7.100 | 7.300 | 6.870 | 6.890 | 716,263 | -0.21(-2.96%) |
Sep 01, 2020 | 7.420 | 7.490 | 7.080 | 7.100 | 553,067 | -0.41(-5.46%) |
Aug 31, 2020 | 7.650 | 7.760 | 7.390 | 7.510 | 359,739 | -0.13(-1.70%) |
Aug 28, 2020 | 7.500 | 7.680 | 7.390 | 7.640 | 477,400 | +0.21(+2.83%) |
Aug 27, 2020 | 7.430 | 7.538 | 7.230 | 7.430 | 568,153 | +0.04(+0.54%) |
Aug 26, 2020 | 7.580 | 7.610 | 7.330 | 7.390 | 493,524 | -0.26(-3.40%) |
Aug 25, 2020 | 7.670 | 7.760 | 7.390 | 7.650 | 425,584 | +0.16(+2.14%) |
Aug 24, 2020 | 7.350 | 7.660 | 7.175 | 7.490 | 1,019,044 | +0.17(+2.32%) |
Aug 21, 2020 | 7.570 | 7.660 | 7.300 | 7.320 | 822,800 | -0.38(-4.94%) |
Aug 20, 2020 | 7.790 | 7.820 | 7.530 | 7.700 | 594,428 | -0.27(-3.39%) |
Aug 19, 2020 | 8.210 | 8.210 | 7.950 | 7.970 | 431,432 | -0.14(-1.73%) |
Aug 18, 2020 | 8.250 | 8.290 | 7.960 | 8.110 | 455,908 | -0.29(-3.45%) |
Aug 17, 2020 | 8.790 | 8.790 | 8.230 | 8.400 | 452,643 | -0.32(-3.67%) |
Aug 14, 2020 | 8.310 | 8.760 | 8.290 | 8.720 | 467,200 | +0.27(+3.20%) |
Aug 13, 2020 | 8.460 | 8.880 | 8.310 | 8.450 | 977,089 | +0.21(+2.55%) |
Aug 12, 2020 | 8.220 | 8.380 | 8.070 | 8.240 | 581,137 | +0.21(+2.62%) |
Aug 11, 2020 | 8.400 | 8.680 | 7.980 | 8.030 | 814,254 | -0.03(-0.37%) |
Aug 10, 2020 | 7.600 | 8.260 | 7.600 | 8.060 | 850,800 | +0.62(+8.33%) |
Aug 07, 2020 | 7.140 | 7.450 | 7.030 | 7.440 | 674,300 | +0.25(+3.48%) |
Aug 06, 2020 | 7.560 | 7.590 | 7.000 | 7.190 | 1,044,662 | -0.50(-6.50%) |
Aug 05, 2020 | 7.930 | 7.960 | 7.490 | 7.690 | 991,852 | +0.17(+2.26%) |
Aug 04, 2020 | 7.010 | 7.650 | 6.990 | 7.520 | 725,329 | +0.55(+7.89%) |
Aug 03, 2020 | 6.830 | 7.220 | 6.780 | 6.970 | 791,204 | +0.16(+2.35%) |
Jul 31, 2020 | 6.950 | 7.020 | 6.630 | 6.810 | 834,000 | -0.17(-2.44%) |
Jul 30, 2020 | 6.970 | 7.040 | 6.660 | 6.980 | 552,888 | -0.12(-1.69%) |
Jul 29, 2020 | 7.020 | 7.200 | 6.950 | 7.100 | 480,125 | +0.09(+1.28%) |
Jul 28, 2020 | 7.090 | 7.330 | 7.000 | 7.010 | 437,995 | -0.07(-0.99%) |
Jul 27, 2020 | 7.730 | 7.730 | 7.050 | 7.080 | 798,989 | -0.62(-8.05%) |
Jul 24, 2020 | 8.000 | 8.100 | 7.670 | 7.700 | 694,600 | -0.28(-3.51%) |
Jul 23, 2020 | 8.180 | 8.330 | 7.845 | 7.980 | 749,947 | -0.31(-3.74%) |
Jul 22, 2020 | 8.480 | 8.530 | 8.170 | 8.290 | 435,303 | -0.32(-3.72%) |
Jul 21, 2020 | 8.180 | 8.840 | 8.120 | 8.610 | 791,425 | +0.59(+7.36%) |
Jul 20, 2020 | 8.200 | 8.567 | 8.010 | 8.020 | 778,493 | -0.09(-1.11%) |
Jul 17, 2020 | 8.540 | 8.940 | 8.045 | 8.110 | 549,800 | -0.34(-4.02%) |
Jul 16, 2020 | 8.350 | 8.770 | 8.020 | 8.450 | 662,955 | -0.08(-0.94%) |
Jul 15, 2020 | 8.250 | 8.620 | 8.150 | 8.530 | 787,683 | +0.68(+8.66%) |
Jul 14, 2020 | 7.500 | 7.890 | 7.350 | 7.850 | 528,434 | +0.30(+3.97%) |
Jul 13, 2020 | 7.970 | 8.040 | 7.420 | 7.550 | 779,435 | -0.35(-4.43%) |
Jul 10, 2020 | 7.970 | 8.130 | 7.705 | 7.900 | 609,700 | -0.07(-0.88%) |
Jul 09, 2020 | 8.520 | 8.700 | 7.940 | 7.970 | 398,137 | -0.47(-5.57%) |
Jul 08, 2020 | 8.300 | 8.550 | 8.180 | 8.440 | 555,206 | +0.14(+1.69%) |
Jul 07, 2020 | 8.790 | 8.835 | 8.260 | 8.300 | 323,409 | -0.57(-6.43%) |
Jul 06, 2020 | 9.260 | 9.280 | 8.760 | 8.870 | 371,858 | -0.14(-1.55%) |
Jul 02, 2020 | 9.020 | 9.180 | 8.560 | 9.010 | 512,400 | +0.28(+3.21%) |
Jul 01, 2020 | 9.220 | 9.490 | 8.680 | 8.730 | 428,924 | -0.47(-5.11%) |
Jun 30, 2020 | 8.950 | 9.293 | 8.780 | 9.200 | 703,603 | +0.24(+2.68%) |
Jun 29, 2020 | 8.880 | 9.160 | 8.650 | 8.960 | 506,985 | +0.13(+1.47%) |
Jun 26, 2020 | 9.190 | 9.190 | 8.400 | 8.830 | 1,597,000 | -0.43(-4.64%) |
Jun 25, 2020 | 9.080 | 9.400 | 8.890 | 9.260 | 1,051,148 | +0.11(+1.20%) |
Jun 24, 2020 | 9.820 | 9.840 | 9.120 | 9.150 | 709,617 | -0.84(-8.41%) |
Jun 23, 2020 | 10.20 | 10.29 | 9.810 | 9.990 | 855,012 | -0.12(-1.19%) |
Jun 22, 2020 | 10.77 | 10.93 | 10.01 | 10.11 | 828,453 | -0.83(-7.59%) |
Jun 19, 2020 | 12.05 | 12.27 | 10.61 | 10.94 | 1,530,500 | -0.85(-7.21%) |
Jun 18, 2020 | 11.78 | 12.18 | 11.54 | 11.79 | 871,995 | -0.12(-1.01%) |
Jun 17, 2020 | 13.61 | 13.64 | 11.77 | 11.91 | 1,238,695 | -1.94(-14.01%) |
Jun 16, 2020 | 14.93 | 14.93 | 13.47 | 13.85 | 600,991 | +0.12(+0.87%) |
Jun 15, 2020 | 11.92 | 14.11 | 11.85 | 13.73 | 848,648 | +0.89(+6.93%) |
Jun 12, 2020 | 12.37 | 12.89 | 12.19 | 12.84 | 389,700 | +1.04(+8.81%) |
Jun 11, 2020 | 12.04 | 13.10 | 11.79 | 11.80 | 538,361 | -2.41(-16.96%) |
Jun 10, 2020 | 14.82 | 15.32 | 14.05 | 14.21 | 385,896 | -1.04(-6.82%) |
Jun 09, 2020 | 14.93 | 15.39 | 14.03 | 15.25 | 435,232 | -0.37(-2.37%) |
Jun 08, 2020 | 16.15 | 16.81 | 15.16 | 15.62 | 787,903 | +0.27(+1.76%) |
Jun 05, 2020 | 15.82 | 15.86 | 14.54 | 15.35 | 627,800 | +1.22(+8.63%) |
Jun 04, 2020 | 13.54 | 14.45 | 13.14 | 14.13 | 522,632 | +0.91(+6.88%) |
Jun 03, 2020 | 13.15 | 13.39 | 12.93 | 13.22 | 229,281 | +0.24(+1.85%) |
Jun 02, 2020 | 13.00 | 13.15 | 12.64 | 12.98 | 416,085 | +0.22(+1.72%) |
Jun 01, 2020 | 12.20 | 12.96 | 11.91 | 12.76 | 246,671 | +0.61(+5.02%) |
May 29, 2020 | 11.91 | 12.41 | 11.54 | 12.15 | 301,800 | +0.08(+0.66%) |
May 28, 2020 | 12.88 | 12.90 | 11.89 | 12.07 | 356,534 | -0.61(-4.81%) |
May 27, 2020 | 12.32 | 12.70 | 11.74 | 12.68 | 392,951 | +0.40(+3.26%) |
May 26, 2020 | 13.00 | 13.14 | 11.93 | 12.28 | 482,843 | -0.12(-0.97%) |
May 22, 2020 | 12.16 | 12.41 | 11.51 | 12.40 | 269,000 | +0.02(+0.16%) |
May 21, 2020 | 12.60 | 12.95 | 12.13 | 12.38 | 333,987 | -0.22(-1.75%) |
May 20, 2020 | 12.29 | 12.95 | 12.24 | 12.60 | 271,001 | +0.74(+6.24%) |
May 19, 2020 | 12.16 | 12.60 | 11.79 | 11.86 | 264,324 | -0.38(-3.10%) |
May 18, 2020 | 11.16 | 12.80 | 11.16 | 12.24 | 399,631 | +1.76(+16.79%) |
May 15, 2020 | 10.25 | 10.79 | 10.09 | 10.48 | 390,500 | +0.35(+3.46%) |
May 14, 2020 | 10.70 | 10.75 | 9.860 | 10.13 | 429,707 | -0.81(-7.40%) |
May 13, 2020 | 11.76 | 11.82 | 10.72 | 10.94 | 395,459 | -1.00(-8.38%) |
May 12, 2020 | 11.65 | 12.22 | 11.55 | 11.94 | 305,027 | +0.44(+3.83%) |
May 11, 2020 | 11.73 | 12.25 | 11.33 | 11.50 | 400,693 | -0.55(-4.56%) |
May 08, 2020 | 11.81 | 12.14 | 11.45 | 12.05 | 480,400 | +0.63(+5.52%) |
May 07, 2020 | 11.60 | 12.24 | 11.07 | 11.42 | 626,305 | +0.75(+7.03%) |
May 06, 2020 | 10.92 | 11.05 | 10.33 | 10.67 | 280,635 | -0.37(-3.35%) |
May 05, 2020 | 11.92 | 12.70 | 11.02 | 11.04 | 691,478 | -0.13(-1.16%) |
May 04, 2020 | 9.760 | 11.17 | 9.570 | 11.17 | 359,951 | +0.97(+9.51%) |
May 01, 2020 | 10.96 | 11.11 | 10.01 | 10.20 | 408,900 | -1.19(-10.45%) |
Apr 30, 2020 | 11.62 | 11.80 | 10.65 | 11.39 | 677,191 | +0.17(+1.52%) |
Apr 29, 2020 | 9.830 | 11.25 | 9.750 | 11.22 | 559,580 | +2.05(+22.36%) |
Apr 28, 2020 | 9.200 | 9.260 | 8.510 | 9.170 | 467,608 | +0.28(+3.15%) |
Apr 27, 2020 | 8.870 | 8.905 | 8.235 | 8.890 | 671,325 | -0.19(-2.09%) |
Apr 24, 2020 | 9.060 | 9.290 | 8.170 | 9.080 | 854,500 | +0.73(+8.74%) |
Apr 23, 2020 | 8.200 | 9.100 | 8.070 | 8.350 | 791,263 | +0.79(+10.45%) |
Apr 22, 2020 | 7.120 | 7.580 | 7.110 | 7.560 | 860,289 | +0.72(+10.53%) |
Apr 21, 2020 | 6.870 | 7.060 | 6.640 | 6.840 | 747,896 | -0.29(-4.07%) |
Apr 20, 2020 | 6.510 | 7.420 | 6.340 | 7.130 | 653,064 | +0.26(+3.78%) |
Apr 17, 2020 | 6.540 | 6.950 | 6.500 | 6.870 | 577,000 | +0.58(+9.22%) |
Apr 16, 2020 | 7.550 | 7.740 | 6.170 | 6.290 | 573,308 | -1.22(-16.25%) |
Apr 15, 2020 | 7.500 | 7.640 | 6.800 | 7.510 | 484,027 | -0.15(-1.96%) |
Apr 14, 2020 | 7.320 | 7.990 | 7.250 | 7.660 | 570,408 | +0.71(+10.22%) |
Apr 13, 2020 | 7.200 | 7.200 | 6.547 | 6.950 | 457,173 | +0.17(+2.51%) |
Apr 09, 2020 | 7.460 | 8.120 | 6.510 | 6.780 | 930,100 | -0.11(-1.60%) |
Apr 08, 2020 | 6.620 | 6.930 | 6.280 | 6.890 | 661,292 | +0.57(+9.02%) |
Apr 07, 2020 | 6.270 | 6.980 | 6.160 | 6.320 | 811,801 | +0.32(+5.33%) |
Apr 06, 2020 | 6.270 | 6.370 | 5.800 | 6.000 | 545,585 | +0.01(+0.17%) |
Apr 03, 2020 | 6.320 | 6.590 | 5.660 | 5.990 | 802,100 | +0.00(+0.00%) |
Apr 02, 2020 | 5.330 | 6.550 | 5.300 | 5.990 | 644,355 | +0.87(+16.99%) |
Apr 01, 2020 | 5.630 | 5.720 | 5.000 | 5.120 | 432,073 | -0.63(-10.96%) |
Mar 31, 2020 | 5.680 | 6.380 | 5.670 | 5.750 | 676,409 | +0.05(+0.88%) |
Mar 30, 2020 | 6.380 | 6.380 | 5.270 | 5.700 | 575,663 | -0.69(-10.80%) |
Mar 27, 2020 | 6.960 | 6.990 | 6.340 | 6.390 | 408,800 | -0.98(-13.30%) |
Mar 26, 2020 | 7.260 | 8.180 | 7.030 | 7.370 | 419,983 | +0.18(+2.50%) |
Mar 25, 2020 | 6.240 | 7.400 | 5.740 | 7.190 | 445,370 | +0.92(+14.67%) |
Mar 24, 2020 | 6.700 | 6.870 | 6.003 | 6.270 | 547,478 | -0.01(-0.16%) |
Mar 23, 2020 | 7.800 | 7.880 | 6.000 | 6.280 | 552,259 | -1.43(-18.55%) |
Mar 20, 2020 | 8.560 | 8.700 | 7.210 | 7.710 | 767,400 | -0.68(-8.10%) |
Mar 19, 2020 | 7.170 | 8.740 | 6.980 | 8.390 | 629,057 | +1.35(+19.18%) |
Mar 18, 2020 | 6.380 | 7.290 | 6.380 | 7.040 | 565,397 | -0.21(-2.90%) |
Mar 17, 2020 | 6.040 | 7.350 | 5.920 | 7.250 | 863,766 | +1.46(+25.22%) |
Mar 16, 2020 | 5.810 | 6.810 | 5.740 | 5.790 | 972,748 | -1.01(-14.85%) |
Mar 13, 2020 | 7.750 | 7.850 | 5.900 | 6.800 | 1,227,900 | -0.93(-12.03%) |
Mar 12, 2020 | 7.720 | 8.568 | 7.400 | 7.730 | 947,336 | +0.40(+5.46%) |
Mar 11, 2020 | 8.000 | 8.380 | 7.100 | 7.330 | 732,984 | -1.29(-14.97%) |
Mar 10, 2020 | 9.110 | 9.620 | 8.150 | 8.620 | 911,782 | +0.32(+3.86%) |
Mar 09, 2020 | 9.560 | 9.730 | 8.255 | 8.300 | 1,160,940 | -3.71(-30.89%) |
Mar 06, 2020 | 12.25 | 12.70 | 11.58 | 12.01 | 876,000 | -0.87(-6.75%) |
Mar 05, 2020 | 13.56 | 13.74 | 12.56 | 12.88 | 725,100 | -1.01(-7.27%) |
Mar 04, 2020 | 14.67 | 14.67 | 13.51 | 13.89 | 600,291 | -0.29(-2.05%) |
Mar 03, 2020 | 14.42 | 14.57 | 13.75 | 14.18 | 496,321 | -0.29(-2.00%) |
Mar 02, 2020 | 14.46 | 14.76 | 13.48 | 14.47 | 466,347 | +0.27(+1.90%) |
Feb 28, 2020 | 13.22 | 14.20 | 13.08 | 14.20 | 604,700 | +0.37(+2.68%) |
Feb 27, 2020 | 14.64 | 15.00 | 13.51 | 13.83 | 595,942 | -1.40(-9.19%) |
Feb 26, 2020 | 16.28 | 16.55 | 15.06 | 15.23 | 534,379 | -0.90(-5.58%) |
Feb 25, 2020 | 16.57 | 16.89 | 15.88 | 16.13 | 499,584 | -0.44(-2.66%) |
Feb 24, 2020 | 16.82 | 17.24 | 16.44 | 16.57 | 565,244 | -1.31(-7.33%) |
Feb 21, 2020 | 18.04 | 18.18 | 17.55 | 17.88 | 280,000 | -0.50(-2.72%) |
Feb 20, 2020 | 18.80 | 18.94 | 18.14 | 18.38 | 261,917 | -0.37(-1.97%) |
Feb 19, 2020 | 18.49 | 19.06 | 18.31 | 18.75 | 373,773 | +0.54(+2.97%) |
Feb 18, 2020 | 18.27 | 18.45 | 17.87 | 18.21 | 337,214 | -0.19(-1.03%) |
Feb 14, 2020 | 18.80 | 18.95 | 18.18 | 18.40 | 359,100 | -0.40(-2.13%) |
Feb 13, 2020 | 18.42 | 18.98 | 18.21 | 18.80 | 510,761 | +0.31(+1.68%) |
Feb 12, 2020 | 18.39 | 18.89 | 18.04 | 18.49 | 309,635 | +0.58(+3.24%) |
Feb 11, 2020 | 17.94 | 18.09 | 17.50 | 17.91 | 344,628 | +0.13(+0.73%) |
Feb 10, 2020 | 18.46 | 18.68 | 17.40 | 17.78 | 374,776 | -0.86(-4.61%) |
Feb 07, 2020 | 18.99 | 19.08 | 18.32 | 18.64 | 382,900 | -0.44(-2.31%) |
Feb 06, 2020 | 20.06 | 20.17 | 18.65 | 19.08 | 668,910 | -1.03(-5.12%) |
Feb 05, 2020 | 19.46 | 20.40 | 19.30 | 20.11 | 475,635 | +0.86(+4.47%) |
Feb 04, 2020 | 19.97 | 20.25 | 19.06 | 19.25 | 712,078 | -0.27(-1.38%) |
Feb 03, 2020 | 22.01 | 22.10 | 19.36 | 19.52 | 684,931 | -2.42(-11.03%) |
Jan 31, 2020 | 23.70 | 23.70 | 21.73 | 21.94 | 717,700 | -2.35(-9.67%) |
Jan 30, 2020 | 24.02 | 24.54 | 23.77 | 24.29 | 356,834 | -0.16(-0.65%) |
Jan 29, 2020 | 25.04 | 25.39 | 24.34 | 24.45 | 287,815 | -0.56(-2.24%) |
Jan 28, 2020 | 24.42 | 25.12 | 24.20 | 25.01 | 330,391 | +0.83(+3.43%) |
Jan 27, 2020 | 25.27 | 25.77 | 24.16 | 24.18 | 375,040 | -1.87(-7.18%) |
Jan 24, 2020 | 26.29 | 26.31 | 25.50 | 26.05 | 354,300 | -0.44(-1.66%) |
Jan 23, 2020 | 25.66 | 26.53 | 25.42 | 26.49 | 273,083 | +0.29(+1.11%) |
Jan 22, 2020 | 26.93 | 26.93 | 26.16 | 26.20 | 204,927 | -0.76(-2.82%) |
Jan 21, 2020 | 28.32 | 28.75 | 26.76 | 26.96 | 412,043 | -1.71(-5.96%) |
Jan 17, 2020 | 28.83 | 29.01 | 28.26 | 28.67 | 278,000 | +0.06(+0.21%) |
Jan 16, 2020 | 28.54 | 29.02 | 28.45 | 28.61 | 263,237 | +0.33(+1.17%) |
Jan 15, 2020 | 27.87 | 28.30 | 27.50 | 28.28 | 363,865 | +0.14(+0.50%) |
Jan 14, 2020 | 28.12 | 28.38 | 27.80 | 28.14 | 268,589 | -0.08(-0.28%) |
Jan 13, 2020 | 28.10 | 28.35 | 27.51 | 28.22 | 320,930 | -0.28(-0.98%) |
Jan 10, 2020 | 28.87 | 29.02 | 28.06 | 28.50 | 342,900 | -0.67(-2.30%) |
Jan 09, 2020 | 28.95 | 29.38 | 28.33 | 29.17 | 314,981 | +0.00(+0.00%) |
Jan 08, 2020 | 31.19 | 31.19 | 28.65 | 29.17 | 308,378 | -2.14(-6.83%) |
Jan 07, 2020 | 30.72 | 31.34 | 30.32 | 31.31 | 370,768 | +0.38(+1.23%) |
Jan 06, 2020 | 30.82 | 31.00 | 30.51 | 30.93 | 483,604 | +0.36(+1.18%) |
Jan 03, 2020 | 30.63 | 30.93 | 30.23 | 30.57 | 453,700 | +0.56(+1.87%) |
Jan 02, 2020 | 30.46 | 30.65 | 29.58 | 30.01 | 253,623 | -0.14(-0.46%) |
Dec 31, 2019 | 29.30 | 30.30 | 29.25 | 30.15 | 224,500 | +0.53(+1.79%) |
Dec 30, 2019 | 29.70 | 30.19 | 29.56 | 29.62 | 352,398 | -0.08(-0.27%) |
Dec 27, 2019 | 29.91 | 30.00 | 29.39 | 29.70 | 285,000 | -0.07(-0.24%) |
Dec 26, 2019 | 29.92 | 30.38 | 29.66 | 29.77 | 212,830 | +0.03(+0.10%) |
Dec 24, 2019 | 29.81 | 30.07 | 29.46 | 29.74 | 243,500 | +0.34(+1.16%) |
Dec 23, 2019 | 28.97 | 29.50 | 28.59 | 29.40 | 335,170 | +0.81(+2.83%) |
Dec 20, 2019 | 28.86 | 28.88 | 28.34 | 28.59 | 903,000 | -0.13(-0.45%) |
Dec 19, 2019 | 28.94 | 29.17 | 28.42 | 28.72 | 315,069 | -0.26(-0.90%) |
Dec 18, 2019 | 28.65 | 29.32 | 28.65 | 28.98 | 207,463 | +0.05(+0.17%) |
Dec 17, 2019 | 28.42 | 29.04 | 28.22 | 28.93 | 289,318 | +0.60(+2.12%) |
Dec 16, 2019 | 28.28 | 28.88 | 28.06 | 28.33 | 384,987 | +0.47(+1.69%) |
Dec 13, 2019 | 27.99 | 28.68 | 27.54 | 27.86 | 298,300 | -0.13(-0.46%) |
Dec 12, 2019 | 27.26 | 28.40 | 27.26 | 27.99 | 426,265 | +0.83(+3.06%) |
Dec 11, 2019 | 26.40 | 28.81 | 26.20 | 27.16 | 830,606 | +1.35(+5.23%) |
Dec 10, 2019 | 25.40 | 26.01 | 25.40 | 25.81 | 243,164 | +0.39(+1.53%) |
Dec 09, 2019 | 25.02 | 25.89 | 24.88 | 25.42 | 314,101 | +0.07(+0.28%) |
Dec 06, 2019 | 24.11 | 25.53 | 24.11 | 25.35 | 444,600 | +1.35(+5.63%) |
Dec 05, 2019 | 24.61 | 24.72 | 23.70 | 24.00 | 525,849 | -0.39(-1.60%) |
Dec 04, 2019 | 23.80 | 24.75 | 23.76 | 24.39 | 269,834 | +1.06(+4.54%) |
Dec 03, 2019 | 23.23 | 23.65 | 22.93 | 23.33 | 362,326 | -0.14(-0.60%) |