Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.51 | 34.67 | 33.16 | 33.68 | 33,940 | -0.32(-0.94%) |
Nov 27, 2020 | 35.00 | 35.52 | 33.54 | 34.00 | 37,500 | +0.04(+0.12%) |
Nov 25, 2020 | 32.15 | 34.44 | 31.83 | 33.96 | 51,600 | +2.00(+6.26%) |
Nov 24, 2020 | 34.15 | 34.75 | 31.62 | 31.96 | 72,598 | -2.19(-6.41%) |
Nov 23, 2020 | 34.71 | 35.16 | 34.00 | 34.15 | 97,997 | -0.63(-1.81%) |
Nov 20, 2020 | 34.38 | 34.99 | 34.22 | 34.78 | 25,000 | +0.09(+0.26%) |
Nov 19, 2020 | 34.03 | 35.29 | 34.01 | 34.69 | 36,883 | +0.51(+1.49%) |
Nov 18, 2020 | 35.45 | 35.59 | 34.03 | 34.18 | 109,370 | -0.85(-2.43%) |
Nov 17, 2020 | 34.52 | 35.95 | 34.09 | 35.03 | 101,760 | -0.23(-0.65%) |
Nov 16, 2020 | 34.99 | 36.70 | 33.20 | 35.26 | 97,178 | +0.99(+2.89%) |
Nov 13, 2020 | 37.30 | 38.66 | 33.01 | 34.27 | 110,100 | -2.26(-6.19%) |
Nov 12, 2020 | 38.36 | 39.61 | 36.51 | 36.53 | 73,575 | -1.77(-4.62%) |
Nov 11, 2020 | 39.98 | 41.63 | 38.01 | 38.30 | 69,216 | -0.82(-2.10%) |
Nov 10, 2020 | 42.25 | 43.98 | 36.39 | 39.12 | 188,710 | +0.37(+0.95%) |
Nov 09, 2020 | 44.65 | 44.75 | 38.54 | 38.75 | 130,766 | -4.57(-10.55%) |
Nov 06, 2020 | 43.76 | 46.90 | 42.41 | 43.32 | 149,800 | -0.78(-1.77%) |
Nov 05, 2020 | 39.97 | 44.92 | 39.97 | 44.10 | 167,080 | +4.28(+10.75%) |
Nov 04, 2020 | 40.40 | 40.40 | 39.24 | 39.82 | 33,852 | +0.75(+1.92%) |
Nov 03, 2020 | 39.39 | 40.65 | 39.03 | 39.07 | 41,973 | -0.03(-0.08%) |
Nov 02, 2020 | 39.45 | 41.00 | 38.40 | 39.10 | 60,759 | +0.11(+0.28%) |
Oct 30, 2020 | 39.00 | 39.66 | 35.17 | 38.99 | 126,000 | -0.36(-0.91%) |
Oct 29, 2020 | 38.51 | 40.87 | 37.47 | 39.35 | 92,548 | +1.33(+3.50%) |
Oct 28, 2020 | 38.72 | 41.00 | 36.87 | 38.02 | 99,570 | -2.47(-6.10%) |
Oct 27, 2020 | 37.30 | 41.75 | 37.19 | 40.49 | 119,639 | +3.04(+8.12%) |
Oct 26, 2020 | 37.79 | 38.61 | 36.01 | 37.45 | 73,221 | -1.16(-3.00%) |
Oct 23, 2020 | 38.32 | 39.49 | 36.75 | 38.61 | 74,800 | +0.74(+1.95%) |
Oct 22, 2020 | 36.88 | 38.50 | 35.00 | 37.87 | 80,810 | +0.95(+2.57%) |
Oct 21, 2020 | 39.11 | 40.10 | 36.45 | 36.92 | 79,916 | -2.19(-5.60%) |
Oct 20, 2020 | 41.07 | 41.40 | 37.40 | 39.11 | 88,336 | -1.76(-4.31%) |
Oct 19, 2020 | 39.00 | 41.27 | 38.25 | 40.87 | 144,110 | +2.66(+6.96%) |
Oct 16, 2020 | 37.71 | 39.00 | 36.50 | 38.21 | 53,300 | +0.86(+2.30%) |
Oct 15, 2020 | 39.00 | 39.00 | 36.55 | 37.35 | 54,466 | -1.49(-3.84%) |
Oct 14, 2020 | 36.70 | 38.98 | 35.16 | 38.84 | 176,278 | +2.35(+6.44%) |
Oct 13, 2020 | 36.70 | 37.89 | 35.29 | 36.49 | 87,646 | -0.06(-0.16%) |
Oct 12, 2020 | 35.01 | 36.96 | 33.75 | 36.55 | 116,472 | +2.33(+6.81%) |
Oct 09, 2020 | 36.00 | 36.39 | 32.80 | 34.22 | 71,500 | -1.00(-2.84%) |
Oct 08, 2020 | 36.15 | 36.89 | 34.51 | 35.22 | 48,604 | -0.78(-2.17%) |
Oct 07, 2020 | 34.00 | 36.25 | 33.00 | 36.00 | 87,614 | +2.85(+8.60%) |
Oct 06, 2020 | 35.89 | 36.50 | 31.75 | 33.15 | 118,408 | -2.58(-7.22%) |
Oct 05, 2020 | 34.00 | 36.00 | 33.88 | 35.73 | 130,363 | +1.60(+4.69%) |
Oct 02, 2020 | 29.00 | 34.33 | 28.76 | 34.13 | 184,500 | +3.23(+10.45%) |
Oct 01, 2020 | 27.51 | 31.74 | 27.38 | 30.90 | 212,673 | +4.25(+15.95%) |
Sep 30, 2020 | 26.61 | 28.00 | 26.35 | 26.65 | 53,662 | -0.45(-1.66%) |
Sep 29, 2020 | 27.92 | 28.00 | 25.38 | 27.10 | 158,227 | -0.59(-2.13%) |
Sep 28, 2020 | 28.06 | 28.38 | 26.97 | 27.69 | 98,782 | +0.02(+0.07%) |
Sep 25, 2020 | 28.37 | 28.88 | 27.50 | 27.67 | 77,600 | -0.58(-2.05%) |
Sep 24, 2020 | 28.51 | 30.07 | 27.69 | 28.25 | 81,436 | -0.61(-2.11%) |
Sep 23, 2020 | 30.93 | 33.19 | 28.31 | 28.86 | 153,681 | -2.39(-7.65%) |
Sep 22, 2020 | 27.50 | 31.29 | 27.17 | 31.25 | 191,289 | +3.67(+13.31%) |
Sep 21, 2020 | 28.68 | 28.90 | 26.67 | 27.58 | 170,443 | -2.08(-7.01%) |
Sep 18, 2020 | 29.87 | 30.65 | 28.33 | 29.66 | 127,900 | -0.76(-2.50%) |
Sep 17, 2020 | 30.26 | 31.74 | 29.54 | 30.42 | 95,522 | -0.21(-0.69%) |
Sep 16, 2020 | 31.08 | 32.10 | 30.12 | 30.63 | 142,951 | -0.58(-1.86%) |
Sep 15, 2020 | 31.97 | 33.44 | 30.70 | 31.21 | 151,338 | -1.05(-3.25%) |
Sep 14, 2020 | 32.36 | 32.36 | 29.92 | 32.26 | 99,603 | +1.23(+3.96%) |
Sep 11, 2020 | 32.70 | 34.00 | 29.60 | 31.03 | 161,400 | -1.63(-4.99%) |
Sep 10, 2020 | 31.33 | 35.47 | 30.56 | 32.66 | 235,562 | +0.83(+2.61%) |
Sep 09, 2020 | 32.41 | 32.79 | 29.56 | 31.83 | 224,856 | -0.26(-0.81%) |
Sep 08, 2020 | 29.86 | 33.87 | 29.17 | 32.09 | 156,560 | +1.32(+4.29%) |
Sep 04, 2020 | 32.31 | 33.47 | 30.40 | 30.77 | 271,200 | -1.85(-5.67%) |
Sep 03, 2020 | 36.03 | 36.29 | 31.46 | 32.62 | 208,471 | -4.77(-12.76%) |
Sep 02, 2020 | 38.51 | 39.50 | 36.17 | 37.39 | 137,955 | -1.77(-4.52%) |
Sep 01, 2020 | 36.12 | 39.80 | 36.12 | 39.16 | 244,265 | +1.96(+5.27%) |
Aug 31, 2020 | 40.00 | 40.65 | 34.08 | 37.20 | 568,178 | -3.00(-7.46%) |
Aug 28, 2020 | 38.70 | 41.99 | 37.18 | 40.20 | 624,000 | +2.18(+5.73%) |
Aug 27, 2020 | 33.57 | 38.67 | 32.51 | 38.02 | 477,143 | +4.50(+13.42%) |
Aug 26, 2020 | 34.33 | 35.90 | 33.30 | 33.52 | 466,544 | -1.30(-3.73%) |
Aug 25, 2020 | 32.18 | 35.58 | 32.02 | 34.82 | 445,638 | +1.84(+5.58%) |
Aug 24, 2020 | 30.22 | 33.44 | 29.09 | 32.98 | 430,748 | +4.58(+16.13%) |
Aug 21, 2020 | 30.76 | 31.02 | 26.87 | 28.40 | 357,500 | -3.28(-10.35%) |
Aug 20, 2020 | 32.55 | 34.34 | 31.67 | 31.68 | 583,968 | -0.75(-2.31%) |
Aug 19, 2020 | 28.06 | 33.24 | 28.01 | 32.43 | 586,254 | +4.14(+14.63%) |
Aug 18, 2020 | 28.91 | 31.85 | 27.87 | 28.29 | 542,922 | -0.43(-1.50%) |
Aug 17, 2020 | 24.46 | 28.85 | 24.02 | 28.72 | 552,480 | +4.96(+20.88%) |
Aug 14, 2020 | 21.57 | 24.85 | 21.46 | 23.76 | 715,800 | +2.96(+14.23%) |
Aug 13, 2020 | 20.77 | 21.75 | 20.50 | 20.80 | 351,236 | -0.32(-1.52%) |
Aug 12, 2020 | 21.76 | 22.43 | 20.52 | 21.12 | 200,356 | -0.18(-0.85%) |
Aug 11, 2020 | 24.83 | 24.83 | 21.12 | 21.30 | 492,014 | -3.82(-15.21%) |
Aug 10, 2020 | 23.88 | 27.20 | 23.76 | 25.12 | 483,622 | +1.48(+6.26%) |
Aug 07, 2020 | 24.32 | 24.68 | 23.05 | 23.64 | 425,300 | -0.80(-3.27%) |
Aug 06, 2020 | 25.01 | 25.38 | 23.65 | 24.44 | 363,422 | -0.78(-3.09%) |
Aug 05, 2020 | 23.42 | 25.48 | 23.26 | 25.22 | 483,396 | +1.67(+7.09%) |
Aug 04, 2020 | 22.89 | 24.19 | 22.72 | 23.55 | 441,884 | +0.55(+2.39%) |
Aug 03, 2020 | 21.95 | 23.73 | 21.07 | 23.00 | 379,423 | +1.25(+5.75%) |
Jul 31, 2020 | 21.00 | 21.88 | 20.59 | 21.75 | 191,600 | +0.63(+2.98%) |
Jul 30, 2020 | 20.04 | 21.75 | 20.04 | 21.12 | 331,279 | +0.36(+1.73%) |
Jul 29, 2020 | 20.38 | 21.50 | 20.38 | 20.76 | 249,130 | +0.14(+0.68%) |
Jul 28, 2020 | 21.79 | 22.69 | 20.31 | 20.62 | 709,660 | +0.33(+1.63%) |
Jul 27, 2020 | 20.51 | 21.70 | 20.01 | 20.29 | 442,403 | -0.45(-2.17%) |
Jul 24, 2020 | 21.15 | 23.39 | 20.57 | 20.74 | 841,000 | -1.41(-6.37%) |
Jul 23, 2020 | 20.21 | 24.20 | 19.57 | 22.15 | 2,015,254 | +2.65(+13.59%) |
Jul 22, 2020 | 21.02 | 22.20 | 19.32 | 19.50 | 520,089 | -2.14(-9.89%) |
Jul 21, 2020 | 22.00 | 24.49 | 20.69 | 21.64 | 1,287,975 | +0.13(+0.60%) |
Jul 20, 2020 | 23.05 | 32.50 | 20.67 | 21.51 | 8,177,378 | -4.15(-16.17%) |
Jul 17, 2020 | 20.17 | 38.82 | 18.06 | 25.66 | 38,409,700 | +14.94(+139.37%) |
Jul 16, 2020 | 10.31 | 11.35 | 10.17 | 10.72 | 1,002,042 | +0.01(+0.09%) |
Jul 15, 2020 | 9.260 | 10.79 | 9.260 | 10.71 | 259,408 | +1.51(+16.41%) |
Jul 14, 2020 | 8.620 | 9.250 | 8.400 | 9.200 | 47,831 | +0.59(+6.85%) |
Jul 13, 2020 | 9.280 | 9.440 | 8.590 | 8.610 | 89,182 | -0.62(-6.72%) |
Jul 10, 2020 | 9.230 | 9.538 | 9.030 | 9.230 | 33,300 | -0.01(-0.11%) |
Jul 09, 2020 | 9.570 | 9.570 | 9.000 | 9.240 | 52,533 | -0.34(-3.55%) |
Jul 08, 2020 | 9.080 | 9.640 | 9.000 | 9.580 | 80,136 | +0.48(+5.27%) |
Jul 07, 2020 | 9.410 | 9.439 | 8.960 | 9.100 | 47,210 | -0.37(-3.91%) |
Jul 06, 2020 | 9.090 | 9.650 | 8.970 | 9.470 | 120,408 | +0.45(+4.99%) |
Jul 02, 2020 | 9.280 | 9.720 | 8.944 | 9.020 | 50,700 | -0.20(-2.17%) |
Jul 01, 2020 | 9.670 | 9.810 | 9.110 | 9.220 | 57,144 | -0.45(-4.65%) |
Jun 30, 2020 | 9.400 | 10.60 | 9.400 | 9.670 | 93,443 | +0.17(+1.79%) |
Jun 29, 2020 | 9.290 | 10.00 | 8.250 | 9.500 | 204,505 | -0.58(-5.75%) |
Jun 26, 2020 | 10.46 | 10.49 | 9.700 | 10.08 | 111,100 | -0.33(-3.17%) |
Jun 25, 2020 | 10.11 | 10.66 | 9.790 | 10.41 | 56,986 | +0.14(+1.36%) |
Jun 24, 2020 | 10.27 | 10.28 | 9.100 | 10.27 | 109,321 | +0.17(+1.68%) |
Jun 23, 2020 | 11.35 | 11.42 | 10.10 | 10.10 | 106,757 | -1.23(-10.86%) |
Jun 22, 2020 | 9.950 | 11.45 | 9.950 | 11.33 | 252,224 | +1.38(+13.87%) |
Jun 19, 2020 | 9.720 | 10.15 | 9.400 | 9.950 | 156,100 | +0.27(+2.79%) |
Jun 18, 2020 | 9.580 | 10.12 | 9.280 | 9.680 | 112,473 | -0.04(-0.41%) |
Jun 17, 2020 | 9.420 | 10.46 | 9.350 | 9.720 | 258,663 | +0.22(+2.32%) |
Jun 16, 2020 | 9.450 | 9.560 | 8.840 | 9.500 | 125,186 | +0.57(+6.38%) |
Jun 15, 2020 | 8.670 | 9.630 | 8.620 | 8.930 | 113,361 | -0.28(-3.04%) |
Jun 12, 2020 | 9.410 | 9.820 | 8.600 | 9.210 | 125,500 | +0.19(+2.11%) |
Jun 11, 2020 | 9.400 | 9.990 | 8.820 | 9.020 | 146,952 | -1.32(-12.77%) |
Jun 10, 2020 | 12.51 | 12.97 | 10.20 | 10.34 | 353,970 | -1.88(-15.38%) |
Jun 09, 2020 | 10.24 | 14.54 | 10.24 | 12.22 | 1,302,996 | +2.01(+19.69%) |
Jun 08, 2020 | 9.600 | 10.50 | 9.520 | 10.21 | 312,124 | +0.98(+10.62%) |
Jun 05, 2020 | 8.320 | 9.990 | 8.300 | 9.230 | 506,900 | +1.07(+13.11%) |
Jun 04, 2020 | 8.300 | 8.500 | 7.900 | 8.160 | 130,022 | -0.10(-1.21%) |
Jun 03, 2020 | 8.000 | 8.720 | 7.800 | 8.260 | 152,076 | +0.23(+2.86%) |
Jun 02, 2020 | 8.700 | 8.850 | 7.700 | 8.030 | 150,706 | -0.63(-7.27%) |
Jun 01, 2020 | 8.100 | 9.490 | 7.960 | 8.660 | 397,276 | +0.71(+8.93%) |
May 29, 2020 | 7.490 | 8.600 | 7.220 | 7.950 | 309,300 | +0.45(+6.00%) |
May 28, 2020 | 7.380 | 7.950 | 7.110 | 7.500 | 179,221 | +0.09(+1.21%) |
May 27, 2020 | 7.650 | 7.800 | 7.110 | 7.410 | 148,723 | -0.14(-1.85%) |
May 26, 2020 | 7.500 | 8.500 | 6.750 | 7.550 | 452,885 | +0.02(+0.27%) |
May 22, 2020 | 8.200 | 8.320 | 7.200 | 7.530 | 215,600 | -0.42(-5.28%) |
May 21, 2020 | 8.250 | 9.000 | 7.560 | 7.950 | 379,345 | -1.30(-14.05%) |
May 20, 2020 | 9.160 | 14.82 | 8.000 | 9.250 | 2,163,198 | -0.41(-4.24%) |
May 19, 2020 | 9.740 | 10.38 | 9.200 | 9.660 | 529,976 | -1.69(-14.86%) |
May 18, 2020 | 10.60 | 11.35 | 10.00 | 11.35 | 330,438 | +0.95(+9.10%) |
May 15, 2020 | 9.600 | 10.60 | 8.600 | 10.40 | 416,425 | +0.60(+6.08%) |
May 14, 2020 | 10.27 | 10.98 | 9.216 | 9.804 | 430,960 | -1.80(-15.48%) |
May 13, 2020 | 8.400 | 12.18 | 8.020 | 11.60 | 1,551,521 | +3.44(+42.09%) |
May 12, 2020 | 8.394 | 8.930 | 7.800 | 8.164 | 232,084 | +0.16(+2.05%) |
May 11, 2020 | 8.600 | 8.600 | 7.800 | 8.000 | 195,525 | -0.40(-4.76%) |
May 08, 2020 | 10.20 | 10.40 | 8.380 | 8.400 | 370,745 | -1.60(-16.00%) |
May 07, 2020 | 14.00 | 15.80 | 9.400 | 10.00 | 2,190,360 | -1.00(-9.09%) |
May 06, 2020 | 8.400 | 13.20 | 7.600 | 11.00 | 2,161,128 | +3.21(+41.13%) |
May 05, 2020 | 7.900 | 8.600 | 7.400 | 7.794 | 174,168 | -0.41(-4.95%) |
May 04, 2020 | 7.000 | 9.600 | 6.400 | 8.200 | 368,782 | +1.80(+28.12%) |
May 01, 2020 | 7.600 | 7.600 | 6.060 | 6.400 | 99,880 | -0.80(-11.11%) |
Apr 30, 2020 | 7.000 | 8.400 | 6.600 | 7.200 | 198,693 | +0.40(+5.88%) |
Apr 29, 2020 | 6.400 | 7.000 | 6.000 | 6.800 | 63,959 | +0.20(+3.03%) |
Apr 28, 2020 | 7.000 | 7.000 | 6.000 | 6.600 | 85,937 | -0.60(-8.33%) |
Apr 27, 2020 | 5.600 | 7.900 | 5.200 | 7.200 | 229,620 | +1.80(+33.33%) |
Apr 24, 2020 | 5.200 | 5.400 | 5.100 | 5.400 | 23,670 | +0.00(+0.00%) |
Apr 23, 2020 | 5.400 | 5.600 | 5.000 | 5.400 | 23,728 | -0.10(-1.82%) |
Apr 22, 2020 | 5.860 | 5.958 | 4.998 | 5.500 | 52,907 | -0.37(-6.24%) |
Apr 21, 2020 | 6.700 | 6.700 | 3.000 | 5.866 | 66,690 | -0.73(-11.12%) |
Apr 20, 2020 | 6.194 | 7.500 | 6.000 | 6.600 | 81,074 | +0.80(+13.79%) |
Apr 17, 2020 | 5.796 | 6.120 | 5.000 | 5.800 | 30,540 | +0.20(+3.57%) |
Apr 16, 2020 | 5.600 | 6.400 | 5.000 | 5.600 | 45,052 | +0.13(+2.45%) |
Apr 15, 2020 | 5.200 | 5.598 | 4.800 | 5.466 | 28,057 | +0.07(+1.22%) |
Apr 14, 2020 | 5.000 | 5.600 | 4.800 | 5.400 | 64,416 | +0.40(+8.00%) |
Apr 13, 2020 | 4.400 | 5.000 | 4.400 | 5.000 | 36,089 | +0.60(+13.74%) |
Apr 09, 2020 | 4.600 | 4.600 | 4.200 | 4.396 | 24,275 | +0.17(+4.02%) |
Apr 08, 2020 | 4.200 | 4.700 | 4.100 | 4.226 | 28,726 | -0.17(-3.95%) |
Apr 07, 2020 | 4.800 | 5.000 | 4.200 | 4.400 | 123,492 | -0.28(-5.98%) |
Apr 06, 2020 | 4.200 | 4.900 | 4.000 | 4.680 | 201,612 | +0.68(+17.00%) |
Apr 03, 2020 | 4.116 | 4.200 | 3.700 | 4.000 | 20,245 | +0.08(+2.04%) |
Apr 02, 2020 | 4.376 | 4.376 | 3.600 | 3.920 | 27,413 | -0.28(-6.67%) |
Apr 01, 2020 | 4.400 | 4.400 | 4.000 | 4.200 | 22,995 | +0.00(+0.00%) |
Mar 31, 2020 | 4.600 | 4.800 | 4.000 | 4.200 | 29,895 | -0.40(-8.70%) |
Mar 30, 2020 | 5.400 | 5.400 | 4.000 | 4.600 | 41,842 | -0.60(-11.54%) |
Mar 27, 2020 | 5.250 | 5.300 | 4.400 | 5.200 | 32,825 | +0.38(+7.88%) |
Mar 26, 2020 | 4.328 | 5.800 | 4.300 | 4.820 | 90,140 | +0.62(+14.76%) |
Mar 25, 2020 | 4.400 | 4.600 | 3.600 | 4.200 | 55,467 | -0.20(-4.55%) |
Mar 24, 2020 | 4.400 | 5.000 | 4.200 | 4.400 | 84,763 | +0.39(+9.73%) |
Mar 23, 2020 | 4.300 | 4.800 | 3.800 | 4.010 | 121,135 | -0.39(-8.86%) |
Mar 20, 2020 | 4.520 | 4.520 | 4.166 | 4.400 | 12,275 | +0.40(+10.00%) |
Mar 19, 2020 | 4.800 | 4.800 | 3.400 | 4.000 | 24,390 | -0.08(-1.86%) |
Mar 18, 2020 | 4.400 | 5.000 | 3.800 | 4.076 | 27,224 | -0.92(-18.48%) |
Mar 17, 2020 | 4.600 | 5.400 | 4.000 | 5.000 | 20,050 | +1.20(+31.58%) |
Mar 16, 2020 | 4.800 | 4.800 | 3.800 | 3.800 | 39,504 | -0.70(-15.59%) |
Mar 13, 2020 | 5.000 | 6.270 | 4.400 | 4.502 | 30,880 | -0.69(-13.26%) |
Mar 12, 2020 | 4.620 | 5.700 | 4.446 | 5.190 | 24,618 | -0.81(-13.50%) |
Mar 11, 2020 | 5.400 | 6.400 | 4.600 | 6.000 | 40,346 | +1.00(+20.00%) |
Mar 10, 2020 | 5.800 | 5.800 | 4.620 | 5.000 | 32,391 | -0.40(-7.41%) |
Mar 09, 2020 | 6.200 | 6.200 | 5.000 | 5.400 | 11,815 | -0.54(-9.03%) |
Mar 06, 2020 | 6.598 | 6.598 | 5.046 | 5.936 | 34,520 | -0.46(-7.25%) |
Mar 05, 2020 | 7.000 | 7.000 | 6.400 | 6.400 | 10,111 | -0.40(-5.88%) |
Mar 04, 2020 | 7.212 | 7.800 | 6.250 | 6.800 | 28,762 | -0.10(-1.45%) |
Mar 03, 2020 | 7.578 | 7.798 | 6.820 | 6.900 | 23,831 | -0.06(-0.86%) |
Mar 02, 2020 | 7.360 | 7.360 | 6.284 | 6.960 | 14,908 | +0.11(+1.61%) |
Feb 28, 2020 | 7.980 | 7.982 | 6.622 | 6.850 | 21,850 | -0.91(-11.73%) |
Feb 27, 2020 | 8.382 | 8.594 | 4.400 | 7.760 | 40,749 | -1.04(-11.80%) |
Feb 26, 2020 | 9.100 | 9.200 | 8.600 | 8.798 | 8,259 | -0.30(-3.32%) |
Feb 25, 2020 | 9.400 | 9.438 | 8.600 | 9.100 | 16,105 | -0.69(-7.09%) |
Feb 24, 2020 | 10.38 | 10.60 | 9.204 | 9.794 | 26,803 | -0.60(-5.81%) |
Feb 21, 2020 | 10.80 | 11.14 | 10.20 | 10.40 | 10,015 | -0.17(-1.63%) |
Feb 20, 2020 | 11.12 | 11.30 | 10.30 | 10.57 | 11,410 | -0.43(-3.91%) |
Feb 19, 2020 | 10.40 | 11.40 | 10.20 | 11.00 | 14,499 | +0.60(+5.77%) |
Feb 18, 2020 | 10.40 | 10.40 | 10.03 | 10.40 | 2,423 | +0.20(+1.98%) |
Feb 14, 2020 | 10.40 | 10.40 | 9.900 | 10.20 | 12,175 | -0.09(-0.89%) |
Feb 13, 2020 | 10.20 | 10.48 | 10.00 | 10.29 | 8,316 | -0.00(-0.02%) |
Feb 12, 2020 | 10.80 | 10.82 | 10.08 | 10.29 | 11,139 | -0.11(-1.02%) |
Feb 11, 2020 | 10.06 | 11.07 | 10.06 | 10.40 | 9,345 | +0.09(+0.85%) |
Feb 10, 2020 | 10.88 | 10.88 | 10.00 | 10.31 | 11,572 | -0.29(-2.74%) |
Feb 07, 2020 | 11.20 | 11.20 | 10.40 | 10.60 | 8,355 | -0.30(-2.73%) |
Feb 06, 2020 | 10.71 | 11.80 | 10.60 | 10.90 | 11,541 | +0.39(+3.75%) |
Feb 05, 2020 | 11.50 | 11.50 | 10.40 | 10.50 | 22,317 | -1.10(-9.45%) |
Feb 04, 2020 | 10.53 | 12.00 | 9.800 | 11.60 | 34,554 | +1.67(+16.86%) |
Feb 03, 2020 | 10.22 | 10.60 | 9.490 | 9.926 | 23,764 | -0.29(-2.84%) |
Jan 31, 2020 | 10.40 | 10.60 | 10.02 | 10.22 | 13,415 | -0.49(-4.56%) |
Jan 30, 2020 | 11.40 | 11.40 | 10.23 | 10.70 | 12,917 | -0.25(-2.30%) |
Jan 29, 2020 | 11.00 | 11.40 | 10.70 | 10.96 | 19,081 | +0.06(+0.51%) |
Jan 28, 2020 | 11.44 | 11.98 | 10.60 | 10.90 | 32,641 | -0.50(-4.39%) |
Jan 27, 2020 | 11.80 | 12.20 | 11.20 | 11.40 | 22,502 | +0.00(+0.00%) |
Jan 24, 2020 | 12.60 | 12.60 | 11.40 | 11.40 | 26,620 | -1.00(-8.06%) |
Jan 23, 2020 | 12.80 | 12.80 | 11.60 | 12.40 | 33,810 | -0.41(-3.20%) |
Jan 22, 2020 | 13.10 | 13.10 | 12.15 | 12.81 | 27,507 | -0.39(-2.95%) |
Jan 21, 2020 | 14.00 | 14.00 | 12.40 | 13.20 | 77,870 | +0.17(+1.30%) |
Jan 17, 2020 | 13.00 | 13.64 | 12.24 | 13.03 | 132,195 | +0.83(+6.80%) |
Jan 16, 2020 | 12.20 | 12.38 | 11.40 | 12.20 | 16,831 | +0.19(+1.62%) |
Jan 15, 2020 | 12.00 | 12.59 | 11.94 | 12.01 | 23,574 | +0.21(+1.75%) |
Jan 14, 2020 | 12.00 | 12.00 | 11.20 | 11.80 | 20,558 | -0.20(-1.67%) |
Jan 13, 2020 | 12.40 | 12.40 | 11.40 | 12.00 | 31,310 | +0.00(+0.00%) |
Jan 10, 2020 | 11.40 | 12.40 | 11.00 | 12.00 | 117,825 | -4.20(-25.93%) |
Jan 09, 2020 | 16.00 | 16.60 | 15.60 | 16.20 | 10,872 | +0.20(+1.25%) |
Jan 08, 2020 | 16.60 | 16.80 | 16.00 | 16.00 | 6,688 | -0.91(-5.38%) |
Jan 07, 2020 | 17.05 | 17.20 | 16.40 | 16.91 | 3,000 | -0.09(-0.53%) |
Jan 06, 2020 | 17.30 | 18.00 | 16.61 | 17.00 | 4,109 | +0.22(+1.29%) |
Jan 03, 2020 | 17.20 | 17.20 | 16.06 | 16.78 | 3,600 | -0.81(-4.61%) |
Jan 02, 2020 | 16.80 | 17.60 | 16.40 | 17.60 | 4,034 | +1.08(+6.56%) |
Dec 31, 2019 | 17.20 | 17.20 | 16.40 | 16.51 | 10,770 | -0.61(-3.54%) |
Dec 30, 2019 | 18.00 | 18.09 | 16.62 | 17.12 | 8,362 | -0.60(-3.40%) |
Dec 27, 2019 | 18.40 | 18.91 | 17.41 | 17.72 | 7,105 | -0.68(-3.71%) |
Dec 26, 2019 | 18.20 | 19.00 | 18.00 | 18.40 | 7,353 | +0.48(+2.69%) |
Dec 24, 2019 | 19.40 | 20.20 | 17.00 | 17.92 | 12,845 | -1.68(-8.57%) |
Dec 23, 2019 | 19.00 | 21.40 | 19.00 | 19.60 | 16,817 | +1.44(+7.92%) |
Dec 20, 2019 | 17.60 | 19.00 | 17.53 | 18.16 | 15,195 | +0.56(+3.19%) |
Dec 19, 2019 | 15.40 | 18.60 | 14.80 | 17.60 | 22,489 | +2.64(+17.65%) |
Dec 18, 2019 | 15.00 | 15.29 | 14.50 | 14.96 | 8,945 | -0.04(-0.27%) |
Dec 17, 2019 | 14.84 | 15.51 | 14.40 | 15.00 | 5,515 | -0.46(-2.95%) |
Dec 16, 2019 | 15.56 | 15.94 | 14.95 | 15.46 | 10,027 | +0.10(+0.64%) |
Dec 13, 2019 | 16.30 | 16.30 | 14.71 | 15.36 | 8,950 | -0.94(-5.78%) |
Dec 12, 2019 | 17.20 | 17.20 | 16.00 | 16.30 | 14,509 | -0.67(-3.94%) |
Dec 11, 2019 | 16.96 | 18.00 | 16.00 | 16.97 | 13,206 | +0.77(+4.74%) |
Dec 10, 2019 | 16.80 | 17.40 | 16.00 | 16.20 | 19,139 | -0.22(-1.32%) |
Dec 09, 2019 | 16.70 | 17.40 | 15.60 | 16.42 | 12,412 | +0.22(+1.33%) |
Dec 06, 2019 | 18.10 | 18.60 | 15.46 | 16.20 | 13,915 | -1.20(-6.90%) |
Dec 05, 2019 | 16.00 | 19.40 | 16.00 | 17.40 | 20,551 | +1.58(+9.99%) |
Dec 04, 2019 | 20.00 | 20.23 | 15.60 | 15.82 | 27,804 | -4.06(-20.44%) |
Dec 03, 2019 | 23.00 | 23.00 | 18.23 | 19.88 | 11,522 | -2.32(-10.43%) |