Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.00 | 13.01 | 12.63 | 12.71 | 367,002 | -0.32(-2.45%) |
Nov 27, 2020 | 13.37 | 13.51 | 12.93 | 13.03 | 180,544 | -0.38(-2.82%) |
Nov 25, 2020 | 13.50 | 13.83 | 13.32 | 13.41 | 323,655 | -0.21(-1.54%) |
Nov 24, 2020 | 13.11 | 13.76 | 13.03 | 13.62 | 823,541 | +0.74(+5.72%) |
Nov 23, 2020 | 12.85 | 13.22 | 12.78 | 12.88 | 596,023 | +0.15(+1.17%) |
Nov 20, 2020 | 12.32 | 12.82 | 12.25 | 12.73 | 407,154 | +0.28(+2.24%) |
Nov 19, 2020 | 12.75 | 12.75 | 12.15 | 12.46 | 265,486 | -0.30(-2.34%) |
Nov 18, 2020 | 12.89 | 13.36 | 12.63 | 12.75 | 584,752 | -0.08(-0.62%) |
Nov 17, 2020 | 12.28 | 13.07 | 12.28 | 12.83 | 557,080 | +0.31(+2.47%) |
Nov 16, 2020 | 12.65 | 12.74 | 12.27 | 12.53 | 572,700 | +0.27(+2.19%) |
Nov 13, 2020 | 11.95 | 12.36 | 11.86 | 12.26 | 472,989 | +0.43(+3.62%) |
Nov 12, 2020 | 11.86 | 11.92 | 11.58 | 11.83 | 346,796 | -0.22(-1.82%) |
Nov 11, 2020 | 12.54 | 12.54 | 11.90 | 12.05 | 513,955 | -0.34(-2.74%) |
Nov 10, 2020 | 11.68 | 12.63 | 11.51 | 12.39 | 636,347 | +0.63(+5.34%) |
Nov 09, 2020 | 11.95 | 12.93 | 11.71 | 11.76 | 894,820 | +0.47(+4.15%) |
Nov 06, 2020 | 10.80 | 11.78 | 10.67 | 11.29 | 965,648 | +1.00(+9.68%) |
Nov 05, 2020 | 9.855 | 10.66 | 9.855 | 10.29 | 311,403 | +0.43(+4.34%) |
Nov 04, 2020 | 9.635 | 10.09 | 9.566 | 9.865 | 406,574 | -0.05(-0.50%) |
Nov 03, 2020 | 9.396 | 9.984 | 9.356 | 9.914 | 286,143 | +0.69(+7.45%) |
Nov 02, 2020 | 9.207 | 9.272 | 8.968 | 9.227 | 226,272 | +0.18(+1.98%) |
Oct 30, 2020 | 9.127 | 9.247 | 8.918 | 9.048 | 385,476 | -0.17(-1.84%) |
Oct 29, 2020 | 9.217 | 9.386 | 8.928 | 9.217 | 502,111 | -0.09(-0.96%) |
Oct 28, 2020 | 9.486 | 9.655 | 9.267 | 9.307 | 353,683 | -0.51(-5.18%) |
Oct 27, 2020 | 10.12 | 10.20 | 9.755 | 9.815 | 242,905 | -0.40(-3.90%) |
Oct 26, 2020 | 10.14 | 10.26 | 9.924 | 10.21 | 342,839 | -0.17(-1.63%) |
Oct 23, 2020 | 10.56 | 10.65 | 10.24 | 10.38 | 220,487 | -0.12(-1.14%) |
Oct 22, 2020 | 10.55 | 10.91 | 10.30 | 10.50 | 407,641 | +0.13(+1.25%) |
Oct 21, 2020 | 10.19 | 10.49 | 10.01 | 10.37 | 235,363 | +0.14(+1.36%) |
Oct 20, 2020 | 10.27 | 10.40 | 10.08 | 10.23 | 268,641 | +0.11(+1.08%) |
Oct 19, 2020 | 10.51 | 10.55 | 9.984 | 10.12 | 535,571 | -0.32(-3.05%) |
Oct 16, 2020 | 10.52 | 10.56 | 10.30 | 10.44 | 217,577 | -0.10(-0.94%) |
Oct 15, 2020 | 10.44 | 10.58 | 10.10 | 10.54 | 440,111 | +0.05(+0.47%) |
Oct 14, 2020 | 10.59 | 10.82 | 10.44 | 10.49 | 302,428 | -0.16(-1.50%) |
Oct 13, 2020 | 10.43 | 10.74 | 10.38 | 10.65 | 356,181 | +0.05(+0.47%) |
Oct 12, 2020 | 10.96 | 11.09 | 10.44 | 10.60 | 471,996 | -0.36(-3.27%) |
Oct 09, 2020 | 11.00 | 11.52 | 10.78 | 10.96 | 559,297 | +0.05(+0.46%) |
Oct 08, 2020 | 10.96 | 11.45 | 10.85 | 10.91 | 546,742 | +0.05(+0.46%) |
Oct 07, 2020 | 11.34 | 11.45 | 10.85 | 10.86 | 601,263 | -0.35(-3.11%) |
Oct 06, 2020 | 11.83 | 12.00 | 11.15 | 11.21 | 557,402 | -0.41(-3.52%) |
Oct 05, 2020 | 11.71 | 11.95 | 11.57 | 11.62 | 303,315 | -0.11(-0.93%) |
Oct 02, 2020 | 11.21 | 11.81 | 11.21 | 11.73 | 291,039 | +0.14(+1.20%) |
Oct 01, 2020 | 11.46 | 11.64 | 11.21 | 11.59 | 408,577 | +0.19(+1.66%) |
Sep 30, 2020 | 11.07 | 11.94 | 11.07 | 11.40 | 819,154 | +0.17(+1.51%) |
Sep 29, 2020 | 11.14 | 11.32 | 10.47 | 11.23 | 854,012 | -0.08(-0.70%) |
Sep 28, 2020 | 11.78 | 12.29 | 10.72 | 11.31 | 1,177,724 | -0.27(-2.32%) |
Sep 25, 2020 | 11.53 | 12.16 | 11.31 | 11.58 | 1,886,236 | +0.35(+3.11%) |
Sep 24, 2020 | 13.85 | 14.95 | 11.06 | 11.23 | 8,891,336 | +0.80(+7.64%) |
Sep 23, 2020 | 10.73 | 10.85 | 10.28 | 10.43 | 410,167 | -0.23(-2.15%) |
Sep 22, 2020 | 10.78 | 10.86 | 10.40 | 10.66 | 206,923 | -0.07(-0.65%) |
Sep 21, 2020 | 11.13 | 11.35 | 10.66 | 10.73 | 315,055 | -0.77(-6.71%) |
Sep 18, 2020 | 12.03 | 12.03 | 11.06 | 11.50 | 661,060 | -0.38(-3.23%) |
Sep 17, 2020 | 11.75 | 12.06 | 11.72 | 11.89 | 235,414 | -0.02(-0.17%) |
Sep 16, 2020 | 11.52 | 12.17 | 11.30 | 11.91 | 321,558 | +0.30(+2.57%) |
Sep 15, 2020 | 11.52 | 12.00 | 11.52 | 11.61 | 189,498 | +0.08(+0.69%) |
Sep 14, 2020 | 10.97 | 11.90 | 10.97 | 11.53 | 277,607 | +0.56(+5.09%) |
Sep 11, 2020 | 11.06 | 11.26 | 10.62 | 10.97 | 265,040 | -0.09(-0.81%) |
Sep 10, 2020 | 11.59 | 11.95 | 11.00 | 11.06 | 150,252 | -0.42(-3.63%) |
Sep 09, 2020 | 11.46 | 11.58 | 11.22 | 11.48 | 201,587 | +0.22(+1.94%) |
Sep 08, 2020 | 10.76 | 11.49 | 10.51 | 11.26 | 358,957 | +0.37(+3.37%) |
Sep 04, 2020 | 11.01 | 11.19 | 10.56 | 10.89 | 231,570 | +0.17(+1.57%) |
Sep 03, 2020 | 11.29 | 11.54 | 10.67 | 10.72 | 197,897 | -0.50(-4.42%) |
Sep 02, 2020 | 11.09 | 11.28 | 11.04 | 11.22 | 383,637 | +0.05(+0.44%) |
Sep 01, 2020 | 11.16 | 11.21 | 10.84 | 11.17 | 230,345 | +0.14(+1.26%) |
Aug 31, 2020 | 11.61 | 11.66 | 11.01 | 11.03 | 337,500 | -0.72(-6.16%) |
Aug 28, 2020 | 11.54 | 11.82 | 11.43 | 11.75 | 200,721 | +0.32(+2.78%) |
Aug 27, 2020 | 11.32 | 11.74 | 11.27 | 11.44 | 171,345 | +0.15(+1.32%) |
Aug 26, 2020 | 11.73 | 11.83 | 11.27 | 11.29 | 173,657 | -0.52(-4.37%) |
Aug 25, 2020 | 11.89 | 11.89 | 11.49 | 11.80 | 157,614 | +0.12(+1.06%) |
Aug 24, 2020 | 11.13 | 11.70 | 11.03 | 11.68 | 268,077 | +0.65(+5.89%) |
Aug 21, 2020 | 11.16 | 11.44 | 10.66 | 11.03 | 162,714 | -0.26(-2.28%) |
Aug 20, 2020 | 11.09 | 11.64 | 11.02 | 11.29 | 186,247 | -0.07(-0.61%) |
Aug 19, 2020 | 11.30 | 11.66 | 11.21 | 11.36 | 249,404 | +0.12(+1.06%) |
Aug 18, 2020 | 11.38 | 11.38 | 11.04 | 11.24 | 235,170 | -0.09(-0.79%) |
Aug 17, 2020 | 11.50 | 12.04 | 11.16 | 11.33 | 246,796 | -0.14(-1.21%) |
Aug 14, 2020 | 11.38 | 11.63 | 11.26 | 11.47 | 184,489 | -0.07(-0.60%) |
Aug 13, 2020 | 11.48 | 11.82 | 11.35 | 11.54 | 175,212 | -0.05(-0.43%) |
Aug 12, 2020 | 12.18 | 12.40 | 11.50 | 11.59 | 249,877 | -0.39(-3.23%) |
Aug 11, 2020 | 11.41 | 12.58 | 11.36 | 11.97 | 449,445 | +0.78(+7.00%) |
Aug 10, 2020 | 10.66 | 11.89 | 10.53 | 11.19 | 409,948 | +0.70(+6.72%) |
Aug 07, 2020 | 11.96 | 12.04 | 10.28 | 10.48 | 836,556 | -1.35(-11.40%) |
Aug 06, 2020 | 11.26 | 12.27 | 11.05 | 11.83 | 520,553 | +0.48(+4.19%) |
Aug 05, 2020 | 11.55 | 12.01 | 11.15 | 11.36 | 309,427 | -0.35(-2.97%) |
Aug 04, 2020 | 11.26 | 11.73 | 11.26 | 11.70 | 209,971 | +0.41(+3.60%) |
Aug 03, 2020 | 11.31 | 11.48 | 11.14 | 11.30 | 252,672 | +0.01(+0.09%) |
Jul 31, 2020 | 11.30 | 11.54 | 10.93 | 11.29 | 405,373 | -0.09(-0.78%) |
Jul 30, 2020 | 10.96 | 11.57 | 10.85 | 11.38 | 290,823 | +0.21(+1.91%) |
Jul 29, 2020 | 11.18 | 11.33 | 10.92 | 11.16 | 227,818 | +0.08(+0.76%) |
Jul 28, 2020 | 11.16 | 11.36 | 10.98 | 11.08 | 266,264 | -0.06(-0.53%) |
Jul 27, 2020 | 11.82 | 11.84 | 11.06 | 11.14 | 331,644 | -0.20(-1.75%) |
Jul 24, 2020 | 10.32 | 11.45 | 10.30 | 11.34 | 826,978 | +0.99(+9.59%) |
Jul 23, 2020 | 10.63 | 10.72 | 10.13 | 10.35 | 262,829 | -0.35(-3.25%) |
Jul 22, 2020 | 10.01 | 10.74 | 9.919 | 10.69 | 221,214 | +0.58(+5.69%) |
Jul 21, 2020 | 10.44 | 10.65 | 10.03 | 10.12 | 218,722 | +0.00(+0.00%) |
Jul 20, 2020 | 10.65 | 10.73 | 9.929 | 10.12 | 254,302 | -0.63(-5.86%) |
Jul 17, 2020 | 10.89 | 11.00 | 10.47 | 10.75 | 292,562 | -0.16(-1.50%) |
Jul 16, 2020 | 10.50 | 10.98 | 10.24 | 10.91 | 253,222 | +0.44(+4.17%) |
Jul 15, 2020 | 9.582 | 10.59 | 9.582 | 10.47 | 394,641 | +1.27(+13.79%) |
Jul 14, 2020 | 8.610 | 9.433 | 8.521 | 9.205 | 426,413 | +0.14(+1.53%) |
Jul 13, 2020 | 9.741 | 10.06 | 9.066 | 9.066 | 423,861 | +0.24(+2.70%) |
Jul 10, 2020 | 8.104 | 8.848 | 7.985 | 8.828 | 336,114 | +0.69(+8.54%) |
Jul 09, 2020 | 8.421 | 8.610 | 7.836 | 8.134 | 358,198 | -0.37(-4.32%) |
Jul 08, 2020 | 8.620 | 8.744 | 8.421 | 8.501 | 287,329 | -0.10(-1.15%) |
Jul 07, 2020 | 8.898 | 8.898 | 8.154 | 8.600 | 379,627 | +0.27(+3.21%) |
Jul 06, 2020 | 8.531 | 8.531 | 8.223 | 8.332 | 184,823 | +0.12(+1.45%) |
Jul 02, 2020 | 8.788 | 8.888 | 8.124 | 8.213 | 213,625 | -0.28(-3.33%) |
Jul 01, 2020 | 8.669 | 9.126 | 8.312 | 8.496 | 234,774 | -0.18(-2.11%) |
Jun 30, 2020 | 8.590 | 8.863 | 8.461 | 8.679 | 279,033 | +0.03(+0.34%) |
Jun 29, 2020 | 8.322 | 8.858 | 8.263 | 8.650 | 304,738 | +0.54(+6.60%) |
Jun 26, 2020 | 8.431 | 8.501 | 7.906 | 8.114 | 642,690 | -0.45(-5.21%) |
Jun 25, 2020 | 8.025 | 8.679 | 7.841 | 8.560 | 373,372 | +0.60(+7.47%) |
Jun 24, 2020 | 8.292 | 8.659 | 7.797 | 7.965 | 1,010,223 | -0.52(-6.08%) |
Jun 23, 2020 | 8.491 | 8.580 | 8.352 | 8.481 | 149,469 | +0.18(+2.15%) |
Jun 22, 2020 | 8.183 | 8.342 | 7.856 | 8.302 | 263,895 | +0.00(+0.00%) |
Jun 19, 2020 | 8.640 | 8.788 | 8.253 | 8.302 | 474,734 | -0.19(-2.22%) |
Jun 18, 2020 | 8.243 | 8.521 | 8.044 | 8.491 | 231,712 | +0.13(+1.54%) |
Jun 17, 2020 | 8.709 | 8.709 | 8.302 | 8.362 | 154,998 | -0.35(-3.99%) |
Jun 16, 2020 | 9.106 | 9.443 | 8.382 | 8.709 | 219,630 | +0.14(+1.62%) |
Jun 15, 2020 | 8.124 | 8.744 | 8.054 | 8.570 | 299,557 | +0.03(+0.35%) |
Jun 12, 2020 | 8.779 | 8.858 | 8.193 | 8.540 | 269,274 | +0.35(+4.24%) |
Jun 11, 2020 | 8.745 | 8.879 | 8.164 | 8.193 | 330,325 | -1.40(-14.59%) |
Jun 10, 2020 | 10.18 | 10.19 | 9.574 | 9.593 | 226,146 | -0.74(-7.16%) |
Jun 09, 2020 | 10.83 | 10.88 | 10.29 | 10.33 | 284,658 | -0.83(-7.42%) |
Jun 08, 2020 | 11.88 | 12.30 | 10.75 | 11.16 | 710,867 | -0.53(-4.55%) |
Jun 05, 2020 | 10.52 | 11.75 | 10.52 | 11.69 | 758,249 | +2.05(+21.27%) |
Jun 04, 2020 | 9.396 | 9.894 | 9.386 | 9.643 | 277,482 | +0.15(+1.56%) |
Jun 03, 2020 | 8.982 | 9.583 | 8.913 | 9.495 | 407,784 | +0.75(+8.57%) |
Jun 02, 2020 | 8.903 | 9.263 | 8.657 | 8.745 | 270,235 | +0.02(+0.23%) |
Jun 01, 2020 | 8.548 | 8.903 | 8.405 | 8.726 | 325,445 | +0.18(+2.08%) |
May 29, 2020 | 8.637 | 8.637 | 8.045 | 8.548 | 467,363 | -0.30(-3.34%) |
May 28, 2020 | 9.317 | 9.465 | 8.775 | 8.844 | 602,639 | -0.43(-4.68%) |
May 27, 2020 | 8.824 | 9.307 | 8.578 | 9.278 | 328,816 | +0.80(+9.42%) |
May 26, 2020 | 8.331 | 8.602 | 8.124 | 8.479 | 325,464 | +0.66(+8.45%) |
May 22, 2020 | 7.957 | 7.957 | 7.641 | 7.819 | 151,020 | +0.08(+1.02%) |
May 21, 2020 | 8.006 | 8.183 | 7.740 | 7.740 | 251,164 | -0.35(-4.38%) |
May 20, 2020 | 7.779 | 8.262 | 7.286 | 8.095 | 571,032 | +0.52(+6.90%) |
May 19, 2020 | 8.095 | 8.174 | 7.552 | 7.572 | 276,445 | -0.61(-7.47%) |
May 18, 2020 | 7.878 | 8.351 | 7.789 | 8.183 | 559,121 | +0.77(+10.45%) |
May 15, 2020 | 6.645 | 7.464 | 6.320 | 7.409 | 493,835 | +0.75(+11.33%) |
May 14, 2020 | 6.793 | 7.040 | 6.182 | 6.655 | 543,094 | -0.20(-2.88%) |
May 13, 2020 | 7.690 | 7.858 | 6.542 | 6.852 | 541,894 | -0.88(-11.35%) |
May 12, 2020 | 8.755 | 8.844 | 7.720 | 7.730 | 326,871 | -1.05(-12.01%) |
May 11, 2020 | 8.469 | 9.219 | 8.233 | 8.785 | 361,981 | +0.23(+2.65%) |
May 08, 2020 | 7.533 | 8.686 | 7.178 | 8.558 | 437,037 | +0.45(+5.60%) |
May 07, 2020 | 7.355 | 8.262 | 7.286 | 8.105 | 509,956 | +0.89(+12.30%) |
May 06, 2020 | 7.306 | 7.414 | 6.872 | 7.217 | 366,171 | +0.02(+0.27%) |
May 05, 2020 | 7.533 | 7.651 | 7.168 | 7.197 | 322,122 | -0.12(-1.68%) |
May 04, 2020 | 7.336 | 7.552 | 7.040 | 7.321 | 264,797 | -0.19(-2.56%) |
May 01, 2020 | 7.750 | 7.858 | 7.148 | 7.513 | 303,563 | -0.44(-5.58%) |
Apr 30, 2020 | 8.164 | 8.164 | 7.720 | 7.957 | 393,436 | -0.41(-4.95%) |
Apr 29, 2020 | 7.799 | 8.437 | 7.789 | 8.371 | 461,203 | +0.97(+13.05%) |
Apr 28, 2020 | 7.040 | 7.602 | 6.961 | 7.405 | 395,958 | +0.63(+9.32%) |
Apr 27, 2020 | 6.379 | 7.040 | 6.300 | 6.774 | 376,137 | +0.55(+8.87%) |
Apr 24, 2020 | 6.212 | 6.281 | 6.064 | 6.221 | 251,735 | +0.04(+0.64%) |
Apr 23, 2020 | 6.241 | 6.423 | 6.073 | 6.182 | 373,468 | +0.06(+0.97%) |
Apr 22, 2020 | 6.330 | 6.330 | 6.004 | 6.123 | 424,925 | -0.08(-1.27%) |
Apr 21, 2020 | 6.428 | 6.591 | 5.975 | 6.202 | 377,185 | -0.51(-7.64%) |
Apr 20, 2020 | 7.040 | 7.040 | 6.497 | 6.714 | 338,462 | -0.67(-9.08%) |
Apr 17, 2020 | 6.310 | 7.424 | 6.300 | 7.385 | 566,759 | +1.43(+24.01%) |
Apr 16, 2020 | 6.497 | 6.616 | 5.768 | 5.955 | 628,848 | -0.54(-8.35%) |
Apr 15, 2020 | 6.478 | 6.616 | 5.758 | 6.497 | 457,965 | -0.24(-3.58%) |
Apr 14, 2020 | 6.971 | 7.217 | 6.655 | 6.739 | 336,358 | +0.09(+1.41%) |
Apr 13, 2020 | 7.710 | 7.710 | 6.557 | 6.645 | 336,015 | -1.11(-14.36%) |
Apr 09, 2020 | 7.759 | 8.134 | 7.493 | 7.759 | 312,488 | +0.34(+4.52%) |
Apr 08, 2020 | 7.681 | 7.759 | 7.336 | 7.424 | 351,795 | -0.07(-0.92%) |
Apr 07, 2020 | 7.740 | 8.509 | 7.434 | 7.493 | 618,759 | +0.14(+1.88%) |
Apr 06, 2020 | 5.748 | 7.424 | 5.748 | 7.355 | 1,057,253 | +1.91(+35.14%) |
Apr 03, 2020 | 6.251 | 6.251 | 5.285 | 5.442 | 448,194 | -0.98(-15.21%) |
Apr 02, 2020 | 6.428 | 7.010 | 6.192 | 6.419 | 343,899 | -0.08(-1.21%) |
Apr 01, 2020 | 7.237 | 7.237 | 6.369 | 6.497 | 365,038 | -0.94(-12.60%) |
Mar 31, 2020 | 8.272 | 8.588 | 7.188 | 7.434 | 443,208 | -0.81(-9.81%) |
Mar 30, 2020 | 9.495 | 9.495 | 8.144 | 8.243 | 377,703 | -1.12(-12.00%) |
Mar 27, 2020 | 9.248 | 9.613 | 8.883 | 9.367 | 293,725 | -0.43(-4.43%) |
Mar 26, 2020 | 8.696 | 9.889 | 8.627 | 9.800 | 594,228 | +1.17(+13.60%) |
Mar 25, 2020 | 7.720 | 9.051 | 7.266 | 8.627 | 550,801 | +0.98(+12.76%) |
Mar 24, 2020 | 7.858 | 8.292 | 7.355 | 7.651 | 582,392 | +0.70(+10.07%) |
Mar 23, 2020 | 8.154 | 8.154 | 6.695 | 6.951 | 784,896 | -1.10(-13.71%) |
Mar 20, 2020 | 8.686 | 9.692 | 7.592 | 8.055 | 821,537 | -0.58(-6.74%) |
Mar 19, 2020 | 8.588 | 9.406 | 8.164 | 8.637 | 569,009 | +0.03(+0.34%) |
Mar 18, 2020 | 8.183 | 9.012 | 7.907 | 8.607 | 520,454 | -0.17(-1.91%) |
Mar 17, 2020 | 8.972 | 9.169 | 7.829 | 8.775 | 672,710 | +0.02(+0.23%) |
Mar 16, 2020 | 6.971 | 9.100 | 6.971 | 8.755 | 697,544 | -0.92(-9.48%) |
Mar 13, 2020 | 8.321 | 9.672 | 7.828 | 9.672 | 916,166 | +1.92(+24.81%) |
Mar 12, 2020 | 8.190 | 8.533 | 7.740 | 7.750 | 533,252 | -1.22(-13.65%) |
Mar 11, 2020 | 9.591 | 9.680 | 8.582 | 8.974 | 396,440 | -0.93(-9.40%) |
Mar 10, 2020 | 9.435 | 9.983 | 9.062 | 9.905 | 337,722 | +0.87(+9.65%) |
Mar 09, 2020 | 9.474 | 9.843 | 8.886 | 9.033 | 371,798 | -1.02(-10.14%) |
Mar 06, 2020 | 9.856 | 10.33 | 9.787 | 10.05 | 393,682 | -0.21(-2.01%) |
Mar 05, 2020 | 10.30 | 10.58 | 10.16 | 10.26 | 521,438 | -0.41(-3.86%) |
Mar 04, 2020 | 11.15 | 11.27 | 10.61 | 10.67 | 439,295 | -0.32(-2.94%) |
Mar 03, 2020 | 11.14 | 12.07 | 10.76 | 10.99 | 698,655 | -0.31(-2.77%) |
Mar 02, 2020 | 11.31 | 11.80 | 10.16 | 11.31 | 610,191 | -0.35(-3.03%) |
Feb 28, 2020 | 11.97 | 13.48 | 11.36 | 11.66 | 799,205 | -0.60(-4.88%) |
Feb 27, 2020 | 11.46 | 12.77 | 11.33 | 12.26 | 591,139 | +0.43(+3.64%) |
Feb 26, 2020 | 12.01 | 12.25 | 11.74 | 11.83 | 291,200 | +0.06(+0.50%) |
Feb 25, 2020 | 12.16 | 12.17 | 11.61 | 11.77 | 442,923 | -0.33(-2.75%) |
Feb 24, 2020 | 12.67 | 12.70 | 11.52 | 12.10 | 637,258 | -1.20(-8.99%) |
Feb 21, 2020 | 13.61 | 13.62 | 13.11 | 13.29 | 421,343 | -0.31(-2.30%) |
Feb 20, 2020 | 13.57 | 13.81 | 13.37 | 13.61 | 260,346 | -0.04(-0.29%) |
Feb 19, 2020 | 13.27 | 13.70 | 13.19 | 13.65 | 382,646 | +0.44(+3.34%) |
Feb 18, 2020 | 12.99 | 13.26 | 12.86 | 13.21 | 377,837 | +0.14(+1.05%) |
Feb 14, 2020 | 13.06 | 13.18 | 12.88 | 13.07 | 201,791 | +0.08(+0.60%) |
Feb 13, 2020 | 12.86 | 13.21 | 12.86 | 12.99 | 208,452 | -0.01(-0.08%) |
Feb 12, 2020 | 12.93 | 13.29 | 12.93 | 13.00 | 316,514 | +0.13(+0.99%) |
Feb 11, 2020 | 12.82 | 13.00 | 12.78 | 12.87 | 235,638 | +0.19(+1.47%) |
Feb 10, 2020 | 12.59 | 12.77 | 12.43 | 12.69 | 295,777 | -0.02(-0.15%) |
Feb 07, 2020 | 13.11 | 13.11 | 12.48 | 12.71 | 273,648 | -0.51(-3.86%) |
Feb 06, 2020 | 13.51 | 13.63 | 13.18 | 13.22 | 229,266 | -0.11(-0.81%) |
Feb 05, 2020 | 12.91 | 13.45 | 12.91 | 13.32 | 208,637 | +0.64(+5.02%) |
Feb 04, 2020 | 12.60 | 12.74 | 12.44 | 12.69 | 232,104 | +0.35(+2.86%) |
Feb 03, 2020 | 11.97 | 12.54 | 11.97 | 12.33 | 444,753 | +0.44(+3.71%) |
Jan 31, 2020 | 12.32 | 12.40 | 11.80 | 11.89 | 429,917 | -0.57(-4.56%) |
Jan 30, 2020 | 12.56 | 12.64 | 12.05 | 12.46 | 463,997 | -0.33(-2.60%) |
Jan 29, 2020 | 13.16 | 13.20 | 12.53 | 12.80 | 333,211 | -0.42(-3.19%) |
Jan 28, 2020 | 13.63 | 13.72 | 13.12 | 13.22 | 340,179 | -0.25(-1.89%) |
Jan 27, 2020 | 13.81 | 13.94 | 13.43 | 13.47 | 713,567 | -0.75(-5.27%) |
Jan 24, 2020 | 15.23 | 15.23 | 14.08 | 14.22 | 400,521 | -0.93(-6.14%) |
Jan 23, 2020 | 15.42 | 15.44 | 15.01 | 15.15 | 337,909 | -0.38(-2.43%) |
Jan 22, 2020 | 15.35 | 15.54 | 15.13 | 15.53 | 411,507 | +0.26(+1.73%) |
Jan 21, 2020 | 16.02 | 16.02 | 15.17 | 15.26 | 330,163 | -0.78(-4.88%) |
Jan 17, 2020 | 16.59 | 16.59 | 16.04 | 16.05 | 273,852 | -0.38(-2.33%) |
Jan 16, 2020 | 16.04 | 16.44 | 15.87 | 16.43 | 190,113 | +0.51(+3.20%) |
Jan 15, 2020 | 15.20 | 16.01 | 15.17 | 15.92 | 249,321 | +0.73(+4.77%) |
Jan 14, 2020 | 15.27 | 15.33 | 14.87 | 15.20 | 254,955 | -0.17(-1.08%) |
Jan 13, 2020 | 14.92 | 15.37 | 14.82 | 15.36 | 163,240 | +0.47(+3.16%) |
Jan 10, 2020 | 15.00 | 15.09 | 14.62 | 14.89 | 177,907 | -0.12(-0.78%) |
Jan 09, 2020 | 15.68 | 15.87 | 14.97 | 15.01 | 224,764 | -0.73(-4.61%) |
Jan 08, 2020 | 15.28 | 15.78 | 15.28 | 15.73 | 275,949 | +0.43(+2.78%) |
Jan 07, 2020 | 15.01 | 15.38 | 15.01 | 15.31 | 254,534 | +0.23(+1.53%) |
Jan 06, 2020 | 14.68 | 15.11 | 14.59 | 15.08 | 265,212 | +0.24(+1.65%) |
Jan 03, 2020 | 14.43 | 14.88 | 14.32 | 14.83 | 422,568 | +0.12(+0.80%) |
Jan 02, 2020 | 15.56 | 15.69 | 14.63 | 14.72 | 257,879 | -0.68(-4.39%) |
Dec 31, 2019 | 15.80 | 15.80 | 14.92 | 15.39 | 566,792 | -0.43(-2.72%) |
Dec 30, 2019 | 15.48 | 15.87 | 15.29 | 15.82 | 364,914 | +0.39(+2.54%) |
Dec 27, 2019 | 15.42 | 15.46 | 15.20 | 15.43 | 141,468 | +0.11(+0.70%) |
Dec 26, 2019 | 15.41 | 15.44 | 15.18 | 15.32 | 80,877 | -0.03(-0.19%) |
Dec 24, 2019 | 15.28 | 15.40 | 15.23 | 15.35 | 67,978 | +0.05(+0.32%) |
Dec 23, 2019 | 15.24 | 15.38 | 15.05 | 15.30 | 159,139 | +0.21(+1.36%) |
Dec 20, 2019 | 15.36 | 15.37 | 15.05 | 15.10 | 1,511,549 | -0.14(-0.90%) |
Dec 19, 2019 | 14.76 | 15.35 | 14.76 | 15.23 | 189,967 | +0.47(+3.19%) |
Dec 18, 2019 | 14.79 | 15.17 | 14.72 | 14.76 | 240,322 | -0.08(-0.56%) |
Dec 17, 2019 | 14.55 | 14.94 | 14.33 | 14.85 | 220,771 | +0.24(+1.64%) |
Dec 16, 2019 | 14.55 | 14.98 | 14.43 | 14.61 | 277,435 | +0.16(+1.09%) |
Dec 13, 2019 | 14.45 | 15.06 | 14.40 | 14.45 | 212,406 | -0.06(-0.41%) |
Dec 12, 2019 | 14.42 | 14.67 | 14.29 | 14.51 | 137,609 | +0.14(+0.95%) |
Dec 11, 2019 | 14.50 | 14.58 | 14.27 | 14.37 | 157,256 | -0.07(-0.47%) |
Dec 10, 2019 | 14.68 | 14.68 | 14.32 | 14.44 | 226,148 | -0.32(-2.18%) |
Dec 09, 2019 | 14.69 | 15.05 | 14.65 | 14.76 | 289,248 | +0.05(+0.33%) |
Dec 06, 2019 | 14.72 | 14.98 | 14.59 | 14.71 | 204,630 | +0.16(+1.11%) |
Dec 05, 2019 | 14.49 | 14.64 | 14.31 | 14.55 | 153,916 | +0.17(+1.19%) |
Dec 04, 2019 | 14.05 | 14.60 | 14.05 | 14.38 | 255,718 | +0.43(+3.08%) |
Dec 03, 2019 | 13.99 | 14.03 | 13.68 | 13.95 | 658,016 | -0.31(-2.19%) |