Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.650 | 4.650 | 4.370 | 4.500 | 402,867 | -0.18(-3.85%) |
Nov 27, 2020 | 4.600 | 4.860 | 4.540 | 4.680 | 353,700 | +0.14(+3.08%) |
Nov 25, 2020 | 4.500 | 4.590 | 4.404 | 4.540 | 194,400 | +0.07(+1.57%) |
Nov 24, 2020 | 4.350 | 4.640 | 4.350 | 4.470 | 321,044 | +0.13(+3.00%) |
Nov 23, 2020 | 4.590 | 4.600 | 4.320 | 4.340 | 265,826 | -0.15(-3.34%) |
Nov 20, 2020 | 4.240 | 4.650 | 4.230 | 4.490 | 715,600 | +0.24(+5.65%) |
Nov 19, 2020 | 4.100 | 4.275 | 4.090 | 4.250 | 192,955 | +0.16(+3.91%) |
Nov 18, 2020 | 4.220 | 4.280 | 4.060 | 4.090 | 621,591 | -0.10(-2.39%) |
Nov 17, 2020 | 4.220 | 4.290 | 4.160 | 4.190 | 339,397 | -0.01(-0.24%) |
Nov 16, 2020 | 4.230 | 4.280 | 4.070 | 4.200 | 243,016 | +0.02(+0.48%) |
Nov 13, 2020 | 4.030 | 4.280 | 4.030 | 4.180 | 351,900 | +0.14(+3.47%) |
Nov 12, 2020 | 3.990 | 4.135 | 3.940 | 4.040 | 222,801 | +0.03(+0.75%) |
Nov 11, 2020 | 3.900 | 4.130 | 3.860 | 4.010 | 403,348 | +0.00(+0.00%) |
Nov 10, 2020 | 3.890 | 4.080 | 3.830 | 4.010 | 288,024 | +0.13(+3.35%) |
Nov 09, 2020 | 4.070 | 4.170 | 3.880 | 3.880 | 446,749 | -0.07(-1.77%) |
Nov 06, 2020 | 4.000 | 4.150 | 3.910 | 3.950 | 236,700 | -0.09(-2.23%) |
Nov 05, 2020 | 3.900 | 4.065 | 3.800 | 4.040 | 291,217 | +0.20(+5.21%) |
Nov 04, 2020 | 3.730 | 4.050 | 3.730 | 3.840 | 501,738 | +0.12(+3.23%) |
Nov 03, 2020 | 3.640 | 3.730 | 3.610 | 3.720 | 144,625 | +0.11(+3.05%) |
Nov 02, 2020 | 3.550 | 3.740 | 3.550 | 3.610 | 259,880 | +0.05(+1.40%) |
Oct 30, 2020 | 3.580 | 3.690 | 3.500 | 3.560 | 275,300 | -0.04(-1.11%) |
Oct 29, 2020 | 3.620 | 3.740 | 3.570 | 3.600 | 272,862 | -0.02(-0.55%) |
Oct 28, 2020 | 3.800 | 3.840 | 3.500 | 3.620 | 477,576 | -0.21(-5.48%) |
Oct 27, 2020 | 3.880 | 3.990 | 3.780 | 3.830 | 234,591 | -0.11(-2.79%) |
Oct 26, 2020 | 4.000 | 4.000 | 3.830 | 3.940 | 257,019 | -0.09(-2.23%) |
Oct 23, 2020 | 3.950 | 4.080 | 3.870 | 4.030 | 294,200 | +0.09(+2.28%) |
Oct 22, 2020 | 3.890 | 3.960 | 3.750 | 3.940 | 290,865 | +0.07(+1.81%) |
Oct 21, 2020 | 3.910 | 3.990 | 3.850 | 3.870 | 199,889 | -0.05(-1.28%) |
Oct 20, 2020 | 3.980 | 4.030 | 3.870 | 3.920 | 345,078 | -0.09(-2.24%) |
Oct 19, 2020 | 4.020 | 4.070 | 3.980 | 4.010 | 250,526 | -0.01(-0.25%) |
Oct 16, 2020 | 4.080 | 4.130 | 3.960 | 4.020 | 308,500 | -0.06(-1.47%) |
Oct 15, 2020 | 4.050 | 4.100 | 3.950 | 4.080 | 337,969 | +0.01(+0.25%) |
Oct 14, 2020 | 4.040 | 4.250 | 4.040 | 4.070 | 289,072 | -0.04(-0.97%) |
Oct 13, 2020 | 4.100 | 4.150 | 3.970 | 4.110 | 343,850 | +0.01(+0.24%) |
Oct 12, 2020 | 4.100 | 4.150 | 3.970 | 4.100 | 346,029 | +0.05(+1.23%) |
Oct 09, 2020 | 4.180 | 4.320 | 4.010 | 4.050 | 496,300 | -0.07(-1.70%) |
Oct 08, 2020 | 4.280 | 4.390 | 4.010 | 4.120 | 697,100 | -0.12(-2.83%) |
Oct 07, 2020 | 3.900 | 4.350 | 3.890 | 4.240 | 1,211,371 | +0.35(+9.00%) |
Oct 06, 2020 | 3.900 | 4.040 | 3.870 | 3.890 | 499,899 | -0.03(-0.77%) |
Oct 05, 2020 | 3.990 | 4.000 | 3.810 | 3.920 | 495,443 | +0.01(+0.26%) |
Oct 02, 2020 | 3.820 | 4.040 | 3.820 | 3.910 | 515,900 | +0.02(+0.51%) |
Oct 01, 2020 | 3.890 | 3.980 | 3.810 | 3.890 | 588,039 | +0.00(+0.00%) |
Sep 30, 2020 | 3.870 | 3.950 | 3.770 | 3.890 | 785,614 | +0.04(+1.04%) |
Sep 29, 2020 | 4.060 | 4.140 | 3.810 | 3.850 | 1,210,799 | -0.18(-4.47%) |
Sep 28, 2020 | 4.120 | 4.280 | 4.010 | 4.030 | 669,103 | -0.05(-1.23%) |
Sep 25, 2020 | 4.080 | 4.230 | 4.010 | 4.080 | 651,500 | -0.02(-0.49%) |
Sep 24, 2020 | 4.220 | 4.240 | 3.950 | 4.100 | 1,235,361 | -0.23(-5.31%) |
Sep 23, 2020 | 4.300 | 4.550 | 4.280 | 4.330 | 1,164,899 | +0.00(+0.00%) |
Sep 22, 2020 | 4.350 | 4.420 | 4.150 | 4.330 | 988,179 | -0.06(-1.37%) |
Sep 21, 2020 | 4.450 | 4.610 | 4.370 | 4.390 | 1,133,886 | -0.24(-5.18%) |
Sep 18, 2020 | 4.700 | 4.780 | 4.490 | 4.630 | 1,677,100 | -0.15(-3.14%) |
Sep 17, 2020 | 4.600 | 4.890 | 4.600 | 4.780 | 1,320,320 | +0.04(+0.84%) |
Sep 16, 2020 | 4.700 | 4.940 | 4.500 | 4.740 | 2,135,103 | -0.12(-2.47%) |
Sep 15, 2020 | 4.700 | 5.200 | 4.320 | 4.860 | 4,656,845 | +0.13(+2.75%) |
Sep 14, 2020 | 4.920 | 5.150 | 4.680 | 4.730 | 2,628,463 | -0.10(-2.07%) |
Sep 11, 2020 | 5.090 | 5.360 | 4.644 | 4.830 | 10,103,800 | -0.79(-14.06%) |
Sep 10, 2020 | 4.810 | 9.390 | 4.550 | 5.620 | 113,177,744 | -17.72(-75.92%) |
Sep 09, 2020 | 22.90 | 24.50 | 22.90 | 23.34 | 128,610 | +0.86(+3.83%) |
Sep 08, 2020 | 22.30 | 23.06 | 22.30 | 22.48 | 34,646 | -0.64(-2.77%) |
Sep 04, 2020 | 23.20 | 23.50 | 22.40 | 23.12 | 41,300 | +0.16(+0.70%) |
Sep 03, 2020 | 22.27 | 24.31 | 21.58 | 22.96 | 64,116 | +0.57(+2.55%) |
Sep 02, 2020 | 22.00 | 22.81 | 21.41 | 22.39 | 30,677 | +0.47(+2.14%) |
Sep 01, 2020 | 23.11 | 23.49 | 21.85 | 21.92 | 47,316 | -1.11(-4.82%) |
Aug 31, 2020 | 22.75 | 23.52 | 22.75 | 23.03 | 42,222 | +0.28(+1.23%) |
Aug 28, 2020 | 23.27 | 23.39 | 22.75 | 22.75 | 10,000 | -0.17(-0.74%) |
Aug 27, 2020 | 24.31 | 24.31 | 22.88 | 22.92 | 89,705 | -1.42(-5.83%) |
Aug 26, 2020 | 23.89 | 24.63 | 23.60 | 24.34 | 29,570 | +0.63(+2.66%) |
Aug 25, 2020 | 24.15 | 24.15 | 23.54 | 23.71 | 36,563 | -0.23(-0.96%) |
Aug 24, 2020 | 24.89 | 24.89 | 23.76 | 23.94 | 33,341 | -0.62(-2.52%) |
Aug 21, 2020 | 24.51 | 25.00 | 24.39 | 24.56 | 47,900 | +0.17(+0.70%) |
Aug 20, 2020 | 23.86 | 24.99 | 23.86 | 24.39 | 24,935 | +0.22(+0.91%) |
Aug 19, 2020 | 24.10 | 24.55 | 23.94 | 24.17 | 80,065 | -0.39(-1.59%) |
Aug 18, 2020 | 25.21 | 25.21 | 23.74 | 24.56 | 66,385 | -0.48(-1.92%) |
Aug 17, 2020 | 23.69 | 25.23 | 23.69 | 25.04 | 46,223 | +0.32(+1.29%) |
Aug 14, 2020 | 22.67 | 24.82 | 22.22 | 24.72 | 54,400 | +1.82(+7.95%) |
Aug 13, 2020 | 23.79 | 24.02 | 21.67 | 22.90 | 47,995 | -1.10(-4.58%) |
Aug 12, 2020 | 25.30 | 25.48 | 24.00 | 24.00 | 23,533 | -0.95(-3.81%) |
Aug 11, 2020 | 25.41 | 25.46 | 24.73 | 24.95 | 68,277 | -0.05(-0.20%) |
Aug 10, 2020 | 25.31 | 26.14 | 24.71 | 25.00 | 65,875 | +0.02(+0.08%) |
Aug 07, 2020 | 24.86 | 26.00 | 23.69 | 24.98 | 102,100 | +0.22(+0.89%) |
Aug 06, 2020 | 25.70 | 25.70 | 23.62 | 24.76 | 109,100 | -0.87(-3.39%) |
Aug 05, 2020 | 23.14 | 25.77 | 21.69 | 25.63 | 250,158 | +2.84(+12.46%) |
Aug 04, 2020 | 22.82 | 23.58 | 22.26 | 22.79 | 17,047 | -0.21(-0.91%) |
Aug 03, 2020 | 23.82 | 23.82 | 22.52 | 23.00 | 46,839 | -0.61(-2.58%) |
Jul 31, 2020 | 24.50 | 24.50 | 22.25 | 23.61 | 140,400 | -0.86(-3.51%) |
Jul 30, 2020 | 24.64 | 24.76 | 23.61 | 24.47 | 132,072 | -0.64(-2.55%) |
Jul 29, 2020 | 25.36 | 25.36 | 24.60 | 25.11 | 25,015 | -0.29(-1.14%) |
Jul 28, 2020 | 25.71 | 25.75 | 25.31 | 25.40 | 35,746 | -0.30(-1.17%) |
Jul 27, 2020 | 26.12 | 26.50 | 25.50 | 25.70 | 69,921 | +0.07(+0.27%) |
Jul 24, 2020 | 25.56 | 26.41 | 25.50 | 25.63 | 14,100 | -0.11(-0.43%) |
Jul 23, 2020 | 25.38 | 26.79 | 25.30 | 25.74 | 32,472 | +0.19(+0.74%) |
Jul 22, 2020 | 26.28 | 26.79 | 24.72 | 25.55 | 29,984 | -0.70(-2.67%) |
Jul 21, 2020 | 27.12 | 27.12 | 26.25 | 26.25 | 12,614 | -0.47(-1.76%) |
Jul 20, 2020 | 27.81 | 27.81 | 25.61 | 26.72 | 47,550 | -0.81(-2.94%) |
Jul 17, 2020 | 27.78 | 28.50 | 26.18 | 27.53 | 155,600 | -0.45(-1.61%) |
Jul 16, 2020 | 28.86 | 29.99 | 26.48 | 27.98 | 76,120 | -0.49(-1.72%) |
Jul 15, 2020 | 26.59 | 29.30 | 26.45 | 28.47 | 53,946 | +2.36(+9.04%) |
Jul 14, 2020 | 24.60 | 26.28 | 24.00 | 26.11 | 50,561 | +1.58(+6.44%) |
Jul 13, 2020 | 25.95 | 25.99 | 23.67 | 24.53 | 59,948 | -1.22(-4.74%) |
Jul 10, 2020 | 25.68 | 26.49 | 24.55 | 25.75 | 77,400 | +0.24(+0.94%) |
Jul 09, 2020 | 26.04 | 26.84 | 25.02 | 25.51 | 59,481 | -0.45(-1.73%) |
Jul 08, 2020 | 26.85 | 27.70 | 24.71 | 25.96 | 91,539 | -2.04(-7.29%) |
Jul 07, 2020 | 27.77 | 28.51 | 26.52 | 28.00 | 114,602 | -0.08(-0.28%) |
Jul 06, 2020 | 27.81 | 28.71 | 26.30 | 28.08 | 61,615 | +0.83(+3.05%) |
Jul 02, 2020 | 27.45 | 27.52 | 25.85 | 27.25 | 41,300 | +0.05(+0.18%) |
Jul 01, 2020 | 29.03 | 29.03 | 25.35 | 27.20 | 50,862 | -1.56(-5.42%) |
Jun 30, 2020 | 27.78 | 29.37 | 27.64 | 28.76 | 28,011 | +0.79(+2.82%) |
Jun 29, 2020 | 29.48 | 29.48 | 26.96 | 27.97 | 79,955 | -2.03(-6.77%) |
Jun 26, 2020 | 32.85 | 33.06 | 28.18 | 30.00 | 776,000 | -2.19(-6.80%) |
Jun 25, 2020 | 31.14 | 32.62 | 30.99 | 32.19 | 94,457 | +1.36(+4.41%) |
Jun 24, 2020 | 34.03 | 34.49 | 30.83 | 30.83 | 67,549 | -3.20(-9.40%) |
Jun 23, 2020 | 35.18 | 36.10 | 33.34 | 34.03 | 107,649 | -0.66(-1.90%) |
Jun 22, 2020 | 31.51 | 35.21 | 31.51 | 34.69 | 100,933 | +2.75(+8.61%) |
Jun 19, 2020 | 31.22 | 32.62 | 29.77 | 31.94 | 252,400 | +1.14(+3.70%) |
Jun 18, 2020 | 28.20 | 31.32 | 28.20 | 30.80 | 89,746 | +1.85(+6.39%) |
Jun 17, 2020 | 28.85 | 29.00 | 28.00 | 28.95 | 69,374 | +0.35(+1.22%) |
Jun 16, 2020 | 29.24 | 29.45 | 27.40 | 28.60 | 151,765 | -0.08(-0.28%) |
Jun 15, 2020 | 26.33 | 29.93 | 25.80 | 28.68 | 71,943 | +1.69(+6.26%) |
Jun 12, 2020 | 27.06 | 29.64 | 22.83 | 26.99 | 72,800 | +0.49(+1.85%) |
Jun 11, 2020 | 28.08 | 28.55 | 25.22 | 26.50 | 67,622 | -2.49(-8.59%) |
Jun 10, 2020 | 29.14 | 30.00 | 27.95 | 28.99 | 49,086 | +0.37(+1.29%) |
Jun 09, 2020 | 28.45 | 30.00 | 27.91 | 28.62 | 60,195 | +0.20(+0.70%) |
Jun 08, 2020 | 27.13 | 29.77 | 27.13 | 28.42 | 71,146 | +1.64(+6.12%) |
Jun 05, 2020 | 27.24 | 27.50 | 26.05 | 26.78 | 24,300 | -0.22(-0.81%) |
Jun 04, 2020 | 25.94 | 27.00 | 25.53 | 27.00 | 41,169 | +0.65(+2.47%) |
Jun 03, 2020 | 25.43 | 26.76 | 24.53 | 26.35 | 25,294 | +1.26(+5.02%) |
Jun 02, 2020 | 25.30 | 26.15 | 24.65 | 25.09 | 27,622 | +0.43(+1.74%) |
Jun 01, 2020 | 25.90 | 27.00 | 24.61 | 24.66 | 29,718 | -1.54(-5.88%) |
May 29, 2020 | 26.05 | 26.28 | 24.22 | 26.20 | 42,900 | +0.26(+1.00%) |
May 28, 2020 | 25.05 | 26.76 | 25.05 | 25.94 | 19,496 | +0.97(+3.88%) |
May 27, 2020 | 26.39 | 26.96 | 24.63 | 24.97 | 26,274 | -0.97(-3.74%) |
May 26, 2020 | 27.01 | 27.40 | 25.70 | 25.94 | 61,840 | -0.04(-0.15%) |
May 22, 2020 | 26.31 | 26.60 | 23.68 | 25.98 | 16,900 | +0.04(+0.15%) |
May 21, 2020 | 26.00 | 27.80 | 24.66 | 25.94 | 55,550 | -0.06(-0.23%) |
May 20, 2020 | 21.69 | 27.74 | 20.72 | 26.00 | 183,475 | +5.29(+25.54%) |
May 19, 2020 | 22.62 | 23.28 | 20.42 | 20.71 | 61,839 | -2.17(-9.48%) |
May 18, 2020 | 23.54 | 23.86 | 21.48 | 22.88 | 30,274 | +0.46(+2.05%) |
May 15, 2020 | 19.53 | 24.75 | 19.25 | 22.42 | 44,900 | +2.51(+12.61%) |
May 14, 2020 | 18.36 | 19.93 | 18.26 | 19.91 | 30,331 | +1.15(+6.13%) |
May 13, 2020 | 19.79 | 20.00 | 18.68 | 18.76 | 59,499 | -1.19(-5.96%) |
May 12, 2020 | 20.17 | 20.25 | 19.81 | 19.95 | 27,575 | +0.08(+0.40%) |
May 11, 2020 | 19.23 | 20.00 | 19.23 | 19.87 | 32,248 | +0.36(+1.85%) |
May 08, 2020 | 19.70 | 19.99 | 19.50 | 19.51 | 21,200 | +0.08(+0.41%) |
May 07, 2020 | 20.59 | 20.59 | 18.14 | 19.43 | 25,399 | -0.92(-4.52%) |
May 06, 2020 | 20.50 | 20.90 | 20.01 | 20.35 | 30,466 | +0.35(+1.75%) |
May 05, 2020 | 19.36 | 20.00 | 18.44 | 20.00 | 65,627 | +1.30(+6.95%) |
May 04, 2020 | 18.50 | 19.32 | 18.40 | 18.70 | 49,356 | +0.42(+2.30%) |
May 01, 2020 | 18.56 | 18.79 | 17.34 | 18.28 | 18,800 | -1.32(-6.73%) |
Apr 30, 2020 | 19.66 | 20.00 | 18.50 | 19.60 | 73,148 | -0.40(-2.00%) |
Apr 29, 2020 | 19.47 | 20.00 | 19.27 | 20.00 | 20,586 | +1.55(+8.40%) |
Apr 28, 2020 | 20.36 | 20.36 | 18.26 | 18.45 | 89,936 | -1.24(-6.30%) |
Apr 27, 2020 | 18.98 | 19.99 | 18.69 | 19.69 | 110,212 | +1.47(+8.07%) |
Apr 24, 2020 | 19.48 | 19.48 | 17.43 | 18.22 | 15,100 | -0.44(-2.36%) |
Apr 23, 2020 | 17.64 | 19.68 | 17.64 | 18.66 | 26,627 | +0.62(+3.44%) |
Apr 22, 2020 | 18.31 | 18.31 | 18.04 | 18.04 | 4,485 | +0.57(+3.26%) |
Apr 21, 2020 | 17.01 | 18.51 | 16.71 | 17.47 | 25,882 | -0.14(-0.80%) |
Apr 20, 2020 | 17.00 | 19.46 | 17.00 | 17.61 | 10,535 | +0.07(+0.40%) |
Apr 17, 2020 | 18.19 | 18.19 | 17.20 | 17.54 | 18,200 | -0.36(-2.01%) |
Apr 16, 2020 | 19.91 | 20.00 | 17.18 | 17.90 | 17,835 | -0.36(-1.97%) |
Apr 15, 2020 | 19.27 | 19.45 | 18.09 | 18.26 | 13,812 | -1.78(-8.88%) |
Apr 14, 2020 | 19.65 | 21.00 | 19.28 | 20.04 | 71,481 | +0.76(+3.94%) |
Apr 13, 2020 | 18.03 | 20.00 | 18.03 | 19.28 | 35,024 | +1.19(+6.58%) |
Apr 09, 2020 | 18.99 | 18.99 | 17.70 | 18.09 | 21,500 | +0.34(+1.92%) |
Apr 08, 2020 | 17.54 | 18.70 | 16.89 | 17.75 | 15,907 | +0.86(+5.09%) |
Apr 07, 2020 | 17.25 | 18.00 | 16.53 | 16.89 | 11,711 | -0.61(-3.49%) |
Apr 06, 2020 | 17.01 | 17.52 | 17.01 | 17.50 | 14,251 | +1.32(+8.16%) |
Apr 03, 2020 | 16.64 | 17.61 | 15.81 | 16.18 | 40,100 | -0.57(-3.40%) |
Apr 02, 2020 | 16.05 | 17.86 | 16.05 | 16.75 | 36,462 | +0.74(+4.62%) |
Apr 01, 2020 | 20.26 | 20.53 | 16.01 | 16.01 | 57,698 | -5.51(-25.60%) |
Mar 31, 2020 | 19.85 | 21.52 | 19.46 | 21.52 | 48,007 | +1.63(+8.20%) |
Mar 30, 2020 | 19.66 | 19.89 | 18.79 | 19.89 | 10,575 | +1.06(+5.63%) |
Mar 27, 2020 | 18.22 | 21.28 | 16.87 | 18.83 | 49,300 | +0.01(+0.05%) |
Mar 26, 2020 | 16.70 | 18.82 | 16.70 | 18.82 | 96,971 | +2.34(+14.20%) |
Mar 25, 2020 | 17.54 | 19.70 | 16.23 | 16.48 | 47,995 | -1.01(-5.77%) |
Mar 24, 2020 | 17.55 | 20.71 | 16.98 | 17.49 | 43,785 | +0.51(+3.00%) |
Mar 23, 2020 | 19.93 | 21.77 | 16.70 | 16.98 | 43,906 | -2.81(-14.20%) |
Mar 20, 2020 | 16.30 | 19.79 | 16.30 | 19.79 | 63,100 | +3.33(+20.23%) |
Mar 19, 2020 | 15.37 | 19.48 | 14.15 | 16.46 | 38,957 | +1.08(+7.02%) |
Mar 18, 2020 | 15.93 | 16.48 | 14.48 | 15.38 | 45,162 | -1.70(-9.95%) |
Mar 17, 2020 | 14.88 | 17.46 | 14.70 | 17.08 | 62,669 | +2.55(+17.55%) |
Mar 16, 2020 | 15.44 | 16.99 | 14.50 | 14.53 | 32,619 | -2.91(-16.69%) |
Mar 13, 2020 | 18.31 | 19.04 | 14.39 | 17.44 | 25,000 | +0.17(+0.98%) |
Mar 12, 2020 | 23.00 | 23.00 | 17.00 | 17.27 | 56,423 | -6.48(-27.28%) |
Mar 11, 2020 | 29.43 | 29.49 | 23.74 | 23.75 | 96,995 | -5.26(-18.13%) |
Mar 10, 2020 | 26.04 | 29.75 | 25.00 | 29.01 | 33,108 | +3.39(+13.23%) |
Mar 09, 2020 | 25.50 | 28.62 | 24.22 | 25.62 | 34,205 | -0.38(-1.46%) |
Mar 06, 2020 | 26.43 | 28.31 | 25.21 | 26.00 | 29,000 | -0.91(-3.38%) |
Mar 05, 2020 | 28.39 | 29.20 | 26.12 | 26.91 | 34,127 | -2.09(-7.21%) |
Mar 04, 2020 | 25.88 | 29.52 | 24.03 | 29.00 | 32,827 | +2.53(+9.56%) |
Mar 03, 2020 | 28.79 | 29.46 | 25.57 | 26.47 | 71,255 | -2.65(-9.10%) |
Mar 02, 2020 | 29.20 | 29.73 | 27.14 | 29.12 | 40,324 | +0.63(+2.21%) |
Feb 28, 2020 | 25.79 | 28.49 | 25.22 | 28.49 | 52,100 | +2.47(+9.49%) |
Feb 27, 2020 | 25.91 | 27.15 | 25.51 | 26.02 | 40,293 | -0.36(-1.36%) |
Feb 26, 2020 | 26.15 | 27.45 | 25.66 | 26.38 | 37,528 | +0.28(+1.07%) |
Feb 25, 2020 | 26.09 | 28.16 | 25.00 | 26.10 | 54,081 | -0.25(-0.95%) |
Feb 24, 2020 | 26.41 | 26.96 | 25.60 | 26.35 | 15,153 | -0.83(-3.05%) |
Feb 21, 2020 | 28.65 | 29.00 | 26.75 | 27.18 | 21,000 | -1.44(-5.03%) |
Feb 20, 2020 | 29.39 | 29.46 | 28.30 | 28.62 | 39,062 | -0.42(-1.45%) |
Feb 19, 2020 | 28.67 | 29.70 | 27.99 | 29.04 | 49,523 | -0.10(-0.34%) |
Feb 18, 2020 | 27.99 | 29.82 | 27.99 | 29.14 | 14,977 | +0.84(+2.97%) |
Feb 14, 2020 | 28.45 | 29.16 | 27.60 | 28.30 | 25,900 | -1.05(-3.58%) |
Feb 13, 2020 | 28.00 | 29.94 | 27.06 | 29.35 | 35,456 | +1.17(+4.15%) |
Feb 12, 2020 | 26.92 | 29.07 | 26.01 | 28.18 | 24,266 | +1.09(+4.02%) |
Feb 11, 2020 | 28.83 | 29.47 | 26.80 | 27.09 | 58,020 | -2.51(-8.48%) |
Feb 10, 2020 | 33.48 | 33.48 | 28.52 | 29.60 | 78,680 | -1.09(-3.55%) |
Feb 07, 2020 | 23.37 | 30.99 | 23.37 | 30.69 | 90,900 | +7.48(+32.23%) |
Feb 06, 2020 | 23.90 | 24.33 | 21.83 | 23.21 | 110,820 | -0.50(-2.11%) |
Feb 05, 2020 | 24.90 | 25.04 | 23.51 | 23.71 | 46,778 | -0.87(-3.54%) |
Feb 04, 2020 | 25.87 | 26.38 | 24.58 | 24.58 | 67,941 | -1.17(-4.54%) |
Feb 03, 2020 | 24.90 | 26.33 | 24.42 | 25.75 | 68,550 | +1.03(+4.17%) |
Jan 31, 2020 | 25.77 | 26.33 | 24.11 | 24.72 | 33,800 | -0.87(-3.40%) |
Jan 30, 2020 | 29.00 | 29.20 | 25.04 | 25.59 | 62,192 | -3.44(-11.85%) |
Jan 29, 2020 | 25.92 | 29.89 | 25.92 | 29.03 | 116,233 | +3.56(+13.98%) |
Jan 28, 2020 | 19.69 | 25.92 | 19.69 | 25.47 | 68,883 | +5.87(+29.95%) |
Jan 27, 2020 | 19.27 | 19.66 | 18.94 | 19.60 | 38,010 | -0.07(-0.36%) |
Jan 24, 2020 | 20.05 | 20.75 | 19.60 | 19.67 | 38,500 | -0.31(-1.55%) |
Jan 23, 2020 | 19.55 | 20.17 | 19.44 | 19.98 | 44,809 | -0.07(-0.35%) |
Jan 22, 2020 | 19.50 | 20.91 | 19.40 | 20.05 | 62,960 | +0.15(+0.75%) |
Jan 21, 2020 | 19.48 | 20.06 | 19.00 | 19.90 | 48,842 | +0.32(+1.63%) |
Jan 17, 2020 | 18.90 | 19.78 | 17.71 | 19.58 | 87,000 | +0.60(+3.16%) |
Jan 16, 2020 | 17.21 | 19.30 | 17.00 | 18.98 | 98,287 | +1.85(+10.80%) |
Jan 15, 2020 | 17.01 | 19.00 | 16.80 | 17.13 | 29,227 | +0.12(+0.71%) |
Jan 14, 2020 | 17.82 | 17.86 | 16.51 | 17.01 | 60,980 | -0.97(-5.39%) |
Jan 13, 2020 | 17.86 | 18.25 | 17.26 | 17.98 | 34,864 | +0.10(+0.56%) |
Jan 10, 2020 | 18.87 | 19.00 | 16.98 | 17.88 | 63,600 | -0.87(-4.64%) |
Jan 09, 2020 | 18.82 | 19.27 | 18.35 | 18.75 | 129,450 | +0.06(+0.32%) |
Jan 08, 2020 | 18.55 | 19.59 | 18.12 | 18.69 | 63,837 | +0.01(+0.05%) |
Jan 07, 2020 | 18.32 | 18.99 | 18.03 | 18.68 | 80,069 | +0.18(+0.97%) |
Jan 06, 2020 | 18.69 | 19.26 | 18.00 | 18.50 | 192,400 | -0.35(-1.86%) |
Jan 03, 2020 | 19.66 | 20.60 | 18.85 | 18.85 | 70,900 | -0.80(-4.07%) |
Jan 02, 2020 | 19.70 | 20.82 | 18.44 | 19.65 | 96,692 | -0.03(-0.15%) |
Dec 31, 2019 | 19.95 | 21.60 | 18.90 | 19.68 | 84,600 | +0.18(+0.92%) |
Dec 30, 2019 | 18.97 | 19.89 | 18.00 | 19.50 | 80,829 | +0.39(+2.04%) |
Dec 27, 2019 | 18.90 | 19.50 | 18.44 | 19.11 | 53,800 | -0.34(-1.75%) |
Dec 26, 2019 | 19.10 | 19.61 | 18.63 | 19.45 | 84,156 | +0.51(+2.69%) |
Dec 24, 2019 | 18.06 | 19.07 | 17.34 | 18.94 | 36,500 | +0.89(+4.93%) |
Dec 23, 2019 | 18.34 | 19.84 | 17.90 | 18.05 | 133,461 | -0.26(-1.42%) |
Dec 20, 2019 | 18.67 | 19.00 | 15.67 | 18.31 | 742,200 | -0.19(-1.03%) |
Dec 19, 2019 | 17.90 | 18.88 | 16.16 | 18.50 | 190,878 | +0.75(+4.23%) |
Dec 18, 2019 | 15.96 | 18.75 | 15.96 | 17.75 | 145,570 | +1.93(+12.20%) |
Dec 17, 2019 | 13.10 | 16.00 | 12.80 | 15.82 | 112,226 | +2.58(+19.49%) |
Dec 16, 2019 | 14.19 | 14.42 | 12.57 | 13.24 | 98,332 | -0.69(-4.95%) |
Dec 13, 2019 | 12.09 | 13.96 | 11.68 | 13.93 | 72,500 | +2.08(+17.55%) |
Dec 12, 2019 | 10.62 | 12.40 | 10.62 | 11.85 | 99,608 | +0.23(+1.98%) |
Dec 11, 2019 | 12.18 | 12.89 | 11.01 | 11.62 | 62,289 | -0.61(-4.99%) |
Dec 10, 2019 | 13.51 | 14.55 | 12.03 | 12.23 | 72,793 | -1.25(-9.27%) |
Dec 09, 2019 | 13.87 | 14.59 | 13.12 | 13.48 | 132,378 | -0.44(-3.16%) |
Dec 06, 2019 | 15.26 | 15.60 | 13.66 | 13.92 | 82,500 | -1.19(-7.88%) |
Dec 05, 2019 | 13.66 | 15.88 | 13.66 | 15.11 | 60,793 | +0.98(+6.94%) |
Dec 04, 2019 | 12.94 | 14.71 | 12.94 | 14.13 | 39,677 | +0.80(+6.00%) |
Dec 03, 2019 | 14.18 | 15.24 | 12.82 | 13.33 | 71,478 | -1.02(-7.11%) |