Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.26 | 10.26 | 9.648 | 9.667 | 226,501 | -0.64(-6.19%) |
Nov 27, 2020 | 10.42 | 10.51 | 10.20 | 10.30 | 171,364 | -0.18(-1.75%) |
Nov 25, 2020 | 10.52 | 10.55 | 10.30 | 10.49 | 175,195 | -0.14(-1.36%) |
Nov 24, 2020 | 10.53 | 10.80 | 10.50 | 10.63 | 347,800 | +0.49(+4.86%) |
Nov 23, 2020 | 9.494 | 10.16 | 9.494 | 10.14 | 235,843 | +0.83(+8.92%) |
Nov 20, 2020 | 9.378 | 9.426 | 9.204 | 9.310 | 139,991 | -0.11(-1.13%) |
Nov 19, 2020 | 9.127 | 9.435 | 9.030 | 9.416 | 302,046 | +0.21(+2.31%) |
Nov 18, 2020 | 9.349 | 9.648 | 9.194 | 9.204 | 200,836 | -0.09(-0.94%) |
Nov 17, 2020 | 8.972 | 9.300 | 8.914 | 9.291 | 150,431 | +0.13(+1.37%) |
Nov 16, 2020 | 8.692 | 9.180 | 8.692 | 9.165 | 136,671 | +0.78(+9.33%) |
Nov 13, 2020 | 8.151 | 8.412 | 8.151 | 8.383 | 81,903 | +0.31(+3.83%) |
Nov 12, 2020 | 8.132 | 8.325 | 8.016 | 8.074 | 139,640 | -0.23(-2.79%) |
Nov 11, 2020 | 8.557 | 8.557 | 8.170 | 8.306 | 65,114 | -0.16(-1.94%) |
Nov 10, 2020 | 8.460 | 8.634 | 8.325 | 8.470 | 272,704 | +0.04(+0.46%) |
Nov 09, 2020 | 7.919 | 8.682 | 7.890 | 8.431 | 325,664 | +1.32(+18.61%) |
Nov 06, 2020 | 7.263 | 7.374 | 7.098 | 7.108 | 189,588 | -0.16(-2.26%) |
Nov 05, 2020 | 7.292 | 7.436 | 7.272 | 7.272 | 149,949 | +0.00(+0.00%) |
Nov 04, 2020 | 7.311 | 7.427 | 7.002 | 7.272 | 67,961 | -0.07(-0.92%) |
Nov 03, 2020 | 7.407 | 7.552 | 7.234 | 7.340 | 119,861 | +0.10(+1.33%) |
Nov 02, 2020 | 6.963 | 7.321 | 6.905 | 7.243 | 119,728 | +0.36(+5.19%) |
Oct 30, 2020 | 6.606 | 6.886 | 6.606 | 6.886 | 70,616 | +0.24(+3.63%) |
Oct 29, 2020 | 6.432 | 6.654 | 6.307 | 6.645 | 146,637 | +0.14(+2.08%) |
Oct 28, 2020 | 6.693 | 6.731 | 6.480 | 6.509 | 199,838 | -0.44(-6.39%) |
Oct 27, 2020 | 7.041 | 7.041 | 6.838 | 6.954 | 77,954 | -0.10(-1.37%) |
Oct 26, 2020 | 7.195 | 7.195 | 6.973 | 7.050 | 107,143 | -0.28(-3.82%) |
Oct 23, 2020 | 7.330 | 7.485 | 7.243 | 7.330 | 102,818 | +0.06(+0.80%) |
Oct 22, 2020 | 7.127 | 7.301 | 7.089 | 7.272 | 225,002 | +0.17(+2.45%) |
Oct 21, 2020 | 7.147 | 7.232 | 7.060 | 7.098 | 133,523 | -0.10(-1.34%) |
Oct 20, 2020 | 7.021 | 7.272 | 7.021 | 7.195 | 57,169 | +0.23(+3.33%) |
Oct 19, 2020 | 7.031 | 7.195 | 6.934 | 6.963 | 97,365 | +0.00(+0.00%) |
Oct 16, 2020 | 7.292 | 7.292 | 6.954 | 6.963 | 107,892 | -0.41(-5.50%) |
Oct 15, 2020 | 7.098 | 7.369 | 7.041 | 7.369 | 95,425 | +0.12(+1.60%) |
Oct 14, 2020 | 7.185 | 7.489 | 7.185 | 7.253 | 135,272 | +0.10(+1.35%) |
Oct 13, 2020 | 7.272 | 7.311 | 7.113 | 7.156 | 137,342 | -0.17(-2.37%) |
Oct 12, 2020 | 7.311 | 7.359 | 7.176 | 7.330 | 145,591 | -0.01(-0.13%) |
Oct 09, 2020 | 7.514 | 7.514 | 7.292 | 7.340 | 102,404 | -0.11(-1.43%) |
Oct 08, 2020 | 7.195 | 7.462 | 7.195 | 7.446 | 124,329 | +0.36(+5.04%) |
Oct 07, 2020 | 7.060 | 7.123 | 6.944 | 7.089 | 210,922 | +0.06(+0.82%) |
Oct 06, 2020 | 7.272 | 7.359 | 7.002 | 7.031 | 211,439 | -0.11(-1.49%) |
Oct 05, 2020 | 7.012 | 7.147 | 6.992 | 7.137 | 78,704 | +0.25(+3.65%) |
Oct 02, 2020 | 6.461 | 6.944 | 6.432 | 6.886 | 94,535 | +0.17(+2.59%) |
Oct 01, 2020 | 6.905 | 6.905 | 6.645 | 6.712 | 158,867 | -0.25(-3.61%) |
Sep 30, 2020 | 7.021 | 7.195 | 6.925 | 6.963 | 109,431 | -0.05(-0.69%) |
Sep 29, 2020 | 7.195 | 7.195 | 6.905 | 7.012 | 53,215 | -0.23(-3.20%) |
Sep 28, 2020 | 7.108 | 7.359 | 7.108 | 7.243 | 120,765 | +0.27(+3.88%) |
Sep 25, 2020 | 6.963 | 7.069 | 6.896 | 6.973 | 154,487 | -0.14(-1.90%) |
Sep 24, 2020 | 7.089 | 7.301 | 6.896 | 7.108 | 416,887 | -0.05(-0.67%) |
Sep 23, 2020 | 7.591 | 7.668 | 7.147 | 7.156 | 203,250 | -0.42(-5.51%) |
Sep 22, 2020 | 7.631 | 7.670 | 7.526 | 7.574 | 138,932 | -0.02(-0.25%) |
Sep 21, 2020 | 7.957 | 7.957 | 7.476 | 7.593 | 572,163 | -0.59(-7.26%) |
Sep 18, 2020 | 8.331 | 8.437 | 8.111 | 8.187 | 710,445 | -0.13(-1.61%) |
Sep 17, 2020 | 8.245 | 8.341 | 8.139 | 8.321 | 6,460,197 | -0.09(-1.03%) |
Sep 16, 2020 | 8.130 | 8.532 | 8.053 | 8.408 | 185,342 | +0.38(+4.78%) |
Sep 15, 2020 | 7.976 | 8.120 | 7.948 | 8.024 | 95,078 | +0.07(+0.84%) |
Sep 14, 2020 | 7.890 | 8.005 | 7.765 | 7.957 | 729,348 | +0.08(+0.97%) |
Sep 11, 2020 | 7.909 | 7.938 | 7.775 | 7.880 | 101,179 | -0.01(-0.12%) |
Sep 10, 2020 | 8.283 | 8.293 | 7.854 | 7.890 | 903,670 | -0.39(-4.75%) |
Sep 09, 2020 | 8.360 | 8.360 | 8.226 | 8.283 | 74,639 | +0.04(+0.47%) |
Sep 08, 2020 | 8.571 | 8.657 | 8.139 | 8.245 | 173,446 | -0.56(-6.32%) |
Sep 04, 2020 | 8.868 | 8.916 | 8.625 | 8.801 | 195,265 | +0.03(+0.33%) |
Sep 03, 2020 | 8.686 | 8.993 | 8.676 | 8.772 | 149,045 | +0.05(+0.55%) |
Sep 02, 2020 | 8.782 | 8.801 | 8.662 | 8.724 | 173,979 | -0.10(-1.09%) |
Sep 01, 2020 | 8.705 | 8.839 | 8.638 | 8.820 | 76,303 | +0.05(+0.55%) |
Aug 31, 2020 | 8.954 | 8.954 | 8.772 | 8.772 | 38,443 | -0.21(-2.35%) |
Aug 28, 2020 | 8.820 | 9.012 | 8.772 | 8.983 | 80,421 | +0.21(+2.40%) |
Aug 27, 2020 | 8.734 | 8.772 | 8.611 | 8.772 | 230,101 | +0.07(+0.77%) |
Aug 26, 2020 | 8.964 | 8.993 | 8.686 | 8.705 | 236,715 | -0.27(-2.99%) |
Aug 25, 2020 | 9.184 | 9.227 | 8.921 | 8.973 | 187,371 | -0.12(-1.27%) |
Aug 24, 2020 | 8.791 | 9.117 | 8.695 | 9.088 | 118,540 | +0.45(+5.22%) |
Aug 21, 2020 | 8.830 | 8.882 | 8.609 | 8.638 | 145,614 | -0.30(-3.33%) |
Aug 20, 2020 | 9.184 | 9.184 | 8.935 | 8.935 | 104,758 | -0.36(-3.92%) |
Aug 19, 2020 | 9.299 | 9.491 | 9.266 | 9.299 | 65,126 | -0.03(-0.31%) |
Aug 18, 2020 | 9.462 | 9.558 | 9.290 | 9.328 | 961,188 | -0.21(-2.21%) |
Aug 17, 2020 | 9.654 | 9.654 | 9.474 | 9.539 | 98,235 | -0.12(-1.29%) |
Aug 14, 2020 | 9.491 | 9.664 | 9.405 | 9.664 | 82,508 | +0.08(+0.80%) |
Aug 13, 2020 | 9.692 | 9.740 | 9.520 | 9.587 | 304,321 | -0.20(-2.06%) |
Aug 12, 2020 | 9.855 | 9.884 | 9.625 | 9.788 | 193,891 | +0.09(+0.89%) |
Aug 11, 2020 | 9.846 | 10.08 | 9.644 | 9.702 | 393,588 | +0.10(+1.00%) |
Aug 10, 2020 | 9.261 | 9.635 | 9.218 | 9.606 | 185,147 | +0.42(+4.59%) |
Aug 07, 2020 | 9.098 | 9.184 | 8.925 | 9.184 | 100,344 | +0.07(+0.74%) |
Aug 06, 2020 | 9.338 | 9.338 | 9.098 | 9.117 | 90,337 | -0.23(-2.46%) |
Aug 05, 2020 | 9.242 | 9.472 | 9.227 | 9.347 | 108,101 | +0.30(+3.28%) |
Aug 04, 2020 | 8.753 | 9.108 | 8.753 | 9.050 | 88,890 | +0.28(+3.17%) |
Aug 03, 2020 | 8.571 | 8.858 | 8.504 | 8.772 | 94,167 | +0.20(+2.35%) |
Jul 31, 2020 | 8.686 | 8.695 | 8.417 | 8.571 | 93,982 | -0.16(-1.87%) |
Jul 30, 2020 | 8.858 | 8.858 | 8.609 | 8.734 | 157,023 | -0.25(-2.77%) |
Jul 29, 2020 | 8.820 | 9.002 | 8.769 | 8.983 | 169,083 | +0.18(+2.07%) |
Jul 28, 2020 | 8.964 | 9.079 | 8.782 | 8.801 | 61,246 | -0.29(-3.16%) |
Jul 27, 2020 | 9.021 | 9.098 | 8.877 | 9.088 | 107,454 | +0.10(+1.07%) |
Jul 24, 2020 | 8.945 | 9.078 | 8.887 | 8.993 | 163,868 | +0.00(+0.00%) |
Jul 23, 2020 | 8.743 | 9.002 | 8.662 | 8.993 | 202,655 | +0.29(+3.30%) |
Jul 22, 2020 | 8.810 | 8.810 | 8.638 | 8.705 | 138,079 | -0.20(-2.26%) |
Jul 21, 2020 | 8.561 | 9.031 | 8.543 | 8.906 | 246,371 | +0.63(+7.65%) |
Jul 20, 2020 | 8.312 | 8.504 | 8.254 | 8.274 | 101,831 | +0.00(+0.00%) |
Jul 17, 2020 | 8.417 | 8.532 | 8.240 | 8.274 | 144,884 | -0.12(-1.48%) |
Jul 16, 2020 | 8.389 | 8.552 | 8.226 | 8.398 | 214,073 | -0.09(-1.02%) |
Jul 15, 2020 | 8.379 | 8.552 | 8.274 | 8.484 | 310,742 | +0.35(+4.24%) |
Jul 14, 2020 | 7.650 | 8.139 | 7.622 | 8.139 | 288,339 | +0.41(+5.34%) |
Jul 13, 2020 | 8.015 | 8.015 | 7.708 | 7.727 | 351,362 | -0.16(-2.07%) |
Jul 10, 2020 | 7.631 | 7.890 | 7.583 | 7.890 | 127,778 | +0.22(+2.88%) |
Jul 09, 2020 | 8.111 | 8.130 | 7.660 | 7.670 | 471,426 | -0.49(-5.99%) |
Jul 08, 2020 | 8.130 | 8.302 | 8.022 | 8.158 | 197,751 | +0.06(+0.71%) |
Jul 07, 2020 | 8.274 | 8.293 | 8.101 | 8.101 | 190,259 | -0.32(-3.76%) |
Jul 06, 2020 | 8.312 | 8.504 | 8.206 | 8.417 | 182,259 | +0.29(+3.54%) |
Jul 02, 2020 | 8.235 | 8.374 | 8.101 | 8.130 | 121,102 | +0.09(+1.07%) |
Jul 01, 2020 | 8.302 | 8.437 | 8.024 | 8.043 | 145,576 | -0.21(-2.56%) |
Jun 30, 2020 | 8.024 | 8.331 | 7.909 | 8.254 | 401,695 | +0.19(+2.38%) |
Jun 29, 2020 | 7.909 | 8.168 | 7.852 | 8.063 | 211,339 | +0.19(+2.44%) |
Jun 26, 2020 | 8.158 | 8.158 | 7.813 | 7.871 | 242,726 | -0.38(-4.65%) |
Jun 25, 2020 | 7.823 | 8.293 | 7.800 | 8.254 | 201,509 | +0.30(+3.73%) |
Jun 24, 2020 | 8.504 | 8.504 | 7.882 | 7.957 | 302,706 | -0.70(-8.08%) |
Jun 23, 2020 | 8.762 | 8.830 | 8.619 | 8.657 | 241,051 | -0.01(-0.11%) |
Jun 22, 2020 | 8.571 | 8.676 | 8.465 | 8.667 | 157,497 | +0.04(+0.44%) |
Jun 19, 2020 | 9.079 | 9.108 | 8.590 | 8.628 | 1,058,940 | -0.19(-2.17%) |
Jun 18, 2020 | 8.676 | 8.980 | 8.580 | 8.820 | 249,830 | +0.02(+0.22%) |
Jun 17, 2020 | 9.194 | 9.194 | 8.772 | 8.801 | 325,559 | -0.35(-3.77%) |
Jun 16, 2020 | 9.529 | 9.635 | 9.031 | 9.146 | 12,164,355 | +0.15(+1.71%) |
Jun 15, 2020 | 8.475 | 9.127 | 8.321 | 8.993 | 219,444 | +0.08(+0.90%) |
Jun 12, 2020 | 9.037 | 9.283 | 8.597 | 8.912 | 382,519 | +0.41(+4.83%) |
Jun 11, 2020 | 8.874 | 9.199 | 8.502 | 8.502 | 483,320 | -1.32(-13.42%) |
Jun 10, 2020 | 10.43 | 10.43 | 9.734 | 9.820 | 710,697 | -0.80(-7.55%) |
Jun 09, 2020 | 10.92 | 10.92 | 10.39 | 10.62 | 542,956 | -0.76(-6.71%) |
Jun 08, 2020 | 10.98 | 11.40 | 10.69 | 11.39 | 778,146 | +1.17(+11.51%) |
Jun 05, 2020 | 9.973 | 10.32 | 9.896 | 10.21 | 466,686 | +0.99(+10.78%) |
Jun 04, 2020 | 8.836 | 9.275 | 8.740 | 9.218 | 1,163,433 | +0.35(+3.99%) |
Jun 03, 2020 | 8.836 | 8.903 | 8.749 | 8.865 | 504,130 | +0.24(+2.77%) |
Jun 02, 2020 | 8.330 | 8.693 | 8.330 | 8.626 | 410,700 | +0.36(+4.39%) |
Jun 01, 2020 | 8.282 | 8.416 | 8.234 | 8.263 | 658,893 | +0.01(+0.12%) |
May 29, 2020 | 8.272 | 8.349 | 8.015 | 8.253 | 2,002,522 | -0.13(-1.59%) |
May 28, 2020 | 8.511 | 8.635 | 8.301 | 8.387 | 4,648,162 | -0.05(-0.57%) |
May 27, 2020 | 8.282 | 8.435 | 8.043 | 8.435 | 191,070 | +0.29(+3.52%) |
May 26, 2020 | 8.043 | 8.206 | 8.015 | 8.148 | 177,655 | +0.45(+5.83%) |
May 22, 2020 | 7.804 | 7.804 | 7.566 | 7.699 | 139,964 | -0.15(-1.95%) |
May 21, 2020 | 7.957 | 8.005 | 7.671 | 7.852 | 225,866 | -0.09(-1.08%) |
May 20, 2020 | 7.642 | 7.957 | 7.566 | 7.938 | 331,682 | +0.53(+7.09%) |
May 19, 2020 | 7.814 | 7.814 | 7.413 | 7.413 | 235,926 | -0.40(-5.13%) |
May 18, 2020 | 7.336 | 7.862 | 7.336 | 7.814 | 562,210 | +0.85(+12.21%) |
May 15, 2020 | 7.002 | 7.136 | 6.887 | 6.964 | 117,666 | -0.04(-0.55%) |
May 14, 2020 | 6.792 | 7.126 | 6.553 | 7.002 | 282,465 | +0.10(+1.38%) |
May 13, 2020 | 7.451 | 7.451 | 6.811 | 6.906 | 545,100 | -0.57(-7.66%) |
May 12, 2020 | 7.499 | 7.699 | 7.317 | 7.480 | 13,640,507 | +0.04(+0.51%) |
May 11, 2020 | 7.489 | 7.524 | 7.269 | 7.441 | 324,669 | -0.17(-2.26%) |
May 08, 2020 | 7.174 | 7.613 | 7.174 | 7.613 | 177,127 | +0.60(+8.58%) |
May 07, 2020 | 6.878 | 7.126 | 6.878 | 7.011 | 254,778 | +0.31(+4.56%) |
May 06, 2020 | 7.050 | 7.078 | 6.706 | 6.706 | 241,636 | -0.30(-4.23%) |
May 05, 2020 | 7.460 | 7.585 | 6.964 | 7.002 | 269,542 | -0.12(-1.74%) |
May 04, 2020 | 6.773 | 7.126 | 6.658 | 7.126 | 84,366 | +0.17(+2.47%) |
May 01, 2020 | 7.289 | 7.389 | 6.878 | 6.954 | 252,605 | -0.53(-7.02%) |
Apr 30, 2020 | 7.843 | 7.857 | 7.365 | 7.480 | 178,323 | -0.36(-4.63%) |
Apr 29, 2020 | 7.317 | 7.843 | 7.317 | 7.843 | 249,752 | +0.85(+12.16%) |
Apr 28, 2020 | 6.897 | 7.069 | 6.763 | 6.992 | 220,350 | +0.26(+3.83%) |
Apr 27, 2020 | 6.591 | 6.811 | 6.343 | 6.734 | 206,681 | -0.01(-0.14%) |
Apr 24, 2020 | 7.078 | 7.241 | 6.639 | 6.744 | 133,682 | -0.13(-1.94%) |
Apr 23, 2020 | 6.543 | 6.964 | 6.496 | 6.878 | 881,010 | +0.53(+8.27%) |
Apr 22, 2020 | 6.448 | 6.658 | 6.228 | 6.352 | 96,205 | +0.18(+2.94%) |
Apr 21, 2020 | 6.200 | 6.350 | 6.047 | 6.171 | 386,892 | -0.13(-2.12%) |
Apr 20, 2020 | 6.085 | 6.591 | 5.856 | 6.305 | 709,508 | -0.10(-1.49%) |
Apr 17, 2020 | 6.094 | 6.419 | 6.077 | 6.400 | 130,542 | +0.43(+7.20%) |
Apr 16, 2020 | 6.352 | 6.352 | 5.932 | 5.970 | 121,818 | -0.39(-6.16%) |
Apr 15, 2020 | 6.524 | 6.524 | 6.094 | 6.362 | 494,570 | -0.42(-6.20%) |
Apr 14, 2020 | 6.916 | 7.031 | 6.668 | 6.782 | 139,913 | -0.06(-0.84%) |
Apr 13, 2020 | 7.183 | 7.183 | 6.773 | 6.840 | 271,449 | -0.03(-0.42%) |
Apr 09, 2020 | 7.212 | 7.575 | 6.553 | 6.868 | 314,055 | +0.07(+0.98%) |
Apr 08, 2020 | 6.563 | 6.840 | 6.477 | 6.801 | 105,666 | +0.42(+6.59%) |
Apr 07, 2020 | 6.486 | 6.811 | 6.324 | 6.381 | 350,534 | +0.24(+3.89%) |
Apr 06, 2020 | 5.913 | 6.190 | 5.865 | 6.142 | 269,227 | +0.48(+8.43%) |
Apr 03, 2020 | 6.008 | 6.008 | 5.531 | 5.665 | 201,100 | -0.09(-1.50%) |
Apr 02, 2020 | 5.540 | 6.075 | 5.445 | 5.751 | 143,179 | +0.46(+8.66%) |
Apr 01, 2020 | 5.521 | 5.521 | 5.168 | 5.292 | 731,199 | -0.38(-6.73%) |
Mar 31, 2020 | 5.770 | 5.916 | 5.617 | 5.674 | 149,126 | +0.03(+0.51%) |
Mar 30, 2020 | 5.751 | 5.779 | 5.502 | 5.646 | 128,348 | -0.22(-3.75%) |
Mar 27, 2020 | 6.114 | 6.114 | 5.833 | 5.865 | 65,742 | -0.50(-7.81%) |
Mar 26, 2020 | 6.114 | 6.601 | 6.114 | 6.362 | 99,410 | +0.23(+3.74%) |
Mar 25, 2020 | 6.381 | 6.451 | 5.760 | 6.133 | 78,585 | -0.04(-0.68%) |
Mar 24, 2020 | 5.659 | 6.203 | 5.659 | 6.175 | 120,274 | +0.91(+17.29%) |
Mar 23, 2020 | 5.584 | 5.621 | 5.241 | 5.265 | 153,237 | -0.23(-4.10%) |
Mar 20, 2020 | 5.584 | 5.781 | 5.330 | 5.490 | 120,519 | +0.08(+1.39%) |
Mar 19, 2020 | 4.974 | 5.451 | 4.882 | 5.415 | 403,060 | +0.53(+10.75%) |
Mar 18, 2020 | 5.396 | 5.518 | 4.777 | 4.889 | 196,148 | -0.98(-16.64%) |
Mar 17, 2020 | 5.800 | 5.931 | 5.499 | 5.865 | 126,014 | +0.14(+2.46%) |
Mar 16, 2020 | 5.659 | 6.316 | 5.595 | 5.724 | 86,299 | -0.81(-12.36%) |
Mar 13, 2020 | 6.410 | 6.532 | 5.753 | 6.532 | 83,863 | +0.73(+12.62%) |
Mar 12, 2020 | 6.466 | 6.466 | 5.800 | 5.800 | 192,053 | -1.01(-14.88%) |
Mar 11, 2020 | 7.141 | 7.207 | 6.785 | 6.813 | 148,181 | -0.69(-9.14%) |
Mar 10, 2020 | 7.930 | 7.977 | 6.975 | 7.498 | 298,631 | +0.30(+4.17%) |
Mar 09, 2020 | 7.836 | 8.052 | 7.048 | 7.198 | 595,710 | -3.39(-32.00%) |
Mar 06, 2020 | 11.36 | 11.45 | 10.48 | 10.59 | 127,233 | -1.23(-10.41%) |
Mar 05, 2020 | 12.18 | 12.18 | 11.62 | 11.81 | 61,638 | -0.65(-5.20%) |
Mar 04, 2020 | 12.85 | 12.85 | 12.19 | 12.46 | 84,029 | -0.08(-0.67%) |
Mar 03, 2020 | 13.17 | 13.17 | 12.34 | 12.55 | 70,517 | -0.60(-4.57%) |
Mar 02, 2020 | 13.06 | 13.15 | 12.43 | 13.15 | 74,149 | +0.28(+2.19%) |
Feb 28, 2020 | 12.20 | 12.88 | 12.20 | 12.87 | 164,742 | +0.15(+1.18%) |
Feb 27, 2020 | 13.02 | 13.34 | 12.67 | 12.72 | 123,370 | -0.76(-5.64%) |
Feb 26, 2020 | 13.99 | 14.07 | 13.47 | 13.48 | 79,983 | -0.39(-2.84%) |
Feb 25, 2020 | 14.61 | 14.61 | 13.82 | 13.87 | 61,931 | -0.67(-4.58%) |
Feb 24, 2020 | 14.91 | 14.91 | 14.52 | 14.54 | 133,387 | -1.07(-6.86%) |
Feb 21, 2020 | 15.92 | 15.93 | 15.39 | 15.61 | 24,189 | -0.48(-2.98%) |
Feb 20, 2020 | 16.23 | 16.42 | 16.08 | 16.08 | 32,768 | -0.08(-0.52%) |
Feb 19, 2020 | 16.03 | 16.18 | 15.95 | 16.17 | 26,823 | +0.24(+1.49%) |
Feb 18, 2020 | 15.99 | 16.02 | 15.63 | 15.93 | 32,683 | -0.26(-1.58%) |
Feb 14, 2020 | 16.30 | 16.30 | 16.02 | 16.19 | 13,746 | -0.04(-0.23%) |
Feb 13, 2020 | 16.32 | 16.43 | 16.07 | 16.23 | 13,020 | -0.18(-1.09%) |
Feb 12, 2020 | 16.36 | 16.55 | 16.17 | 16.40 | 56,025 | +0.34(+2.10%) |
Feb 11, 2020 | 16.03 | 16.19 | 15.95 | 16.07 | 25,268 | +0.26(+1.66%) |
Feb 10, 2020 | 15.79 | 15.86 | 15.73 | 15.80 | 102,278 | -0.25(-1.58%) |
Feb 07, 2020 | 16.05 | 16.23 | 15.95 | 16.06 | 44,542 | -0.15(-0.93%) |
Feb 06, 2020 | 16.61 | 16.61 | 16.20 | 16.21 | 111,654 | -0.42(-2.54%) |
Feb 05, 2020 | 16.27 | 16.72 | 16.27 | 16.63 | 75,152 | +0.64(+3.99%) |
Feb 04, 2020 | 16.04 | 16.30 | 15.93 | 15.99 | 71,368 | +0.27(+1.73%) |
Feb 03, 2020 | 15.75 | 15.85 | 15.65 | 15.72 | 46,297 | -0.03(-0.18%) |
Jan 31, 2020 | 15.78 | 15.81 | 15.54 | 15.75 | 59,993 | -0.31(-1.93%) |
Jan 30, 2020 | 15.61 | 16.06 | 15.58 | 16.06 | 61,047 | +0.19(+1.18%) |
Jan 29, 2020 | 16.23 | 16.38 | 15.87 | 15.87 | 21,939 | -0.23(-1.46%) |
Jan 28, 2020 | 16.05 | 16.17 | 15.89 | 16.10 | 40,368 | +0.13(+0.82%) |
Jan 27, 2020 | 16.33 | 16.39 | 15.95 | 15.97 | 612,878 | -0.81(-4.81%) |
Jan 24, 2020 | 17.17 | 17.17 | 16.58 | 16.78 | 27,705 | -0.45(-2.62%) |
Jan 23, 2020 | 17.18 | 17.30 | 16.90 | 17.23 | 62,942 | -0.22(-1.29%) |
Jan 22, 2020 | 17.61 | 17.61 | 17.36 | 17.45 | 57,095 | -0.22(-1.22%) |
Jan 21, 2020 | 17.94 | 18.01 | 17.64 | 17.67 | 146,215 | -0.49(-2.69%) |
Jan 17, 2020 | 18.37 | 18.51 | 18.10 | 18.16 | 27,492 | -0.10(-0.57%) |
Jan 16, 2020 | 18.21 | 18.45 | 18.21 | 18.26 | 232,519 | +0.15(+0.83%) |
Jan 15, 2020 | 18.41 | 18.41 | 18.05 | 18.11 | 241,310 | -0.38(-2.03%) |
Jan 14, 2020 | 18.38 | 18.52 | 18.19 | 18.49 | 57,724 | +0.01(+0.05%) |
Jan 13, 2020 | 18.56 | 18.59 | 18.32 | 18.48 | 140,357 | -0.17(-0.91%) |
Jan 10, 2020 | 18.68 | 18.74 | 18.54 | 18.65 | 80,240 | -0.12(-0.65%) |
Jan 09, 2020 | 18.67 | 18.85 | 18.31 | 18.77 | 71,201 | +0.12(+0.65%) |
Jan 08, 2020 | 19.19 | 19.19 | 18.55 | 18.65 | 84,582 | -0.57(-2.98%) |
Jan 07, 2020 | 19.56 | 19.56 | 18.92 | 19.22 | 74,056 | -0.42(-2.15%) |
Jan 06, 2020 | 19.49 | 19.69 | 19.31 | 19.64 | 367,204 | +0.34(+1.75%) |
Jan 03, 2020 | 19.46 | 19.55 | 19.13 | 19.30 | 87,273 | +0.21(+1.08%) |
Jan 02, 2020 | 19.19 | 19.24 | 18.90 | 19.10 | 79,209 | +0.02(+0.10%) |
Dec 31, 2019 | 18.99 | 19.12 | 18.83 | 19.08 | 76,936 | -0.11(-0.59%) |
Dec 30, 2019 | 19.06 | 19.49 | 19.06 | 19.19 | 97,459 | +0.23(+1.19%) |
Dec 27, 2019 | 19.17 | 19.24 | 18.95 | 18.97 | 82,051 | -0.19(-0.98%) |
Dec 26, 2019 | 19.32 | 19.43 | 19.12 | 19.15 | 77,805 | -0.09(-0.49%) |
Dec 24, 2019 | 19.26 | 19.47 | 19.22 | 19.25 | 51,255 | -0.03(-0.15%) |
Dec 23, 2019 | 18.67 | 19.30 | 18.67 | 19.28 | 134,318 | +0.60(+3.22%) |
Dec 20, 2019 | 18.78 | 18.81 | 18.59 | 18.67 | 34,632 | -0.09(-0.50%) |
Dec 19, 2019 | 18.58 | 18.81 | 18.58 | 18.77 | 25,368 | +0.18(+0.96%) |
Dec 18, 2019 | 18.37 | 18.72 | 18.33 | 18.59 | 165,950 | +0.11(+0.61%) |
Dec 17, 2019 | 18.37 | 18.55 | 18.37 | 18.48 | 77,035 | +0.14(+0.77%) |
Dec 16, 2019 | 18.37 | 18.66 | 18.34 | 18.34 | 62,308 | +0.16(+0.90%) |
Dec 13, 2019 | 18.27 | 18.47 | 18.08 | 18.17 | 43,969 | -0.08(-0.46%) |
Dec 12, 2019 | 17.72 | 18.35 | 17.71 | 18.26 | 95,698 | +0.55(+3.11%) |
Dec 11, 2019 | 17.43 | 17.72 | 17.43 | 17.71 | 201,840 | +0.30(+1.71%) |
Dec 10, 2019 | 17.32 | 17.55 | 17.25 | 17.41 | 86,686 | +0.09(+0.54%) |
Dec 09, 2019 | 17.15 | 17.45 | 17.06 | 17.32 | 312,831 | +0.07(+0.38%) |
Dec 06, 2019 | 16.63 | 17.27 | 16.63 | 17.25 | 109,817 | +0.62(+3.76%) |
Dec 05, 2019 | 16.77 | 16.80 | 16.52 | 16.63 | 172,297 | -0.09(-0.56%) |
Dec 04, 2019 | 16.27 | 16.91 | 16.27 | 16.72 | 94,172 | +0.62(+3.82%) |
Dec 03, 2019 | 16.24 | 16.32 | 15.96 | 16.10 | 352,824 | -0.40(-2.43%) |