Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.13 | 23.13 | 23.13 | 157,395 | -0.73(-3.06%) | |
Dec 30, 2020 | 23.47 | 24.69 | 23.16 | 23.86 | 157,395 | +0.02(+0.08%) |
Dec 29, 2020 | 26.20 | 26.23 | 22.47 | 23.84 | 470,271 | -2.54(-9.63%) |
Dec 28, 2020 | 28.44 | 28.50 | 26.05 | 26.38 | 215,091 | -1.47(-5.28%) |
Dec 24, 2020 | 28.00 | 28.59 | 27.56 | 27.85 | 98,200 | -0.06(-0.21%) |
Dec 23, 2020 | 27.69 | 28.00 | 26.05 | 27.91 | 298,592 | +2.61(+10.32%) |
Dec 22, 2020 | 24.43 | 25.53 | 23.70 | 25.30 | 163,479 | +1.74(+7.39%) |
Dec 21, 2020 | 24.41 | 25.00 | 22.59 | 23.56 | 295,007 | -0.58(-2.40%) |
Dec 18, 2020 | 24.25 | 25.13 | 22.82 | 24.14 | 302,500 | +0.64(+2.72%) |
Dec 17, 2020 | 22.24 | 24.45 | 22.03 | 23.50 | 157,379 | +1.22(+5.48%) |
Dec 16, 2020 | 22.44 | 23.47 | 21.88 | 22.28 | 196,881 | +0.21(+0.95%) |
Dec 15, 2020 | 20.94 | 22.24 | 19.94 | 22.07 | 210,733 | +1.09(+5.20%) |
Dec 14, 2020 | 18.57 | 20.98 | 18.00 | 20.98 | 384,279 | +3.18(+17.87%) |
Dec 11, 2020 | 16.85 | 18.11 | 16.63 | 17.80 | 146,500 | +0.98(+5.83%) |
Dec 10, 2020 | 17.50 | 17.50 | 16.61 | 16.82 | 104,958 | -0.30(-1.75%) |
Dec 09, 2020 | 17.60 | 17.93 | 16.78 | 17.12 | 109,608 | -0.39(-2.23%) |
Dec 08, 2020 | 17.50 | 17.87 | 16.48 | 17.51 | 111,228 | +0.04(+0.23%) |
Dec 07, 2020 | 16.81 | 18.33 | 16.76 | 17.47 | 200,317 | +0.83(+4.99%) |
Dec 04, 2020 | 15.09 | 17.85 | 15.01 | 16.64 | 172,000 | +1.47(+9.69%) |
Dec 03, 2020 | 15.56 | 15.90 | 15.00 | 15.17 | 60,324 | -0.40(-2.57%) |
Dec 02, 2020 | 14.28 | 15.75 | 13.68 | 15.57 | 90,067 | +1.37(+9.65%) |
Dec 01, 2020 | 15.50 | 15.94 | 13.85 | 14.20 | 117,887 | -0.79(-5.27%) |
Nov 30, 2020 | 13.02 | 15.77 | 12.78 | 14.99 | 269,728 | +2.44(+19.44%) |
Nov 27, 2020 | 13.49 | 13.82 | 12.03 | 12.55 | 180,200 | -0.92(-6.83%) |
Nov 25, 2020 | 12.12 | 13.76 | 12.06 | 13.47 | 181,900 | +1.41(+11.69%) |
Nov 24, 2020 | 10.50 | 12.40 | 10.49 | 12.06 | 315,072 | +1.64(+15.74%) |
Nov 23, 2020 | 10.55 | 10.70 | 10.20 | 10.42 | 86,311 | -0.02(-0.19%) |
Nov 20, 2020 | 10.00 | 10.61 | 10.00 | 10.44 | 147,300 | +0.44(+4.40%) |
Nov 19, 2020 | 10.16 | 10.16 | 9.760 | 10.00 | 81,425 | +0.37(+3.84%) |
Nov 18, 2020 | 10.28 | 10.30 | 9.420 | 9.630 | 90,267 | -0.42(-4.18%) |
Nov 17, 2020 | 9.860 | 10.24 | 9.730 | 10.05 | 80,786 | +0.25(+2.55%) |
Nov 16, 2020 | 10.39 | 10.40 | 9.700 | 9.800 | 109,754 | -0.24(-2.39%) |
Nov 13, 2020 | 9.110 | 10.39 | 9.110 | 10.04 | 107,400 | -0.01(-0.10%) |
Nov 12, 2020 | 10.00 | 10.20 | 9.850 | 10.05 | 62,539 | +0.21(+2.13%) |
Nov 11, 2020 | 9.350 | 10.11 | 9.350 | 9.840 | 51,045 | +0.40(+4.24%) |
Nov 10, 2020 | 9.210 | 9.600 | 9.040 | 9.440 | 52,950 | +0.30(+3.28%) |
Nov 09, 2020 | 9.410 | 9.764 | 9.120 | 9.140 | 69,006 | -0.56(-5.77%) |
Nov 06, 2020 | 9.680 | 9.940 | 9.420 | 9.700 | 37,500 | +0.04(+0.41%) |
Nov 05, 2020 | 9.400 | 9.900 | 9.400 | 9.660 | 37,744 | +0.23(+2.44%) |
Nov 04, 2020 | 9.830 | 9.870 | 9.250 | 9.430 | 46,195 | -0.30(-3.08%) |
Nov 03, 2020 | 9.880 | 10.14 | 9.630 | 9.730 | 47,834 | +0.03(+0.31%) |
Nov 02, 2020 | 9.730 | 9.990 | 9.555 | 9.700 | 31,751 | -0.01(-0.10%) |
Oct 30, 2020 | 9.670 | 9.790 | 9.210 | 9.710 | 47,100 | +0.06(+0.62%) |
Oct 29, 2020 | 9.810 | 10.11 | 9.600 | 9.650 | 40,989 | -0.25(-2.53%) |
Oct 28, 2020 | 10.00 | 10.13 | 9.620 | 9.900 | 105,556 | -0.31(-3.04%) |
Oct 27, 2020 | 10.40 | 10.45 | 10.10 | 10.21 | 29,786 | -0.19(-1.83%) |
Oct 26, 2020 | 10.51 | 10.64 | 10.08 | 10.40 | 79,345 | -0.26(-2.44%) |
Oct 23, 2020 | 10.50 | 10.71 | 10.20 | 10.66 | 97,000 | +0.22(+2.11%) |
Oct 22, 2020 | 10.41 | 10.96 | 10.00 | 10.44 | 80,602 | +0.07(+0.68%) |
Oct 21, 2020 | 10.98 | 11.19 | 10.31 | 10.37 | 64,689 | -0.32(-2.99%) |
Oct 20, 2020 | 10.62 | 10.93 | 10.51 | 10.69 | 115,207 | +0.44(+4.29%) |
Oct 19, 2020 | 10.55 | 10.70 | 10.20 | 10.25 | 127,888 | +0.25(+2.50%) |
Oct 16, 2020 | 10.42 | 10.50 | 9.940 | 10.00 | 49,000 | -0.38(-3.66%) |
Oct 15, 2020 | 10.37 | 10.64 | 9.770 | 10.38 | 114,035 | -0.28(-2.63%) |
Oct 14, 2020 | 10.63 | 11.20 | 10.31 | 10.66 | 210,516 | +0.47(+4.61%) |
Oct 13, 2020 | 10.00 | 10.29 | 9.550 | 10.19 | 115,155 | +0.23(+2.31%) |
Oct 12, 2020 | 9.940 | 10.20 | 9.770 | 9.960 | 72,902 | +0.12(+1.22%) |
Oct 09, 2020 | 10.26 | 10.32 | 9.525 | 9.840 | 112,700 | -0.27(-2.67%) |
Oct 08, 2020 | 10.34 | 10.67 | 9.910 | 10.11 | 131,174 | +0.02(+0.20%) |
Oct 07, 2020 | 9.420 | 10.24 | 9.380 | 10.09 | 137,983 | +0.72(+7.68%) |
Oct 06, 2020 | 9.280 | 9.970 | 9.170 | 9.370 | 101,350 | +0.09(+0.97%) |
Oct 05, 2020 | 8.810 | 9.500 | 8.730 | 9.280 | 89,102 | +0.65(+7.53%) |
Oct 02, 2020 | 8.790 | 9.300 | 8.415 | 8.630 | 120,300 | -0.57(-6.20%) |
Oct 01, 2020 | 8.490 | 9.210 | 8.350 | 9.200 | 88,960 | +0.83(+9.92%) |
Sep 30, 2020 | 8.770 | 8.770 | 8.320 | 8.370 | 110,078 | -0.26(-3.01%) |
Sep 29, 2020 | 8.950 | 9.100 | 8.500 | 8.630 | 74,639 | -0.20(-2.27%) |
Sep 28, 2020 | 8.550 | 9.080 | 8.410 | 8.830 | 111,433 | +0.38(+4.50%) |
Sep 25, 2020 | 8.643 | 8.680 | 8.175 | 8.450 | 108,900 | -0.01(-0.12%) |
Sep 24, 2020 | 8.300 | 9.020 | 8.280 | 8.460 | 93,070 | +0.01(+0.12%) |
Sep 23, 2020 | 9.510 | 9.550 | 8.260 | 8.450 | 144,438 | -0.99(-10.49%) |
Sep 22, 2020 | 10.00 | 10.01 | 9.140 | 9.440 | 132,521 | -0.36(-3.67%) |
Sep 21, 2020 | 10.05 | 10.29 | 9.500 | 9.800 | 204,391 | -0.39(-3.83%) |
Sep 18, 2020 | 10.46 | 10.90 | 10.02 | 10.19 | 186,800 | -0.41(-3.87%) |
Sep 17, 2020 | 10.75 | 11.06 | 9.820 | 10.60 | 315,335 | -0.26(-2.39%) |
Sep 16, 2020 | 12.12 | 12.43 | 10.75 | 10.86 | 286,819 | -0.97(-8.20%) |
Sep 15, 2020 | 10.79 | 13.48 | 10.50 | 11.83 | 664,803 | +1.91(+19.25%) |
Sep 14, 2020 | 9.640 | 10.20 | 9.500 | 9.920 | 113,051 | +0.30(+3.12%) |
Sep 11, 2020 | 10.28 | 10.42 | 9.400 | 9.620 | 174,800 | -0.66(-6.42%) |
Sep 10, 2020 | 9.870 | 10.70 | 9.790 | 10.28 | 152,426 | +0.54(+5.54%) |
Sep 09, 2020 | 9.540 | 9.810 | 9.464 | 9.740 | 36,461 | +0.31(+3.29%) |
Sep 08, 2020 | 9.750 | 9.750 | 9.087 | 9.430 | 125,599 | -0.32(-3.28%) |
Sep 04, 2020 | 10.32 | 10.32 | 9.565 | 9.750 | 122,300 | -0.60(-5.80%) |
Sep 03, 2020 | 10.80 | 11.03 | 9.860 | 10.35 | 138,528 | -0.49(-4.52%) |
Sep 02, 2020 | 10.27 | 11.10 | 10.27 | 10.84 | 200,436 | +0.20(+1.88%) |
Sep 01, 2020 | 11.01 | 11.26 | 10.38 | 10.64 | 228,708 | -0.42(-3.80%) |
Aug 31, 2020 | 11.47 | 11.47 | 10.50 | 11.06 | 287,927 | +0.07(+0.64%) |
Aug 28, 2020 | 9.910 | 11.12 | 9.910 | 10.99 | 514,100 | +1.08(+10.90%) |
Aug 27, 2020 | 9.550 | 10.42 | 9.550 | 9.910 | 355,197 | +0.41(+4.32%) |
Aug 26, 2020 | 9.850 | 9.850 | 9.190 | 9.500 | 201,577 | -0.20(-2.06%) |
Aug 25, 2020 | 9.500 | 10.00 | 9.250 | 9.700 | 226,801 | +0.24(+2.54%) |
Aug 24, 2020 | 10.10 | 10.38 | 9.270 | 9.460 | 395,582 | -0.42(-4.25%) |
Aug 21, 2020 | 10.15 | 10.53 | 9.800 | 9.880 | 1,434,800 | -1.02(-9.36%) |
Aug 20, 2020 | 12.02 | 12.60 | 10.90 | 10.90 | 262,872 | -0.51(-4.47%) |
Aug 19, 2020 | 13.49 | 13.50 | 11.30 | 11.41 | 319,137 | -1.84(-13.89%) |
Aug 18, 2020 | 14.65 | 14.97 | 12.52 | 13.25 | 311,143 | -2.22(-14.35%) |
Aug 17, 2020 | 14.40 | 17.27 | 13.55 | 15.47 | 174,725 | -1.73(-10.06%) |
Aug 14, 2020 | 17.99 | 18.16 | 16.90 | 17.20 | 47,700 | -0.80(-4.44%) |
Aug 13, 2020 | 17.59 | 18.25 | 17.59 | 18.00 | 37,341 | +0.41(+2.33%) |
Aug 12, 2020 | 18.76 | 18.77 | 16.90 | 17.59 | 69,729 | -0.38(-2.11%) |
Aug 11, 2020 | 18.93 | 19.21 | 17.54 | 17.97 | 105,257 | -0.93(-4.92%) |
Aug 10, 2020 | 17.18 | 19.90 | 17.09 | 18.90 | 119,800 | +1.83(+10.75%) |
Aug 07, 2020 | 16.01 | 17.38 | 15.89 | 17.07 | 61,600 | +1.03(+6.39%) |
Aug 06, 2020 | 18.35 | 18.89 | 15.50 | 16.04 | 127,695 | -2.02(-11.18%) |
Aug 05, 2020 | 17.17 | 19.07 | 16.52 | 18.06 | 124,695 | +1.55(+9.39%) |
Aug 04, 2020 | 16.25 | 16.60 | 15.76 | 16.51 | 70,494 | +0.32(+1.98%) |
Aug 03, 2020 | 15.35 | 16.45 | 14.32 | 16.19 | 71,828 | +1.39(+9.39%) |
Jul 31, 2020 | 15.35 | 15.47 | 14.54 | 14.80 | 29,100 | -0.30(-1.99%) |
Jul 30, 2020 | 15.00 | 15.41 | 14.78 | 15.10 | 66,576 | +0.27(+1.82%) |
Jul 29, 2020 | 14.25 | 14.90 | 13.44 | 14.83 | 56,692 | +0.54(+3.78%) |
Jul 28, 2020 | 14.70 | 15.10 | 14.20 | 14.29 | 47,220 | -0.53(-3.58%) |
Jul 27, 2020 | 13.71 | 15.20 | 13.71 | 14.82 | 147,205 | +1.31(+9.70%) |
Jul 24, 2020 | 12.27 | 13.70 | 12.14 | 13.51 | 57,800 | +0.70(+5.46%) |
Jul 23, 2020 | 12.70 | 13.55 | 12.48 | 12.81 | 62,009 | +0.11(+0.87%) |
Jul 22, 2020 | 12.23 | 13.14 | 11.56 | 12.70 | 61,684 | +0.61(+5.05%) |
Jul 21, 2020 | 11.74 | 14.14 | 10.75 | 12.09 | 146,180 | -0.06(-0.53%) |
Jul 20, 2020 | 11.23 | 13.00 | 11.23 | 12.15 | 123,696 | +0.97(+8.72%) |
Jul 17, 2020 | 10.04 | 11.23 | 10.04 | 11.18 | 40,200 | +1.35(+13.73%) |
Jul 16, 2020 | 10.03 | 10.80 | 9.810 | 9.830 | 31,949 | -0.22(-2.19%) |
Jul 15, 2020 | 9.710 | 10.05 | 9.350 | 10.05 | 14,429 | +0.52(+5.46%) |
Jul 14, 2020 | 9.220 | 9.650 | 9.210 | 9.530 | 25,859 | -0.01(-0.10%) |
Jul 13, 2020 | 10.33 | 10.58 | 9.210 | 9.540 | 36,142 | -0.59(-5.82%) |
Jul 10, 2020 | 10.00 | 10.75 | 10.00 | 10.13 | 25,100 | +0.23(+2.32%) |
Jul 09, 2020 | 9.690 | 10.04 | 9.690 | 9.900 | 18,050 | +0.06(+0.61%) |
Jul 08, 2020 | 9.810 | 9.850 | 9.520 | 9.840 | 21,731 | +0.10(+1.03%) |
Jul 07, 2020 | 9.840 | 10.15 | 9.700 | 9.740 | 12,856 | -0.09(-0.92%) |
Jul 06, 2020 | 10.05 | 10.15 | 9.540 | 9.830 | 38,049 | -0.13(-1.31%) |
Jul 02, 2020 | 9.820 | 10.15 | 9.820 | 9.960 | 6,000 | +0.15(+1.53%) |
Jul 01, 2020 | 9.910 | 10.08 | 9.615 | 9.810 | 7,334 | -0.23(-2.29%) |
Jun 30, 2020 | 9.900 | 10.33 | 9.600 | 10.04 | 17,808 | +0.30(+3.08%) |
Jun 29, 2020 | 10.40 | 10.95 | 9.550 | 9.740 | 17,150 | -0.66(-6.35%) |
Jun 26, 2020 | 10.03 | 10.57 | 9.320 | 10.40 | 32,200 | +0.20(+1.96%) |
Jun 25, 2020 | 9.990 | 10.84 | 9.990 | 10.20 | 14,596 | +0.05(+0.49%) |
Jun 24, 2020 | 9.680 | 10.23 | 9.680 | 10.15 | 28,812 | +0.53(+5.51%) |
Jun 23, 2020 | 9.600 | 10.21 | 9.500 | 9.620 | 54,829 | -0.30(-3.02%) |
Jun 22, 2020 | 9.915 | 10.72 | 9.725 | 9.920 | 41,312 | -0.38(-3.69%) |
Jun 19, 2020 | 10.40 | 11.21 | 10.20 | 10.30 | 57,600 | -0.23(-2.18%) |
Jun 18, 2020 | 11.12 | 11.12 | 10.51 | 10.53 | 25,704 | +0.15(+1.45%) |
Jun 17, 2020 | 10.68 | 11.90 | 10.38 | 10.38 | 33,302 | -0.31(-2.90%) |
Jun 16, 2020 | 10.96 | 11.28 | 10.69 | 10.69 | 17,308 | +0.12(+1.14%) |
Jun 15, 2020 | 9.050 | 10.78 | 9.000 | 10.57 | 36,581 | +0.52(+5.17%) |
Jun 12, 2020 | 10.00 | 10.73 | 9.850 | 10.05 | 40,800 | +0.34(+3.50%) |
Jun 11, 2020 | 10.40 | 10.72 | 9.710 | 9.710 | 55,130 | -1.22(-11.16%) |
Jun 10, 2020 | 11.31 | 11.72 | 10.70 | 10.93 | 69,290 | -0.34(-3.02%) |
Jun 09, 2020 | 11.72 | 12.00 | 11.27 | 11.27 | 61,840 | -0.57(-4.81%) |
Jun 08, 2020 | 11.47 | 12.00 | 11.10 | 11.84 | 84,183 | +0.89(+8.13%) |
Jun 05, 2020 | 11.38 | 11.50 | 10.59 | 10.95 | 72,100 | -0.61(-5.28%) |
Jun 04, 2020 | 10.23 | 12.01 | 10.23 | 11.56 | 138,872 | +1.30(+12.67%) |
Jun 03, 2020 | 9.568 | 10.48 | 9.508 | 10.26 | 119,800 | +0.61(+6.32%) |
Jun 02, 2020 | 9.170 | 9.860 | 9.120 | 9.650 | 85,959 | +0.48(+5.23%) |
Jun 01, 2020 | 8.600 | 9.350 | 8.560 | 9.170 | 109,725 | +0.62(+7.25%) |
May 29, 2020 | 8.200 | 8.730 | 8.200 | 8.550 | 115,900 | +0.02(+0.23%) |
May 28, 2020 | 8.030 | 8.750 | 8.020 | 8.530 | 98,035 | +0.36(+4.41%) |
May 27, 2020 | 8.250 | 8.550 | 8.103 | 8.170 | 71,311 | -0.03(-0.37%) |
May 26, 2020 | 8.650 | 8.650 | 8.100 | 8.200 | 79,865 | -0.37(-4.32%) |
May 22, 2020 | 8.640 | 8.800 | 8.460 | 8.570 | 22,300 | -0.04(-0.46%) |
May 21, 2020 | 8.530 | 8.850 | 8.500 | 8.610 | 15,816 | -0.09(-1.03%) |
May 20, 2020 | 8.520 | 8.880 | 8.457 | 8.700 | 38,988 | +0.20(+2.35%) |
May 19, 2020 | 8.420 | 8.840 | 8.250 | 8.500 | 102,056 | +0.17(+2.04%) |
May 18, 2020 | 8.490 | 8.820 | 8.090 | 8.330 | 66,998 | +0.06(+0.79%) |
May 15, 2020 | 7.950 | 8.480 | 7.950 | 8.265 | 40,300 | +0.35(+4.36%) |
May 14, 2020 | 7.196 | 7.980 | 6.861 | 7.920 | 66,039 | +0.92(+13.14%) |
May 13, 2020 | 6.900 | 7.300 | 6.650 | 7.000 | 78,008 | +0.07(+1.01%) |
May 12, 2020 | 7.110 | 7.450 | 6.930 | 6.930 | 46,773 | +0.15(+2.21%) |
May 11, 2020 | 6.480 | 7.345 | 6.480 | 6.780 | 160,158 | +0.09(+1.35%) |
May 08, 2020 | 6.595 | 7.000 | 6.595 | 6.690 | 74,000 | +0.16(+2.45%) |
May 07, 2020 | 6.900 | 6.900 | 6.520 | 6.530 | 32,648 | -0.05(-0.76%) |
May 06, 2020 | 6.650 | 6.780 | 6.560 | 6.580 | 41,903 | -0.07(-1.05%) |
May 05, 2020 | 6.500 | 6.830 | 6.330 | 6.650 | 23,595 | +0.15(+2.31%) |
May 04, 2020 | 6.080 | 6.550 | 6.080 | 6.500 | 34,219 | -0.20(-2.99%) |
May 01, 2020 | 6.665 | 6.875 | 6.460 | 6.700 | 42,800 | -0.01(-0.15%) |
Apr 30, 2020 | 6.650 | 6.840 | 6.570 | 6.710 | 21,085 | +0.01(+0.15%) |
Apr 29, 2020 | 6.840 | 6.900 | 6.580 | 6.700 | 39,648 | +0.30(+4.69%) |
Apr 28, 2020 | 6.050 | 6.590 | 6.045 | 6.400 | 15,062 | +0.30(+4.92%) |
Apr 27, 2020 | 6.180 | 6.450 | 6.100 | 6.100 | 12,548 | -0.08(-1.29%) |
Apr 24, 2020 | 6.300 | 6.470 | 5.894 | 6.180 | 24,100 | -0.10(-1.59%) |
Apr 23, 2020 | 6.800 | 7.193 | 5.910 | 6.280 | 87,063 | -0.45(-6.69%) |
Apr 22, 2020 | 6.020 | 6.850 | 6.000 | 6.730 | 59,660 | +0.68(+11.24%) |
Apr 21, 2020 | 6.200 | 6.290 | 5.802 | 6.050 | 7,905 | -0.12(-1.94%) |
Apr 20, 2020 | 5.890 | 6.480 | 5.780 | 6.170 | 32,425 | +0.28(+4.75%) |
Apr 17, 2020 | 5.500 | 5.980 | 5.410 | 5.890 | 25,300 | +0.50(+9.28%) |
Apr 16, 2020 | 5.470 | 5.940 | 5.358 | 5.390 | 23,293 | -0.32(-5.60%) |
Apr 15, 2020 | 5.280 | 5.880 | 5.280 | 5.710 | 59,081 | +0.41(+7.74%) |
Apr 14, 2020 | 5.210 | 5.300 | 5.162 | 5.300 | 18,140 | +0.09(+1.73%) |
Apr 13, 2020 | 5.160 | 5.440 | 5.150 | 5.210 | 12,981 | -0.12(-2.25%) |
Apr 09, 2020 | 5.310 | 5.576 | 5.110 | 5.330 | 18,900 | +0.15(+2.90%) |
Apr 08, 2020 | 5.150 | 5.190 | 4.850 | 5.180 | 27,507 | +0.28(+5.71%) |
Apr 07, 2020 | 5.140 | 5.570 | 4.850 | 4.900 | 25,095 | +0.10(+2.08%) |
Apr 06, 2020 | 5.010 | 5.130 | 4.750 | 4.800 | 14,419 | +0.11(+2.35%) |
Apr 03, 2020 | 4.940 | 5.170 | 4.500 | 4.690 | 59,000 | -0.43(-8.40%) |
Apr 02, 2020 | 5.530 | 5.530 | 4.800 | 5.120 | 32,090 | +0.00(+0.00%) |
Apr 01, 2020 | 5.200 | 5.540 | 4.800 | 5.120 | 23,754 | +0.05(+0.99%) |
Mar 31, 2020 | 5.535 | 5.734 | 4.990 | 5.070 | 20,516 | -0.32(-5.94%) |
Mar 30, 2020 | 5.200 | 5.390 | 5.010 | 5.390 | 9,002 | +0.19(+3.65%) |
Mar 27, 2020 | 5.460 | 5.460 | 5.085 | 5.200 | 5,200 | -0.26(-4.76%) |
Mar 26, 2020 | 6.130 | 6.438 | 5.380 | 5.460 | 29,437 | -0.37(-6.35%) |
Mar 25, 2020 | 4.720 | 5.940 | 4.500 | 5.830 | 68,461 | +1.13(+24.04%) |
Mar 24, 2020 | 4.800 | 4.940 | 4.700 | 4.700 | 56,565 | +0.10(+2.17%) |
Mar 23, 2020 | 4.750 | 4.880 | 4.260 | 4.600 | 51,929 | +0.35(+8.24%) |
Mar 20, 2020 | 5.000 | 5.000 | 4.044 | 4.250 | 27,000 | -0.75(-15.00%) |
Mar 19, 2020 | 4.520 | 5.000 | 3.760 | 5.000 | 89,049 | +0.05(+1.01%) |
Mar 18, 2020 | 6.000 | 6.000 | 4.950 | 4.950 | 101,777 | -1.54(-23.73%) |
Mar 17, 2020 | 6.000 | 6.500 | 5.819 | 6.490 | 30,409 | +0.49(+8.17%) |
Mar 16, 2020 | 6.200 | 6.420 | 5.330 | 6.000 | 52,660 | -0.50(-7.69%) |
Mar 13, 2020 | 7.530 | 7.590 | 6.500 | 6.500 | 38,600 | -0.99(-13.22%) |
Mar 12, 2020 | 7.000 | 8.020 | 5.880 | 7.490 | 68,711 | -0.18(-2.35%) |
Mar 11, 2020 | 7.840 | 8.330 | 7.154 | 7.670 | 14,465 | -0.25(-3.16%) |
Mar 10, 2020 | 7.500 | 8.080 | 6.575 | 7.920 | 57,422 | +0.45(+6.02%) |
Mar 09, 2020 | 7.200 | 7.590 | 6.990 | 7.470 | 26,402 | -0.15(-1.97%) |
Mar 06, 2020 | 7.950 | 8.120 | 7.360 | 7.620 | 53,600 | -0.41(-5.11%) |
Mar 05, 2020 | 8.370 | 8.450 | 7.850 | 8.030 | 45,780 | -0.41(-4.86%) |
Mar 04, 2020 | 8.690 | 8.990 | 8.350 | 8.440 | 42,110 | -0.14(-1.63%) |
Mar 03, 2020 | 8.460 | 9.250 | 8.190 | 8.580 | 138,087 | +0.27(+3.25%) |
Mar 02, 2020 | 8.000 | 8.680 | 7.950 | 8.310 | 118,384 | +0.33(+4.14%) |
Feb 28, 2020 | 7.230 | 8.350 | 7.220 | 7.980 | 138,200 | +0.26(+3.37%) |
Feb 27, 2020 | 7.630 | 7.910 | 6.810 | 7.720 | 74,277 | +0.01(+0.13%) |
Feb 26, 2020 | 7.900 | 8.540 | 7.310 | 7.710 | 61,376 | -0.22(-2.77%) |
Feb 25, 2020 | 8.500 | 9.000 | 7.640 | 7.930 | 71,245 | -0.54(-6.38%) |
Feb 24, 2020 | 7.290 | 8.470 | 6.600 | 8.470 | 85,197 | +1.16(+15.87%) |
Feb 21, 2020 | 7.140 | 7.800 | 7.090 | 7.310 | 83,800 | +0.38(+5.48%) |
Feb 20, 2020 | 6.900 | 7.800 | 6.690 | 6.930 | 86,082 | +0.22(+3.28%) |
Feb 19, 2020 | 6.510 | 7.140 | 6.510 | 6.710 | 20,582 | +0.20(+3.07%) |
Feb 18, 2020 | 7.020 | 7.290 | 6.510 | 6.510 | 20,005 | -0.51(-7.26%) |
Feb 14, 2020 | 7.200 | 7.800 | 7.000 | 7.020 | 52,800 | +0.01(+0.14%) |
Feb 13, 2020 | 6.295 | 7.178 | 6.200 | 7.010 | 70,706 | +0.71(+11.27%) |
Feb 12, 2020 | 6.370 | 6.590 | 6.260 | 6.300 | 10,442 | +0.03(+0.48%) |
Feb 11, 2020 | 6.360 | 6.630 | 6.210 | 6.270 | 16,182 | -0.15(-2.34%) |
Feb 10, 2020 | 6.250 | 6.440 | 6.250 | 6.420 | 18,786 | +0.22(+3.55%) |
Feb 07, 2020 | 6.130 | 6.480 | 6.130 | 6.200 | 9,200 | +0.05(+0.81%) |
Feb 06, 2020 | 6.450 | 6.500 | 6.100 | 6.150 | 18,315 | -0.10(-1.60%) |
Feb 05, 2020 | 6.700 | 6.700 | 6.250 | 6.250 | 21,483 | -0.40(-6.02%) |
Feb 04, 2020 | 6.400 | 6.700 | 6.070 | 6.650 | 44,519 | +0.22(+3.42%) |
Feb 03, 2020 | 6.490 | 6.530 | 6.010 | 6.430 | 16,915 | +0.11(+1.74%) |
Jan 31, 2020 | 6.370 | 6.500 | 6.000 | 6.320 | 53,900 | +0.20(+3.27%) |
Jan 30, 2020 | 6.310 | 6.371 | 6.000 | 6.120 | 47,539 | -0.25(-3.92%) |
Jan 29, 2020 | 6.506 | 6.506 | 6.360 | 6.370 | 4,011 | -0.07(-1.09%) |
Jan 28, 2020 | 6.450 | 6.720 | 6.350 | 6.440 | 80,761 | +0.08(+1.26%) |
Jan 27, 2020 | 6.390 | 6.710 | 6.310 | 6.360 | 17,801 | -0.14(-2.15%) |
Jan 24, 2020 | 6.600 | 6.870 | 6.440 | 6.500 | 22,900 | +0.13(+2.04%) |
Jan 23, 2020 | 6.820 | 6.920 | 6.370 | 6.370 | 10,860 | -0.50(-7.28%) |
Jan 22, 2020 | 6.700 | 6.900 | 6.610 | 6.870 | 26,576 | +0.27(+4.09%) |
Jan 21, 2020 | 6.570 | 6.970 | 6.570 | 6.600 | 24,005 | +0.00(+0.00%) |
Jan 17, 2020 | 6.510 | 7.010 | 6.280 | 6.600 | 73,300 | +0.09(+1.38%) |
Jan 16, 2020 | 6.340 | 6.510 | 6.200 | 6.510 | 28,547 | +0.05(+0.77%) |
Jan 15, 2020 | 6.416 | 6.687 | 6.300 | 6.460 | 10,295 | -0.02(-0.31%) |
Jan 14, 2020 | 6.700 | 6.700 | 6.250 | 6.480 | 28,790 | -0.16(-2.41%) |
Jan 13, 2020 | 6.900 | 6.900 | 6.500 | 6.640 | 25,567 | -0.14(-2.06%) |
Jan 10, 2020 | 6.650 | 6.840 | 6.400 | 6.780 | 30,100 | +0.22(+3.35%) |
Jan 09, 2020 | 6.610 | 6.986 | 6.310 | 6.560 | 36,105 | -0.03(-0.46%) |
Jan 08, 2020 | 6.590 | 6.690 | 6.500 | 6.590 | 11,069 | -0.10(-1.49%) |
Jan 07, 2020 | 7.080 | 7.080 | 6.290 | 6.690 | 35,924 | -0.34(-4.84%) |
Jan 06, 2020 | 6.590 | 7.030 | 6.500 | 7.030 | 36,822 | +0.41(+6.19%) |
Jan 03, 2020 | 6.550 | 6.907 | 6.500 | 6.620 | 15,300 | +0.12(+1.85%) |