Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.56 | 19.56 | 19.56 | 48,675 | -0.06(-0.30%) | |
Dec 30, 2020 | 19.48 | 19.71 | 19.43 | 19.62 | 48,675 | +0.19(+0.99%) |
Dec 29, 2020 | 19.65 | 19.65 | 19.38 | 19.43 | 47,328 | -0.19(-0.98%) |
Dec 28, 2020 | 19.94 | 19.96 | 19.57 | 19.62 | 67,683 | -0.08(-0.39%) |
Dec 24, 2020 | 19.58 | 19.96 | 19.56 | 19.70 | 37,417 | +0.14(+0.70%) |
Dec 23, 2020 | 19.70 | 19.75 | 19.53 | 19.56 | 40,810 | +0.04(+0.22%) |
Dec 22, 2020 | 19.51 | 19.73 | 19.46 | 19.52 | 45,973 | +0.19(+0.99%) |
Dec 21, 2020 | 19.34 | 19.50 | 19.13 | 19.33 | 53,507 | -0.07(-0.37%) |
Dec 18, 2020 | 19.66 | 19.66 | 19.17 | 19.40 | 50,948 | -0.05(-0.26%) |
Dec 17, 2020 | 19.32 | 19.59 | 19.32 | 19.45 | 62,263 | +0.22(+1.14%) |
Dec 16, 2020 | 19.09 | 19.33 | 19.06 | 19.23 | 68,496 | +0.22(+1.15%) |
Dec 15, 2020 | 18.71 | 19.09 | 18.67 | 19.01 | 80,028 | +0.38(+2.03%) |
Dec 14, 2020 | 18.60 | 18.73 | 18.43 | 18.64 | 66,869 | +0.17(+0.93%) |
Dec 11, 2020 | 18.53 | 18.56 | 18.45 | 18.46 | 26,529 | -0.09(-0.51%) |
Dec 10, 2020 | 18.64 | 18.64 | 18.43 | 18.56 | 55,923 | -0.10(-0.52%) |
Dec 09, 2020 | 19.00 | 19.10 | 18.47 | 18.66 | 65,610 | -0.20(-1.06%) |
Dec 08, 2020 | 18.67 | 18.87 | 18.55 | 18.86 | 64,602 | +0.29(+1.55%) |
Dec 07, 2020 | 18.54 | 19.03 | 18.48 | 18.57 | 75,112 | +0.07(+0.38%) |
Dec 04, 2020 | 18.09 | 18.51 | 18.01 | 18.50 | 56,567 | +0.51(+2.81%) |
Dec 03, 2020 | 17.82 | 18.03 | 17.82 | 17.99 | 50,945 | +0.22(+1.23%) |
Dec 02, 2020 | 17.87 | 17.89 | 17.61 | 17.77 | 72,748 | -0.03(-0.17%) |
Dec 01, 2020 | 17.94 | 17.94 | 17.74 | 17.80 | 46,553 | +0.16(+0.90%) |
Nov 30, 2020 | 17.68 | 17.77 | 17.32 | 17.64 | 124,658 | +0.01(+0.07%) |
Nov 27, 2020 | 17.66 | 17.66 | 17.53 | 17.63 | 18,346 | +0.04(+0.23%) |
Nov 25, 2020 | 17.49 | 17.59 | 17.39 | 17.59 | 28,538 | +0.17(+0.98%) |
Nov 24, 2020 | 17.51 | 17.62 | 17.39 | 17.42 | 95,696 | -0.06(-0.34%) |
Nov 23, 2020 | 17.22 | 17.51 | 17.20 | 17.48 | 64,845 | +0.26(+1.50%) |
Nov 20, 2020 | 17.22 | 17.22 | 17.10 | 17.22 | 31,256 | +0.02(+0.14%) |
Nov 19, 2020 | 16.94 | 17.20 | 16.74 | 17.20 | 60,303 | +0.34(+1.99%) |
Nov 18, 2020 | 16.79 | 16.92 | 16.70 | 16.86 | 62,100 | +0.21(+1.24%) |
Nov 17, 2020 | 16.54 | 16.72 | 16.53 | 16.65 | 35,574 | +0.01(+0.04%) |
Nov 16, 2020 | 16.72 | 16.72 | 16.54 | 16.65 | 59,489 | +0.07(+0.43%) |
Nov 13, 2020 | 16.37 | 16.59 | 16.35 | 16.58 | 65,401 | +0.16(+1.00%) |
Nov 12, 2020 | 16.50 | 16.68 | 16.37 | 16.41 | 92,932 | -0.06(-0.36%) |
Nov 11, 2020 | 16.22 | 16.50 | 16.20 | 16.47 | 79,606 | +0.35(+2.19%) |
Nov 10, 2020 | 16.35 | 16.35 | 15.76 | 16.12 | 113,575 | -0.26(-1.59%) |
Nov 09, 2020 | 16.75 | 16.91 | 16.23 | 16.38 | 209,460 | +0.17(+1.05%) |
Nov 06, 2020 | 16.15 | 16.21 | 16.06 | 16.21 | 42,723 | +0.12(+0.73%) |
Nov 05, 2020 | 15.92 | 16.09 | 15.83 | 16.09 | 69,117 | +0.44(+2.80%) |
Nov 04, 2020 | 15.36 | 15.82 | 15.36 | 15.65 | 90,197 | +0.39(+2.57%) |
Nov 03, 2020 | 15.04 | 15.30 | 14.92 | 15.26 | 83,226 | +0.48(+3.25%) |
Nov 02, 2020 | 14.84 | 14.86 | 14.69 | 14.78 | 57,507 | +0.12(+0.84%) |
Oct 30, 2020 | 15.20 | 15.20 | 14.60 | 14.66 | 138,936 | -0.57(-3.73%) |
Oct 29, 2020 | 14.96 | 15.28 | 14.93 | 15.23 | 69,071 | +0.27(+1.80%) |
Oct 28, 2020 | 15.21 | 15.21 | 14.92 | 14.96 | 101,469 | -0.50(-3.22%) |
Oct 27, 2020 | 15.20 | 15.45 | 15.17 | 15.45 | 58,937 | +0.26(+1.69%) |
Oct 26, 2020 | 15.63 | 15.66 | 15.11 | 15.20 | 97,665 | -0.46(-2.92%) |
Oct 23, 2020 | 15.67 | 15.70 | 15.54 | 15.65 | 35,374 | +0.04(+0.26%) |
Oct 22, 2020 | 15.52 | 15.73 | 15.48 | 15.61 | 63,902 | +0.08(+0.49%) |
Oct 21, 2020 | 15.73 | 15.78 | 15.53 | 15.54 | 67,701 | -0.15(-0.97%) |
Oct 20, 2020 | 15.79 | 15.82 | 15.66 | 15.69 | 38,951 | +0.01(+0.04%) |
Oct 19, 2020 | 16.07 | 16.09 | 15.65 | 15.68 | 66,323 | -0.30(-1.90%) |
Oct 16, 2020 | 15.92 | 16.18 | 15.92 | 15.99 | 87,155 | +0.02(+0.11%) |
Oct 15, 2020 | 15.97 | 16.00 | 15.85 | 15.97 | 44,958 | -0.09(-0.55%) |
Oct 14, 2020 | 16.22 | 16.25 | 15.92 | 16.06 | 120,113 | -0.08(-0.47%) |
Oct 13, 2020 | 16.23 | 16.23 | 16.06 | 16.13 | 62,387 | -0.04(-0.25%) |
Oct 12, 2020 | 16.06 | 16.21 | 16.01 | 16.17 | 87,502 | +0.12(+0.73%) |
Oct 09, 2020 | 15.99 | 16.13 | 15.96 | 16.06 | 102,706 | +0.20(+1.24%) |
Oct 08, 2020 | 15.84 | 15.94 | 15.66 | 15.86 | 91,559 | +0.13(+0.81%) |
Oct 07, 2020 | 15.45 | 15.78 | 15.39 | 15.73 | 120,599 | +0.48(+3.13%) |
Oct 06, 2020 | 15.12 | 15.44 | 15.05 | 15.25 | 158,974 | +0.20(+1.35%) |
Oct 05, 2020 | 14.89 | 15.06 | 14.86 | 15.05 | 130,381 | +0.16(+1.09%) |
Oct 02, 2020 | 14.89 | 14.91 | 14.71 | 14.89 | 118,642 | -0.09(-0.58%) |
Oct 01, 2020 | 14.84 | 14.98 | 14.73 | 14.98 | 114,978 | +0.24(+1.62%) |
Sep 30, 2020 | 14.73 | 14.84 | 14.66 | 14.74 | 77,592 | +0.03(+0.24%) |
Sep 29, 2020 | 14.72 | 14.75 | 14.58 | 14.70 | 102,154 | -0.02(-0.12%) |
Sep 28, 2020 | 14.72 | 14.79 | 14.63 | 14.72 | 78,961 | +0.22(+1.48%) |
Sep 25, 2020 | 14.29 | 14.56 | 14.29 | 14.50 | 79,267 | +0.14(+0.97%) |
Sep 24, 2020 | 14.39 | 14.48 | 14.28 | 14.37 | 165,886 | -0.13(-0.92%) |
Sep 23, 2020 | 14.99 | 15.00 | 14.46 | 14.50 | 55,887 | -0.45(-3.03%) |
Sep 22, 2020 | 14.72 | 14.96 | 14.72 | 14.95 | 61,890 | +0.27(+1.82%) |
Sep 21, 2020 | 14.86 | 14.86 | 14.45 | 14.68 | 115,714 | -0.26(-1.75%) |
Sep 18, 2020 | 14.92 | 15.05 | 14.82 | 14.95 | 44,362 | -0.06(-0.39%) |
Sep 17, 2020 | 14.98 | 15.07 | 14.75 | 15.00 | 67,724 | -0.15(-1.00%) |
Sep 16, 2020 | 15.20 | 15.31 | 15.11 | 15.16 | 58,501 | +0.03(+0.23%) |
Sep 15, 2020 | 15.12 | 15.25 | 14.95 | 15.12 | 94,169 | +0.20(+1.36%) |
Sep 14, 2020 | 14.71 | 15.24 | 14.71 | 14.92 | 120,752 | +0.28(+1.91%) |
Sep 11, 2020 | 14.74 | 14.86 | 14.55 | 14.64 | 79,095 | -0.07(-0.47%) |
Sep 10, 2020 | 15.01 | 15.12 | 14.71 | 14.71 | 93,538 | -0.21(-1.41%) |
Sep 09, 2020 | 14.68 | 14.93 | 14.62 | 14.92 | 140,710 | +0.39(+2.70%) |
Sep 08, 2020 | 14.68 | 14.75 | 14.45 | 14.53 | 151,006 | -0.53(-3.53%) |
Sep 04, 2020 | 15.46 | 15.46 | 14.59 | 15.06 | 181,199 | -0.31(-1.99%) |
Sep 03, 2020 | 15.86 | 15.94 | 15.23 | 15.36 | 154,478 | -0.55(-3.48%) |
Sep 02, 2020 | 16.01 | 16.32 | 15.69 | 15.92 | 120,465 | +0.09(+0.55%) |
Sep 01, 2020 | 15.68 | 15.89 | 15.68 | 15.83 | 130,273 | +0.07(+0.44%) |
Aug 31, 2020 | 15.72 | 15.84 | 15.66 | 15.76 | 61,756 | +0.10(+0.66%) |
Aug 28, 2020 | 15.82 | 15.92 | 15.61 | 15.66 | 97,955 | -0.05(-0.29%) |
Aug 27, 2020 | 15.62 | 15.72 | 15.47 | 15.71 | 60,965 | +0.20(+1.27%) |
Aug 26, 2020 | 15.42 | 15.53 | 15.37 | 15.51 | 148,879 | +0.08(+0.52%) |
Aug 25, 2020 | 15.50 | 15.53 | 15.31 | 15.43 | 72,604 | +0.00(+0.00%) |
Aug 24, 2020 | 15.36 | 15.44 | 15.32 | 15.43 | 72,881 | +0.08(+0.49%) |
Aug 21, 2020 | 15.33 | 15.37 | 15.29 | 15.35 | 57,803 | +0.05(+0.34%) |
Aug 20, 2020 | 15.19 | 15.36 | 15.14 | 15.30 | 42,992 | +0.09(+0.61%) |
Aug 19, 2020 | 15.33 | 15.41 | 15.19 | 15.21 | 55,848 | -0.12(-0.79%) |
Aug 18, 2020 | 15.25 | 15.41 | 15.23 | 15.33 | 64,683 | +0.18(+1.22%) |
Aug 17, 2020 | 14.95 | 15.18 | 14.94 | 15.14 | 65,115 | +0.20(+1.35%) |
Aug 14, 2020 | 15.00 | 15.09 | 14.90 | 14.94 | 72,514 | -0.05(-0.35%) |
Aug 13, 2020 | 15.09 | 15.20 | 14.98 | 14.99 | 115,901 | -0.05(-0.31%) |
Aug 12, 2020 | 14.94 | 15.08 | 14.88 | 15.04 | 110,247 | +0.18(+1.23%) |
Aug 11, 2020 | 15.10 | 15.10 | 14.82 | 14.86 | 165,553 | -0.13(-0.84%) |
Aug 10, 2020 | 15.01 | 15.01 | 14.80 | 14.98 | 90,404 | +0.06(+0.38%) |
Aug 07, 2020 | 15.06 | 15.08 | 14.86 | 14.93 | 71,940 | -0.14(-0.91%) |
Aug 06, 2020 | 15.14 | 15.14 | 15.01 | 15.06 | 51,448 | -0.01(-0.08%) |
Aug 05, 2020 | 14.90 | 15.12 | 14.87 | 15.08 | 58,947 | +0.21(+1.39%) |
Aug 04, 2020 | 14.67 | 14.90 | 14.67 | 14.87 | 72,515 | +0.17(+1.17%) |
Aug 03, 2020 | 14.73 | 14.75 | 14.58 | 14.70 | 70,041 | +0.10(+0.71%) |
Jul 31, 2020 | 14.64 | 14.73 | 14.41 | 14.59 | 86,572 | -0.03(-0.24%) |
Jul 30, 2020 | 14.59 | 14.64 | 14.43 | 14.63 | 38,579 | +0.02(+0.12%) |
Jul 29, 2020 | 14.39 | 14.63 | 14.39 | 14.61 | 27,650 | +0.26(+1.84%) |
Jul 28, 2020 | 14.41 | 14.47 | 14.32 | 14.35 | 66,538 | -0.06(-0.44%) |
Jul 27, 2020 | 14.14 | 14.54 | 14.13 | 14.41 | 89,460 | +0.36(+2.57%) |
Jul 24, 2020 | 14.18 | 14.19 | 13.94 | 14.05 | 67,411 | -0.21(-1.45%) |
Jul 23, 2020 | 14.52 | 14.62 | 14.20 | 14.25 | 61,285 | -0.25(-1.72%) |
Jul 22, 2020 | 14.38 | 14.58 | 14.35 | 14.50 | 56,426 | +0.11(+0.78%) |
Jul 21, 2020 | 14.45 | 14.58 | 14.36 | 14.39 | 62,614 | +0.10(+0.68%) |
Jul 20, 2020 | 14.14 | 14.39 | 14.12 | 14.29 | 50,734 | +0.17(+1.22%) |
Jul 17, 2020 | 14.14 | 14.14 | 13.98 | 14.12 | 103,294 | +0.11(+0.82%) |
Jul 16, 2020 | 14.03 | 14.13 | 13.90 | 14.01 | 80,066 | -0.01(-0.08%) |
Jul 15, 2020 | 13.94 | 14.10 | 13.85 | 14.02 | 171,703 | +0.30(+2.18%) |
Jul 14, 2020 | 13.61 | 13.72 | 13.26 | 13.72 | 68,789 | +0.06(+0.42%) |
Jul 13, 2020 | 14.08 | 14.23 | 13.61 | 13.66 | 73,488 | -0.28(-2.02%) |
Jul 10, 2020 | 13.93 | 13.99 | 13.78 | 13.94 | 79,256 | +0.12(+0.90%) |
Jul 09, 2020 | 13.96 | 14.07 | 13.74 | 13.82 | 85,802 | -0.03(-0.25%) |
Jul 08, 2020 | 13.77 | 13.91 | 13.77 | 13.85 | 90,961 | +0.19(+1.38%) |
Jul 07, 2020 | 13.67 | 13.83 | 13.65 | 13.67 | 64,137 | -0.09(-0.66%) |
Jul 06, 2020 | 13.67 | 13.84 | 13.60 | 13.76 | 130,804 | +0.21(+1.51%) |
Jul 02, 2020 | 13.53 | 13.63 | 13.44 | 13.55 | 54,548 | +0.24(+1.80%) |
Jul 01, 2020 | 13.17 | 13.37 | 13.17 | 13.31 | 37,379 | +0.17(+1.30%) |
Jun 30, 2020 | 13.01 | 13.15 | 12.96 | 13.14 | 59,828 | +0.19(+1.50%) |
Jun 29, 2020 | 12.97 | 13.00 | 12.75 | 12.95 | 51,384 | +0.05(+0.35%) |
Jun 26, 2020 | 13.09 | 13.16 | 12.90 | 12.90 | 42,797 | -0.15(-1.14%) |
Jun 25, 2020 | 12.91 | 13.10 | 12.90 | 13.05 | 58,621 | +0.03(+0.22%) |
Jun 24, 2020 | 13.20 | 13.30 | 13.00 | 13.02 | 93,806 | -0.22(-1.64%) |
Jun 23, 2020 | 13.29 | 13.39 | 13.22 | 13.24 | 101,753 | +0.07(+0.52%) |
Jun 22, 2020 | 13.06 | 13.26 | 13.05 | 13.17 | 39,034 | +0.09(+0.70%) |
Jun 19, 2020 | 13.27 | 13.39 | 13.08 | 13.08 | 62,967 | -0.06(-0.43%) |
Jun 18, 2020 | 13.11 | 13.23 | 13.10 | 13.14 | 70,245 | -0.02(-0.17%) |
Jun 17, 2020 | 13.20 | 13.41 | 13.14 | 13.16 | 54,994 | +0.09(+0.70%) |
Jun 16, 2020 | 13.25 | 13.30 | 13.04 | 13.07 | 92,725 | +0.18(+1.42%) |
Jun 15, 2020 | 12.85 | 12.94 | 12.67 | 12.88 | 110,079 | +0.02(+0.18%) |
Jun 12, 2020 | 13.13 | 13.22 | 12.77 | 12.86 | 83,489 | +0.00(+0.00%) |
Jun 11, 2020 | 13.34 | 13.42 | 12.78 | 12.86 | 116,102 | -0.76(-5.57%) |
Jun 10, 2020 | 13.78 | 13.78 | 13.51 | 13.62 | 73,928 | -0.02(-0.14%) |
Jun 09, 2020 | 13.84 | 13.84 | 13.59 | 13.64 | 86,246 | -0.14(-1.03%) |
Jun 08, 2020 | 13.65 | 14.06 | 13.55 | 13.78 | 94,851 | +0.24(+1.76%) |
Jun 05, 2020 | 13.64 | 13.68 | 13.39 | 13.54 | 64,113 | +0.19(+1.40%) |
Jun 04, 2020 | 13.34 | 13.48 | 13.20 | 13.36 | 85,785 | -0.02(-0.17%) |
Jun 03, 2020 | 13.19 | 13.47 | 13.19 | 13.38 | 137,413 | +0.15(+1.11%) |
Jun 02, 2020 | 13.28 | 13.28 | 13.11 | 13.23 | 68,803 | +0.03(+0.26%) |
Jun 01, 2020 | 12.92 | 13.28 | 12.92 | 13.20 | 78,973 | +0.25(+1.97%) |
May 29, 2020 | 12.81 | 12.94 | 12.77 | 12.94 | 39,386 | +0.16(+1.28%) |
May 28, 2020 | 12.78 | 13.03 | 12.65 | 12.78 | 53,200 | +0.12(+0.98%) |
May 27, 2020 | 12.63 | 12.70 | 12.34 | 12.65 | 55,895 | +0.04(+0.31%) |
May 26, 2020 | 12.46 | 12.74 | 12.43 | 12.61 | 74,917 | +0.33(+2.65%) |
May 22, 2020 | 12.25 | 12.33 | 12.17 | 12.29 | 31,262 | +0.13(+1.09%) |
May 21, 2020 | 12.08 | 12.43 | 12.08 | 12.16 | 60,319 | -0.02(-0.14%) |
May 20, 2020 | 12.08 | 12.27 | 12.08 | 12.17 | 65,989 | +0.15(+1.22%) |
May 19, 2020 | 11.95 | 12.31 | 11.95 | 12.03 | 73,126 | +0.00(+0.00%) |
May 18, 2020 | 11.99 | 12.10 | 11.94 | 12.03 | 34,492 | +0.37(+3.16%) |
May 15, 2020 | 11.49 | 11.68 | 11.48 | 11.66 | 30,555 | +0.06(+0.49%) |
May 14, 2020 | 11.52 | 11.60 | 11.32 | 11.60 | 78,098 | -0.02(-0.15%) |
May 13, 2020 | 12.26 | 12.26 | 11.41 | 11.62 | 240,992 | -0.65(-5.26%) |
May 12, 2020 | 12.41 | 12.54 | 12.08 | 12.26 | 57,260 | +0.03(+0.28%) |
May 11, 2020 | 11.95 | 12.37 | 11.95 | 12.23 | 50,369 | +0.12(+0.98%) |
May 08, 2020 | 11.96 | 12.22 | 11.96 | 12.11 | 63,230 | +0.12(+1.03%) |
May 07, 2020 | 12.08 | 12.12 | 11.91 | 11.99 | 66,244 | +0.13(+1.09%) |
May 06, 2020 | 11.76 | 12.00 | 11.68 | 11.86 | 156,153 | +0.19(+1.59%) |
May 05, 2020 | 11.52 | 11.76 | 11.41 | 11.67 | 60,599 | +0.43(+3.80%) |
May 04, 2020 | 11.12 | 11.33 | 11.00 | 11.25 | 136,648 | +0.11(+0.96%) |
May 01, 2020 | 11.32 | 11.32 | 10.88 | 11.14 | 130,129 | -0.22(-1.93%) |
Apr 30, 2020 | 11.45 | 11.53 | 11.23 | 11.36 | 143,220 | -0.13(-1.17%) |
Apr 29, 2020 | 11.45 | 11.60 | 11.45 | 11.49 | 63,611 | +0.19(+1.69%) |
Apr 28, 2020 | 11.51 | 11.61 | 11.29 | 11.30 | 69,874 | -0.12(-1.08%) |
Apr 27, 2020 | 11.48 | 11.77 | 11.43 | 11.43 | 123,989 | +0.15(+1.30%) |
Apr 24, 2020 | 11.40 | 11.42 | 11.26 | 11.28 | 47,708 | +0.04(+0.35%) |
Apr 23, 2020 | 11.19 | 11.45 | 11.19 | 11.24 | 39,816 | -0.07(-0.65%) |
Apr 22, 2020 | 11.31 | 11.36 | 11.09 | 11.31 | 64,386 | +0.22(+1.97%) |
Apr 21, 2020 | 11.13 | 11.29 | 10.84 | 11.09 | 117,367 | -0.17(-1.54%) |
Apr 20, 2020 | 11.34 | 11.49 | 11.15 | 11.27 | 55,512 | -0.07(-0.64%) |
Apr 17, 2020 | 11.40 | 11.51 | 11.18 | 11.34 | 88,651 | +0.16(+1.41%) |
Apr 16, 2020 | 11.43 | 11.43 | 10.97 | 11.18 | 104,649 | -0.21(-1.82%) |
Apr 15, 2020 | 11.38 | 11.45 | 11.23 | 11.39 | 113,230 | -0.06(-0.49%) |
Apr 14, 2020 | 11.29 | 11.56 | 11.23 | 11.45 | 66,600 | +0.45(+4.08%) |
Apr 13, 2020 | 11.43 | 11.66 | 10.82 | 11.00 | 70,389 | -0.12(-1.10%) |
Apr 09, 2020 | 11.12 | 11.34 | 10.97 | 11.12 | 138,851 | +0.35(+3.27%) |
Apr 08, 2020 | 10.36 | 10.84 | 10.31 | 10.77 | 227,114 | +0.32(+3.04%) |
Apr 07, 2020 | 10.10 | 10.58 | 10.03 | 10.45 | 94,663 | +0.61(+6.17%) |
Apr 06, 2020 | 9.451 | 9.853 | 9.200 | 9.846 | 141,795 | +0.67(+7.28%) |
Apr 03, 2020 | 9.144 | 9.317 | 8.621 | 9.178 | 89,423 | -0.09(-1.02%) |
Apr 02, 2020 | 9.373 | 9.456 | 9.055 | 9.272 | 112,163 | -0.13(-1.42%) |
Apr 01, 2020 | 9.868 | 9.918 | 9.027 | 9.406 | 103,250 | -0.61(-6.11%) |
Mar 31, 2020 | 9.746 | 10.24 | 9.746 | 10.02 | 137,780 | +0.06(+0.62%) |
Mar 30, 2020 | 9.757 | 10.14 | 9.534 | 9.957 | 205,970 | +0.35(+3.65%) |
Mar 27, 2020 | 9.590 | 9.766 | 9.306 | 9.607 | 221,763 | -0.37(-3.74%) |
Mar 26, 2020 | 9.311 | 10.09 | 9.225 | 9.980 | 253,532 | +0.55(+5.85%) |
Mar 25, 2020 | 8.582 | 9.729 | 8.582 | 9.428 | 193,521 | +0.74(+8.53%) |
Mar 24, 2020 | 7.875 | 8.754 | 7.875 | 8.688 | 308,221 | +1.02(+13.29%) |
Mar 23, 2020 | 8.292 | 8.412 | 7.045 | 7.668 | 138,324 | -0.90(-10.53%) |
Mar 20, 2020 | 7.858 | 8.955 | 7.858 | 8.571 | 203,807 | +0.72(+9.23%) |
Mar 19, 2020 | 6.867 | 7.847 | 6.410 | 7.847 | 383,214 | +1.02(+15.02%) |
Mar 18, 2020 | 7.980 | 8.298 | 6.524 | 6.822 | 351,877 | -2.04(-23.05%) |
Mar 17, 2020 | 8.760 | 9.107 | 8.443 | 8.866 | 115,060 | +0.19(+2.18%) |
Mar 16, 2020 | 8.409 | 9.167 | 8.409 | 8.676 | 264,724 | -1.33(-13.25%) |
Mar 13, 2020 | 9.495 | 10.00 | 9.089 | 10.00 | 135,931 | +0.95(+10.52%) |
Mar 12, 2020 | 9.885 | 9.971 | 8.966 | 9.050 | 499,487 | -2.02(-18.26%) |
Mar 11, 2020 | 11.91 | 11.91 | 11.02 | 11.07 | 189,831 | -0.88(-7.37%) |
Mar 10, 2020 | 12.12 | 12.16 | 11.61 | 11.95 | 111,572 | -0.05(-0.41%) |
Mar 09, 2020 | 12.24 | 12.24 | 11.60 | 12.00 | 162,007 | -0.75(-5.85%) |
Mar 06, 2020 | 12.89 | 12.89 | 12.53 | 12.75 | 102,063 | -0.28(-2.12%) |
Mar 05, 2020 | 13.04 | 13.14 | 12.90 | 13.02 | 107,262 | -0.19(-1.42%) |
Mar 04, 2020 | 12.99 | 13.26 | 12.93 | 13.21 | 102,519 | +0.39(+3.06%) |
Mar 03, 2020 | 12.93 | 13.33 | 12.70 | 12.82 | 231,216 | +0.06(+0.43%) |
Mar 02, 2020 | 12.07 | 12.77 | 11.91 | 12.77 | 163,950 | +0.76(+6.35%) |
Feb 28, 2020 | 12.11 | 12.47 | 11.60 | 12.00 | 427,253 | -0.61(-4.86%) |
Feb 27, 2020 | 13.42 | 13.45 | 12.45 | 12.62 | 300,952 | -0.92(-6.82%) |
Feb 26, 2020 | 13.50 | 13.78 | 13.47 | 13.54 | 78,650 | -0.01(-0.08%) |
Feb 25, 2020 | 14.14 | 14.14 | 13.51 | 13.55 | 101,965 | -0.57(-4.03%) |
Feb 24, 2020 | 14.28 | 14.30 | 13.88 | 14.12 | 158,619 | -0.44(-3.04%) |
Feb 21, 2020 | 14.55 | 14.63 | 14.53 | 14.56 | 50,126 | -0.07(-0.45%) |
Feb 20, 2020 | 14.73 | 14.73 | 14.54 | 14.63 | 55,352 | -0.09(-0.60%) |
Feb 19, 2020 | 14.59 | 14.72 | 14.57 | 14.72 | 39,871 | +0.18(+1.22%) |
Feb 18, 2020 | 14.57 | 14.57 | 14.52 | 14.54 | 15,893 | -0.03(-0.19%) |
Feb 14, 2020 | 14.48 | 14.61 | 14.48 | 14.57 | 39,268 | +0.14(+0.96%) |
Feb 13, 2020 | 14.44 | 14.51 | 14.43 | 14.43 | 32,575 | -0.01(-0.08%) |
Feb 12, 2020 | 14.49 | 14.51 | 14.37 | 14.44 | 64,963 | +0.08(+0.57%) |
Feb 11, 2020 | 14.56 | 14.64 | 14.36 | 14.36 | 72,985 | -0.12(-0.83%) |
Feb 10, 2020 | 14.46 | 14.53 | 14.42 | 14.48 | 67,656 | +0.08(+0.56%) |
Feb 07, 2020 | 14.25 | 14.45 | 14.25 | 14.40 | 39,885 | +0.08(+0.59%) |
Feb 06, 2020 | 14.14 | 14.31 | 14.14 | 14.31 | 24,108 | +0.12(+0.85%) |
Feb 05, 2020 | 14.19 | 14.21 | 14.09 | 14.19 | 43,120 | +0.10(+0.70%) |
Feb 04, 2020 | 13.98 | 14.24 | 13.96 | 14.09 | 50,986 | +0.23(+1.62%) |
Feb 03, 2020 | 13.86 | 13.92 | 13.83 | 13.87 | 44,662 | +0.02(+0.16%) |
Jan 31, 2020 | 13.95 | 13.97 | 13.80 | 13.85 | 54,091 | -0.08(-0.59%) |
Jan 30, 2020 | 13.91 | 13.99 | 13.88 | 13.93 | 52,080 | +0.00(+0.00%) |
Jan 29, 2020 | 13.81 | 13.93 | 13.79 | 13.93 | 31,813 | +0.15(+1.08%) |
Jan 28, 2020 | 13.80 | 13.82 | 13.77 | 13.78 | 37,507 | +0.02(+0.12%) |
Jan 27, 2020 | 13.93 | 13.93 | 13.73 | 13.77 | 80,756 | -0.24(-1.69%) |
Jan 24, 2020 | 14.04 | 14.04 | 13.95 | 14.00 | 104,176 | +0.01(+0.04%) |
Jan 23, 2020 | 13.87 | 14.00 | 13.84 | 14.00 | 41,879 | +0.07(+0.47%) |
Jan 22, 2020 | 13.82 | 13.94 | 13.82 | 13.93 | 79,124 | +0.12(+0.87%) |
Jan 21, 2020 | 13.84 | 13.84 | 13.79 | 13.81 | 53,479 | -0.02(-0.12%) |
Jan 17, 2020 | 13.86 | 13.89 | 13.79 | 13.83 | 80,499 | +0.03(+0.20%) |
Jan 16, 2020 | 13.80 | 13.86 | 13.73 | 13.80 | 135,671 | +0.02(+0.12%) |
Jan 15, 2020 | 13.81 | 13.84 | 13.77 | 13.78 | 86,555 | +0.02(+0.12%) |
Jan 14, 2020 | 13.81 | 13.81 | 13.74 | 13.77 | 59,921 | -0.01(-0.08%) |
Jan 13, 2020 | 13.79 | 13.83 | 13.75 | 13.78 | 82,390 | -0.01(-0.08%) |
Jan 10, 2020 | 13.80 | 13.90 | 13.76 | 13.79 | 48,263 | +0.02(+0.15%) |
Jan 09, 2020 | 13.91 | 13.94 | 13.71 | 13.77 | 75,150 | -0.06(-0.43%) |
Jan 08, 2020 | 13.88 | 13.90 | 13.79 | 13.83 | 69,340 | +0.04(+0.28%) |
Jan 07, 2020 | 13.73 | 13.81 | 13.64 | 13.79 | 132,953 | +0.17(+1.28%) |
Jan 06, 2020 | 13.58 | 13.66 | 13.48 | 13.61 | 89,869 | +0.04(+0.32%) |
Jan 03, 2020 | 13.45 | 13.57 | 13.40 | 13.57 | 57,018 | +0.10(+0.73%) |