Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.32 | 14.32 | 14.32 | 137,193 | -0.06(-0.42%) | |
Dec 30, 2020 | 14.45 | 14.57 | 14.28 | 14.38 | 137,193 | -0.02(-0.14%) |
Dec 29, 2020 | 14.64 | 14.71 | 14.39 | 14.40 | 325,661 | +0.06(+0.42%) |
Dec 28, 2020 | 13.99 | 14.41 | 13.98 | 14.34 | 681,198 | +0.31(+2.21%) |
Dec 24, 2020 | 13.98 | 14.04 | 13.92 | 14.03 | 42,400 | +0.09(+0.65%) |
Dec 23, 2020 | 13.96 | 14.10 | 13.90 | 13.94 | 133,329 | -0.02(-0.14%) |
Dec 22, 2020 | 14.05 | 14.23 | 13.96 | 13.96 | 134,126 | -0.06(-0.43%) |
Dec 21, 2020 | 13.95 | 14.09 | 13.86 | 14.02 | 316,068 | -0.53(-3.64%) |
Dec 18, 2020 | 14.59 | 14.69 | 14.45 | 14.55 | 181,200 | +0.10(+0.69%) |
Dec 17, 2020 | 14.62 | 14.66 | 14.40 | 14.45 | 198,984 | -0.16(-1.10%) |
Dec 16, 2020 | 14.36 | 14.65 | 14.21 | 14.61 | 433,641 | +0.22(+1.53%) |
Dec 15, 2020 | 14.34 | 14.47 | 14.04 | 14.39 | 662,060 | +0.27(+1.91%) |
Dec 14, 2020 | 14.51 | 14.53 | 14.11 | 14.12 | 483,896 | -0.10(-0.70%) |
Dec 11, 2020 | 13.93 | 14.45 | 13.89 | 14.22 | 472,400 | -0.01(-0.07%) |
Dec 10, 2020 | 13.70 | 14.29 | 13.69 | 14.23 | 271,354 | +0.43(+3.12%) |
Dec 09, 2020 | 14.03 | 14.04 | 13.74 | 13.80 | 428,905 | -0.11(-0.79%) |
Dec 08, 2020 | 13.75 | 13.98 | 13.70 | 13.91 | 763,922 | +0.35(+2.58%) |
Dec 07, 2020 | 13.72 | 13.93 | 13.54 | 13.56 | 229,594 | -0.13(-0.95%) |
Dec 04, 2020 | 13.88 | 13.92 | 13.55 | 13.69 | 478,700 | -0.13(-0.94%) |
Dec 03, 2020 | 13.50 | 14.09 | 13.39 | 13.82 | 1,405,766 | +1.02(+7.97%) |
Dec 02, 2020 | 12.77 | 12.81 | 12.57 | 12.80 | 1,007,438 | -0.21(-1.61%) |
Dec 01, 2020 | 12.85 | 13.01 | 12.80 | 13.01 | 407,713 | +0.28(+2.20%) |
Nov 30, 2020 | 12.92 | 13.09 | 12.58 | 12.73 | 586,731 | -0.33(-2.53%) |
Nov 27, 2020 | 12.96 | 13.16 | 12.95 | 13.06 | 192,000 | -0.14(-1.06%) |
Nov 25, 2020 | 13.21 | 13.34 | 13.03 | 13.20 | 235,700 | +0.03(+0.23%) |
Nov 24, 2020 | 13.02 | 13.19 | 12.89 | 13.17 | 365,965 | +0.18(+1.39%) |
Nov 23, 2020 | 13.32 | 13.32 | 12.85 | 12.99 | 499,817 | -0.48(-3.56%) |
Nov 20, 2020 | 13.41 | 13.48 | 13.26 | 13.47 | 622,600 | +0.40(+3.06%) |
Nov 19, 2020 | 12.89 | 13.08 | 12.85 | 13.07 | 261,734 | +0.21(+1.63%) |
Nov 18, 2020 | 12.97 | 13.10 | 12.84 | 12.86 | 280,522 | -0.07(-0.54%) |
Nov 17, 2020 | 12.66 | 12.93 | 12.64 | 12.93 | 506,065 | +0.23(+1.81%) |
Nov 16, 2020 | 12.73 | 12.81 | 12.62 | 12.70 | 285,624 | +0.06(+0.47%) |
Nov 13, 2020 | 12.23 | 12.72 | 12.22 | 12.64 | 245,500 | +0.49(+4.03%) |
Nov 12, 2020 | 12.42 | 12.50 | 12.09 | 12.15 | 290,301 | -0.10(-0.82%) |
Nov 11, 2020 | 12.49 | 12.53 | 12.22 | 12.25 | 381,395 | -0.18(-1.45%) |
Nov 10, 2020 | 12.17 | 12.43 | 12.12 | 12.43 | 546,134 | +0.16(+1.30%) |
Nov 09, 2020 | 12.84 | 12.85 | 12.21 | 12.27 | 552,129 | +0.02(+0.16%) |
Nov 06, 2020 | 11.77 | 12.25 | 11.73 | 12.25 | 211,900 | +0.38(+3.20%) |
Nov 05, 2020 | 11.61 | 11.87 | 11.60 | 11.87 | 345,111 | +0.53(+4.67%) |
Nov 04, 2020 | 10.92 | 11.38 | 10.85 | 11.34 | 262,891 | +0.48(+4.42%) |
Nov 03, 2020 | 10.90 | 11.01 | 10.78 | 10.86 | 362,072 | +0.02(+0.18%) |
Nov 02, 2020 | 10.86 | 11.04 | 10.74 | 10.84 | 138,894 | +0.08(+0.74%) |
Oct 30, 2020 | 10.64 | 10.90 | 10.54 | 10.76 | 361,700 | -0.10(-0.92%) |
Oct 29, 2020 | 10.84 | 10.90 | 10.64 | 10.86 | 269,640 | +0.02(+0.18%) |
Oct 28, 2020 | 11.16 | 11.19 | 10.84 | 10.84 | 735,945 | -0.69(-5.98%) |
Oct 27, 2020 | 11.81 | 11.87 | 11.50 | 11.53 | 316,958 | -0.33(-2.78%) |
Oct 26, 2020 | 11.80 | 11.88 | 11.71 | 11.86 | 336,097 | +0.04(+0.34%) |
Oct 23, 2020 | 11.88 | 11.90 | 11.76 | 11.82 | 296,400 | -0.19(-1.58%) |
Oct 22, 2020 | 11.84 | 12.01 | 11.77 | 12.01 | 609,187 | +0.11(+0.92%) |
Oct 21, 2020 | 11.94 | 12.00 | 11.81 | 11.90 | 245,076 | -0.16(-1.33%) |
Oct 20, 2020 | 11.90 | 12.11 | 11.82 | 12.06 | 288,269 | +0.28(+2.38%) |
Oct 19, 2020 | 11.91 | 12.14 | 11.74 | 11.78 | 354,922 | +0.07(+0.60%) |
Oct 16, 2020 | 11.62 | 11.77 | 11.55 | 11.71 | 383,700 | +0.02(+0.17%) |
Oct 15, 2020 | 11.61 | 11.76 | 11.58 | 11.69 | 380,326 | -0.11(-0.93%) |
Oct 14, 2020 | 11.90 | 12.00 | 11.77 | 11.80 | 368,389 | -0.06(-0.51%) |
Oct 13, 2020 | 11.96 | 11.98 | 11.70 | 11.86 | 380,954 | -0.57(-4.59%) |
Oct 12, 2020 | 12.29 | 12.59 | 12.19 | 12.43 | 175,346 | +0.23(+1.89%) |
Oct 09, 2020 | 12.30 | 12.31 | 12.10 | 12.20 | 423,100 | -0.09(-0.73%) |
Oct 08, 2020 | 12.05 | 12.30 | 11.97 | 12.29 | 347,756 | +0.00(+0.00%) |
Oct 07, 2020 | 12.30 | 12.51 | 12.10 | 12.29 | 247,149 | +0.11(+0.90%) |
Oct 06, 2020 | 12.27 | 12.43 | 12.02 | 12.18 | 258,847 | -0.04(-0.33%) |
Oct 05, 2020 | 12.01 | 12.30 | 11.94 | 12.22 | 237,633 | +0.17(+1.41%) |
Oct 02, 2020 | 12.24 | 12.49 | 12.01 | 12.05 | 390,400 | -0.37(-2.98%) |
Oct 01, 2020 | 12.25 | 12.44 | 12.02 | 12.42 | 308,075 | +0.08(+0.65%) |
Sep 30, 2020 | 12.39 | 12.63 | 12.28 | 12.34 | 474,758 | -0.05(-0.40%) |
Sep 29, 2020 | 12.42 | 12.78 | 12.38 | 12.39 | 369,575 | -0.22(-1.74%) |
Sep 28, 2020 | 13.25 | 13.31 | 12.44 | 12.61 | 639,601 | -0.67(-5.05%) |
Sep 25, 2020 | 13.29 | 13.32 | 13.15 | 13.28 | 433,900 | -0.30(-2.21%) |
Sep 24, 2020 | 13.05 | 13.79 | 12.93 | 13.58 | 380,825 | +0.72(+5.60%) |
Sep 23, 2020 | 13.50 | 13.53 | 12.85 | 12.86 | 463,392 | -0.79(-5.79%) |
Sep 22, 2020 | 13.86 | 13.88 | 13.56 | 13.65 | 475,215 | -0.12(-0.87%) |
Sep 21, 2020 | 13.59 | 13.88 | 13.48 | 13.77 | 210,303 | -0.16(-1.15%) |
Sep 18, 2020 | 14.37 | 14.39 | 13.88 | 13.93 | 296,700 | -0.60(-4.13%) |
Sep 17, 2020 | 14.11 | 14.58 | 14.11 | 14.53 | 521,732 | +0.28(+1.96%) |
Sep 16, 2020 | 14.08 | 14.41 | 14.03 | 14.25 | 724,009 | +0.31(+2.22%) |
Sep 15, 2020 | 13.99 | 14.16 | 13.80 | 13.94 | 282,704 | -0.04(-0.29%) |
Sep 14, 2020 | 14.00 | 14.09 | 13.64 | 13.98 | 795,266 | +0.22(+1.60%) |
Sep 11, 2020 | 13.24 | 13.91 | 13.06 | 13.76 | 1,082,000 | +0.46(+3.46%) |
Sep 10, 2020 | 13.67 | 13.70 | 13.11 | 13.30 | 1,893,761 | +1.62(+13.87%) |
Sep 09, 2020 | 11.86 | 11.92 | 11.63 | 11.68 | 171,093 | +0.07(+0.60%) |
Sep 08, 2020 | 11.64 | 11.80 | 11.54 | 11.61 | 206,071 | -0.26(-2.19%) |
Sep 04, 2020 | 11.91 | 11.97 | 11.70 | 11.87 | 231,500 | +0.03(+0.25%) |
Sep 03, 2020 | 12.06 | 12.23 | 11.70 | 11.84 | 305,352 | -0.13(-1.09%) |
Sep 02, 2020 | 12.02 | 12.09 | 11.88 | 11.97 | 204,196 | -0.04(-0.33%) |
Sep 01, 2020 | 11.95 | 12.05 | 11.89 | 12.01 | 179,124 | +0.43(+3.71%) |
Aug 31, 2020 | 11.75 | 11.80 | 11.57 | 11.58 | 241,765 | -0.42(-3.50%) |
Aug 28, 2020 | 11.75 | 12.02 | 11.70 | 12.00 | 140,400 | +0.48(+4.17%) |
Aug 27, 2020 | 11.64 | 11.64 | 11.33 | 11.52 | 123,831 | +0.06(+0.52%) |
Aug 26, 2020 | 11.77 | 11.77 | 11.27 | 11.46 | 268,090 | -0.31(-2.63%) |
Aug 25, 2020 | 11.56 | 11.81 | 11.48 | 11.77 | 217,149 | +0.21(+1.82%) |
Aug 24, 2020 | 11.58 | 11.60 | 11.45 | 11.56 | 146,928 | +0.08(+0.70%) |
Aug 21, 2020 | 11.43 | 11.52 | 11.31 | 11.48 | 220,200 | -0.06(-0.52%) |
Aug 20, 2020 | 11.18 | 11.62 | 11.10 | 11.54 | 257,591 | +0.00(+0.00%) |
Aug 19, 2020 | 11.82 | 11.85 | 11.52 | 11.54 | 431,021 | -0.42(-3.51%) |
Aug 18, 2020 | 11.82 | 11.97 | 11.79 | 11.96 | 257,195 | +0.36(+3.10%) |
Aug 17, 2020 | 12.01 | 12.02 | 11.54 | 11.60 | 261,401 | -0.50(-4.13%) |
Aug 14, 2020 | 12.06 | 12.25 | 12.00 | 12.10 | 229,300 | +0.04(+0.33%) |
Aug 13, 2020 | 12.24 | 12.36 | 12.04 | 12.06 | 205,896 | -0.03(-0.25%) |
Aug 12, 2020 | 12.41 | 12.47 | 11.87 | 12.09 | 488,314 | -0.38(-3.05%) |
Aug 11, 2020 | 12.35 | 12.74 | 12.30 | 12.47 | 258,628 | +0.30(+2.47%) |
Aug 10, 2020 | 12.64 | 12.72 | 12.12 | 12.17 | 378,500 | -0.35(-2.80%) |
Aug 07, 2020 | 12.44 | 12.59 | 12.29 | 12.52 | 679,300 | -0.10(-0.79%) |
Aug 06, 2020 | 12.79 | 12.86 | 12.54 | 12.62 | 462,674 | -0.26(-2.02%) |
Aug 05, 2020 | 13.23 | 13.47 | 12.83 | 12.88 | 436,845 | +0.14(+1.10%) |
Aug 04, 2020 | 12.77 | 13.05 | 12.49 | 12.74 | 777,112 | -0.16(-1.24%) |
Aug 03, 2020 | 13.27 | 13.28 | 12.80 | 12.90 | 497,486 | -0.73(-5.36%) |
Jul 31, 2020 | 13.93 | 14.04 | 13.40 | 13.63 | 1,043,400 | -0.63(-4.42%) |
Jul 30, 2020 | 15.05 | 15.05 | 14.20 | 14.26 | 620,309 | -0.80(-5.31%) |
Jul 29, 2020 | 15.13 | 15.25 | 14.80 | 15.06 | 492,738 | +0.03(+0.20%) |
Jul 28, 2020 | 14.84 | 15.31 | 14.71 | 15.03 | 400,961 | +0.42(+2.87%) |
Jul 27, 2020 | 14.52 | 14.76 | 14.47 | 14.61 | 214,766 | +0.27(+1.88%) |
Jul 24, 2020 | 14.05 | 14.39 | 13.94 | 14.34 | 216,400 | +0.19(+1.34%) |
Jul 23, 2020 | 14.64 | 14.65 | 14.08 | 14.15 | 261,393 | -0.61(-4.13%) |
Jul 22, 2020 | 15.01 | 15.07 | 14.61 | 14.76 | 361,377 | +0.13(+0.89%) |
Jul 21, 2020 | 13.91 | 14.91 | 13.89 | 14.63 | 604,001 | +1.25(+9.34%) |
Jul 20, 2020 | 13.26 | 13.38 | 13.04 | 13.38 | 214,835 | +0.28(+2.14%) |
Jul 17, 2020 | 13.20 | 13.43 | 13.07 | 13.10 | 568,700 | +0.12(+0.92%) |
Jul 16, 2020 | 13.00 | 13.11 | 12.85 | 12.98 | 175,107 | -0.04(-0.31%) |
Jul 15, 2020 | 13.11 | 13.17 | 12.98 | 13.02 | 173,315 | +0.04(+0.31%) |
Jul 14, 2020 | 12.59 | 13.07 | 12.43 | 12.98 | 227,750 | +0.29(+2.29%) |
Jul 13, 2020 | 13.18 | 13.23 | 12.64 | 12.69 | 377,977 | -0.55(-4.15%) |
Jul 10, 2020 | 13.26 | 13.43 | 13.12 | 13.24 | 303,300 | -0.11(-0.82%) |
Jul 09, 2020 | 13.68 | 13.69 | 13.35 | 13.35 | 384,923 | -0.10(-0.74%) |
Jul 08, 2020 | 13.47 | 13.51 | 13.23 | 13.45 | 240,364 | +0.32(+2.44%) |
Jul 07, 2020 | 13.54 | 13.57 | 13.13 | 13.13 | 361,265 | -0.40(-2.96%) |
Jul 06, 2020 | 13.70 | 13.77 | 13.46 | 13.53 | 261,562 | +0.33(+2.50%) |
Jul 02, 2020 | 13.74 | 13.85 | 13.14 | 13.20 | 316,100 | -0.37(-2.73%) |
Jul 01, 2020 | 13.10 | 13.76 | 13.06 | 13.57 | 403,472 | +0.50(+3.83%) |
Jun 30, 2020 | 13.13 | 13.28 | 12.90 | 13.07 | 589,060 | -0.25(-1.88%) |
Jun 29, 2020 | 12.93 | 13.38 | 12.63 | 13.32 | 635,788 | +0.78(+6.22%) |
Jun 26, 2020 | 13.01 | 13.04 | 12.52 | 12.54 | 287,700 | -0.73(-5.50%) |
Jun 25, 2020 | 12.98 | 13.39 | 12.98 | 13.27 | 365,234 | +0.34(+2.63%) |
Jun 24, 2020 | 13.30 | 13.40 | 12.79 | 12.93 | 524,744 | -0.64(-4.72%) |
Jun 23, 2020 | 13.24 | 13.68 | 13.20 | 13.57 | 472,659 | +0.63(+4.87%) |
Jun 22, 2020 | 13.08 | 13.43 | 12.88 | 12.94 | 432,965 | -0.01(-0.08%) |
Jun 19, 2020 | 12.45 | 13.06 | 12.35 | 12.95 | 488,300 | +0.60(+4.86%) |
Jun 18, 2020 | 12.38 | 12.63 | 12.23 | 12.35 | 504,101 | -0.29(-2.29%) |
Jun 17, 2020 | 12.59 | 12.88 | 12.37 | 12.64 | 208,855 | +0.08(+0.64%) |
Jun 16, 2020 | 12.90 | 13.12 | 12.49 | 12.56 | 252,353 | -0.05(-0.40%) |
Jun 15, 2020 | 12.22 | 12.75 | 12.11 | 12.61 | 346,777 | -0.17(-1.33%) |
Jun 12, 2020 | 12.56 | 12.90 | 12.44 | 12.78 | 648,800 | +0.66(+5.45%) |
Jun 11, 2020 | 12.73 | 12.85 | 12.08 | 12.12 | 238,342 | -1.06(-8.04%) |
Jun 10, 2020 | 13.78 | 13.81 | 13.15 | 13.18 | 281,335 | -0.43(-3.16%) |
Jun 09, 2020 | 13.58 | 13.71 | 13.36 | 13.61 | 232,831 | -0.23(-1.66%) |
Jun 08, 2020 | 13.44 | 13.84 | 13.27 | 13.84 | 391,896 | +0.46(+3.44%) |
Jun 05, 2020 | 13.76 | 13.85 | 13.37 | 13.38 | 438,200 | +0.24(+1.83%) |
Jun 04, 2020 | 13.22 | 13.35 | 13.03 | 13.14 | 650,230 | -0.17(-1.28%) |
Jun 03, 2020 | 13.47 | 14.05 | 13.31 | 13.31 | 1,042,519 | +0.55(+4.31%) |
Jun 02, 2020 | 12.17 | 12.82 | 12.17 | 12.76 | 673,882 | +0.72(+5.98%) |
Jun 01, 2020 | 11.74 | 12.20 | 11.72 | 12.04 | 565,138 | +0.43(+3.70%) |
May 29, 2020 | 11.24 | 11.65 | 11.13 | 11.61 | 687,200 | +0.27(+2.38%) |
May 28, 2020 | 11.64 | 11.67 | 11.25 | 11.34 | 490,730 | -0.07(-0.61%) |
May 27, 2020 | 11.41 | 11.47 | 11.13 | 11.41 | 595,926 | +0.35(+3.16%) |
May 26, 2020 | 11.29 | 11.31 | 10.96 | 11.06 | 666,996 | +0.78(+7.59%) |
May 22, 2020 | 10.46 | 10.78 | 10.19 | 10.28 | 744,000 | +0.23(+2.29%) |
May 21, 2020 | 9.810 | 10.10 | 9.810 | 10.05 | 602,445 | +0.34(+3.50%) |
May 20, 2020 | 9.790 | 9.925 | 9.670 | 9.710 | 399,103 | +0.21(+2.21%) |
May 19, 2020 | 9.820 | 9.830 | 9.500 | 9.500 | 677,243 | -0.30(-3.06%) |
May 18, 2020 | 9.710 | 9.820 | 9.460 | 9.800 | 991,122 | +0.41(+4.37%) |
May 15, 2020 | 9.990 | 10.16 | 9.390 | 9.390 | 821,000 | -0.90(-8.75%) |
May 14, 2020 | 10.27 | 10.38 | 9.910 | 10.29 | 813,352 | -0.49(-4.55%) |
May 13, 2020 | 11.17 | 11.26 | 10.74 | 10.78 | 400,095 | -0.36(-3.23%) |
May 12, 2020 | 11.42 | 11.53 | 11.09 | 11.14 | 326,528 | -0.10(-0.89%) |
May 11, 2020 | 11.40 | 11.50 | 11.20 | 11.24 | 449,966 | -0.21(-1.83%) |
May 08, 2020 | 11.23 | 11.53 | 11.17 | 11.45 | 675,500 | +0.48(+4.38%) |
May 07, 2020 | 10.95 | 11.36 | 10.64 | 10.97 | 1,002,070 | -0.41(-3.60%) |
May 06, 2020 | 11.53 | 11.62 | 11.31 | 11.38 | 534,229 | -0.35(-2.98%) |
May 05, 2020 | 12.03 | 12.65 | 11.65 | 11.73 | 425,158 | -0.19(-1.59%) |
May 04, 2020 | 11.55 | 12.05 | 11.53 | 11.92 | 233,984 | +0.01(+0.08%) |
May 01, 2020 | 12.01 | 12.08 | 11.75 | 11.91 | 241,300 | -0.30(-2.46%) |
Apr 30, 2020 | 12.39 | 12.42 | 12.18 | 12.21 | 508,048 | -0.48(-3.78%) |
Apr 29, 2020 | 12.10 | 12.72 | 12.05 | 12.69 | 550,323 | +0.52(+4.27%) |
Apr 28, 2020 | 12.44 | 12.56 | 12.12 | 12.17 | 602,037 | -0.08(-0.65%) |
Apr 27, 2020 | 12.05 | 12.30 | 11.80 | 12.25 | 645,551 | +0.40(+3.38%) |
Apr 24, 2020 | 11.99 | 12.07 | 11.18 | 11.85 | 927,900 | -0.66(-5.28%) |
Apr 23, 2020 | 13.10 | 13.22 | 12.48 | 12.51 | 521,233 | -0.69(-5.23%) |
Apr 22, 2020 | 12.49 | 13.36 | 12.46 | 13.20 | 718,900 | +1.23(+10.28%) |
Apr 21, 2020 | 12.04 | 12.10 | 11.71 | 11.97 | 323,402 | -0.27(-2.21%) |
Apr 20, 2020 | 11.97 | 12.27 | 11.86 | 12.24 | 227,697 | +0.04(+0.33%) |
Apr 17, 2020 | 12.42 | 12.42 | 12.11 | 12.20 | 228,100 | -0.06(-0.49%) |
Apr 16, 2020 | 12.15 | 12.30 | 11.79 | 12.26 | 258,662 | +0.18(+1.49%) |
Apr 15, 2020 | 12.09 | 12.28 | 12.00 | 12.08 | 205,229 | -0.36(-2.89%) |
Apr 14, 2020 | 12.42 | 12.88 | 12.35 | 12.44 | 310,566 | +0.19(+1.55%) |
Apr 13, 2020 | 12.18 | 12.31 | 11.96 | 12.25 | 185,169 | -0.18(-1.45%) |
Apr 09, 2020 | 12.87 | 12.98 | 12.39 | 12.43 | 222,000 | -0.42(-3.27%) |
Apr 08, 2020 | 12.53 | 12.87 | 12.17 | 12.85 | 589,061 | +0.19(+1.50%) |
Apr 07, 2020 | 13.27 | 13.38 | 12.61 | 12.66 | 447,971 | +0.25(+2.01%) |
Apr 06, 2020 | 12.26 | 12.64 | 12.19 | 12.41 | 537,993 | +0.68(+5.80%) |
Apr 03, 2020 | 12.28 | 12.28 | 11.63 | 11.73 | 874,900 | -0.66(-5.33%) |
Apr 02, 2020 | 12.15 | 12.85 | 12.07 | 12.39 | 467,370 | +0.30(+2.48%) |
Apr 01, 2020 | 12.20 | 12.51 | 11.91 | 12.09 | 558,052 | -0.52(-4.12%) |
Mar 31, 2020 | 12.44 | 12.82 | 12.35 | 12.61 | 435,030 | -0.03(-0.24%) |
Mar 30, 2020 | 12.51 | 12.71 | 12.37 | 12.64 | 465,297 | -0.02(-0.16%) |
Mar 27, 2020 | 12.51 | 13.01 | 12.42 | 12.66 | 722,700 | -0.83(-6.15%) |
Mar 26, 2020 | 13.75 | 13.92 | 13.17 | 13.49 | 783,557 | -0.41(-2.95%) |
Mar 25, 2020 | 13.93 | 14.15 | 13.55 | 13.90 | 540,995 | -0.25(-1.77%) |
Mar 24, 2020 | 14.01 | 14.58 | 13.92 | 14.15 | 621,532 | +0.64(+4.74%) |
Mar 23, 2020 | 12.89 | 13.71 | 12.64 | 13.51 | 675,796 | +0.37(+2.82%) |
Mar 20, 2020 | 13.33 | 13.67 | 12.33 | 13.14 | 630,000 | +0.46(+3.63%) |
Mar 19, 2020 | 11.38 | 13.59 | 10.59 | 12.68 | 646,177 | +1.09(+9.40%) |
Mar 18, 2020 | 12.34 | 13.54 | 11.10 | 11.59 | 628,470 | -1.59(-12.06%) |
Mar 17, 2020 | 12.82 | 13.83 | 12.45 | 13.18 | 1,894,981 | +0.65(+5.19%) |
Mar 16, 2020 | 12.22 | 13.04 | 11.72 | 12.53 | 392,549 | -1.35(-9.73%) |
Mar 13, 2020 | 13.53 | 14.03 | 12.10 | 13.88 | 628,300 | +1.96(+16.44%) |
Mar 12, 2020 | 11.45 | 12.37 | 11.09 | 11.92 | 408,060 | -1.22(-9.28%) |
Mar 11, 2020 | 13.94 | 14.04 | 12.72 | 13.14 | 572,814 | -1.30(-9.00%) |
Mar 10, 2020 | 14.24 | 14.45 | 13.58 | 14.44 | 442,952 | +0.82(+6.02%) |
Mar 09, 2020 | 13.28 | 13.85 | 12.95 | 13.62 | 406,131 | -1.44(-9.56%) |
Mar 06, 2020 | 14.96 | 15.17 | 14.70 | 15.06 | 856,000 | -0.34(-2.21%) |
Mar 05, 2020 | 15.89 | 15.95 | 15.07 | 15.40 | 604,859 | -0.91(-5.58%) |
Mar 04, 2020 | 16.55 | 16.60 | 16.12 | 16.31 | 589,359 | -0.07(-0.43%) |
Mar 03, 2020 | 16.27 | 16.76 | 16.21 | 16.38 | 654,414 | -0.27(-1.62%) |
Mar 02, 2020 | 16.72 | 16.75 | 16.50 | 16.65 | 615,672 | +0.40(+2.46%) |
Feb 28, 2020 | 15.74 | 16.36 | 15.49 | 16.25 | 688,100 | +0.07(+0.43%) |
Feb 27, 2020 | 16.69 | 16.79 | 16.15 | 16.18 | 1,092,538 | -1.11(-6.42%) |
Feb 26, 2020 | 17.78 | 18.04 | 17.29 | 17.29 | 617,487 | +0.01(+0.06%) |
Feb 25, 2020 | 17.65 | 17.67 | 17.21 | 17.28 | 294,553 | -0.07(-0.40%) |
Feb 24, 2020 | 17.72 | 17.72 | 17.29 | 17.35 | 369,840 | -0.87(-4.77%) |
Feb 21, 2020 | 18.18 | 18.50 | 18.13 | 18.22 | 343,700 | -0.22(-1.19%) |
Feb 20, 2020 | 18.70 | 18.71 | 18.29 | 18.44 | 1,000,811 | -1.78(-8.80%) |
Feb 19, 2020 | 20.00 | 20.27 | 19.98 | 20.22 | 191,551 | +0.25(+1.25%) |
Feb 18, 2020 | 19.71 | 20.14 | 19.71 | 19.97 | 241,539 | -0.01(-0.05%) |
Feb 14, 2020 | 19.89 | 20.04 | 19.61 | 19.98 | 457,300 | +0.09(+0.45%) |
Feb 13, 2020 | 19.96 | 19.99 | 19.65 | 19.89 | 384,589 | +0.11(+0.56%) |
Feb 12, 2020 | 19.01 | 19.84 | 18.93 | 19.78 | 589,244 | +0.71(+3.72%) |
Feb 11, 2020 | 19.05 | 19.24 | 18.91 | 19.07 | 302,234 | +0.35(+1.87%) |
Feb 10, 2020 | 19.00 | 19.05 | 18.60 | 18.72 | 341,935 | -0.29(-1.53%) |
Feb 07, 2020 | 19.60 | 19.61 | 18.98 | 19.01 | 626,100 | -0.73(-3.70%) |
Feb 06, 2020 | 20.35 | 20.35 | 19.66 | 19.74 | 508,541 | -0.45(-2.23%) |
Feb 05, 2020 | 20.37 | 20.45 | 19.97 | 20.19 | 762,384 | -0.08(-0.39%) |
Feb 04, 2020 | 20.49 | 20.64 | 20.27 | 20.27 | 148,029 | +0.12(+0.60%) |
Feb 03, 2020 | 20.11 | 20.28 | 20.05 | 20.15 | 305,123 | +0.27(+1.36%) |
Jan 31, 2020 | 19.69 | 20.02 | 19.67 | 19.88 | 396,900 | +0.02(+0.10%) |
Jan 30, 2020 | 19.49 | 19.96 | 19.42 | 19.86 | 325,331 | -0.37(-1.83%) |
Jan 29, 2020 | 20.45 | 20.54 | 20.20 | 20.23 | 450,276 | -0.33(-1.61%) |
Jan 28, 2020 | 20.30 | 20.59 | 20.18 | 20.56 | 323,695 | +0.55(+2.75%) |
Jan 27, 2020 | 20.67 | 20.73 | 19.96 | 20.01 | 466,713 | -1.27(-5.97%) |
Jan 24, 2020 | 21.40 | 21.45 | 21.02 | 21.28 | 384,400 | -0.15(-0.70%) |
Jan 23, 2020 | 21.34 | 21.55 | 21.21 | 21.43 | 649,394 | -0.03(-0.14%) |
Jan 22, 2020 | 21.64 | 21.64 | 21.39 | 21.46 | 306,780 | +0.10(+0.47%) |
Jan 21, 2020 | 21.81 | 21.86 | 21.34 | 21.36 | 341,924 | -0.24(-1.11%) |
Jan 17, 2020 | 21.75 | 21.79 | 21.44 | 21.60 | 632,100 | +0.05(+0.23%) |
Jan 16, 2020 | 21.45 | 21.82 | 21.37 | 21.55 | 883,704 | +0.38(+1.79%) |
Jan 15, 2020 | 21.41 | 21.46 | 21.07 | 21.17 | 679,531 | -0.65(-2.98%) |
Jan 14, 2020 | 21.48 | 21.99 | 21.41 | 21.82 | 545,493 | +0.17(+0.79%) |
Jan 13, 2020 | 21.77 | 21.97 | 21.64 | 21.65 | 330,290 | -0.37(-1.68%) |
Jan 10, 2020 | 22.47 | 22.64 | 21.90 | 22.02 | 266,100 | -0.36(-1.61%) |
Jan 09, 2020 | 22.51 | 22.58 | 22.30 | 22.38 | 294,181 | +0.16(+0.72%) |
Jan 08, 2020 | 21.84 | 22.34 | 21.77 | 22.22 | 351,175 | +0.39(+1.79%) |
Jan 07, 2020 | 21.71 | 21.92 | 21.47 | 21.83 | 304,907 | -0.14(-0.64%) |
Jan 06, 2020 | 22.01 | 22.26 | 21.81 | 21.97 | 509,976 | -0.19(-0.86%) |
Jan 03, 2020 | 21.89 | 22.31 | 21.88 | 22.16 | 306,100 | -0.04(-0.18%) |