Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.73 | 19.73 | 19.73 | 48,259 | -0.06(-0.31%) | |
Dec 30, 2020 | 19.65 | 19.88 | 19.60 | 19.79 | 48,259 | +0.19(+0.99%) |
Dec 29, 2020 | 19.82 | 19.82 | 19.55 | 19.60 | 46,924 | -0.19(-0.98%) |
Dec 28, 2020 | 20.11 | 20.13 | 19.74 | 19.79 | 67,104 | -0.08(-0.40%) |
Dec 24, 2020 | 19.74 | 20.13 | 19.73 | 19.87 | 37,098 | +0.14(+0.70%) |
Dec 23, 2020 | 19.87 | 19.92 | 19.70 | 19.73 | 40,462 | +0.04(+0.21%) |
Dec 22, 2020 | 19.68 | 19.90 | 19.63 | 19.69 | 45,581 | +0.19(+0.99%) |
Dec 21, 2020 | 19.50 | 19.67 | 19.30 | 19.50 | 53,050 | -0.07(-0.37%) |
Dec 18, 2020 | 19.83 | 19.83 | 19.34 | 19.57 | 50,513 | -0.05(-0.26%) |
Dec 17, 2020 | 19.49 | 19.76 | 19.49 | 19.62 | 61,731 | +0.22(+1.14%) |
Dec 16, 2020 | 19.26 | 19.50 | 19.22 | 19.40 | 67,911 | +0.22(+1.15%) |
Dec 15, 2020 | 18.87 | 19.26 | 18.83 | 19.18 | 79,344 | +0.38(+2.03%) |
Dec 14, 2020 | 18.76 | 18.89 | 18.59 | 18.80 | 66,298 | +0.17(+0.93%) |
Dec 11, 2020 | 18.69 | 18.72 | 18.61 | 18.62 | 26,302 | -0.10(-0.51%) |
Dec 10, 2020 | 18.80 | 18.80 | 18.59 | 18.72 | 55,445 | -0.10(-0.52%) |
Dec 09, 2020 | 19.16 | 19.27 | 18.63 | 18.82 | 65,049 | -0.20(-1.06%) |
Dec 08, 2020 | 18.83 | 19.04 | 18.71 | 19.02 | 64,051 | +0.29(+1.55%) |
Dec 07, 2020 | 18.70 | 19.20 | 18.64 | 18.73 | 74,471 | +0.07(+0.38%) |
Dec 04, 2020 | 18.25 | 18.67 | 18.16 | 18.66 | 56,084 | +0.51(+2.81%) |
Dec 03, 2020 | 17.98 | 18.18 | 17.98 | 18.14 | 50,509 | +0.22(+1.23%) |
Dec 02, 2020 | 18.02 | 18.04 | 17.76 | 17.93 | 72,126 | -0.03(-0.17%) |
Dec 01, 2020 | 18.10 | 18.10 | 17.89 | 17.95 | 46,156 | +0.16(+0.90%) |
Nov 30, 2020 | 17.83 | 17.92 | 17.47 | 17.79 | 123,593 | +0.01(+0.07%) |
Nov 27, 2020 | 17.81 | 17.81 | 17.68 | 17.78 | 18,189 | +0.04(+0.23%) |
Nov 25, 2020 | 17.64 | 17.74 | 17.54 | 17.74 | 28,294 | +0.17(+0.98%) |
Nov 24, 2020 | 17.66 | 17.77 | 17.54 | 17.57 | 94,879 | -0.06(-0.34%) |
Nov 23, 2020 | 17.37 | 17.66 | 17.34 | 17.63 | 64,291 | +0.26(+1.50%) |
Nov 20, 2020 | 17.37 | 17.37 | 17.25 | 17.37 | 30,989 | +0.02(+0.14%) |
Nov 19, 2020 | 17.08 | 17.34 | 16.89 | 17.34 | 59,788 | +0.34(+1.99%) |
Nov 18, 2020 | 16.93 | 17.07 | 16.85 | 17.00 | 61,570 | +0.21(+1.24%) |
Nov 17, 2020 | 16.68 | 16.86 | 16.68 | 16.80 | 35,271 | +0.01(+0.04%) |
Nov 16, 2020 | 16.86 | 16.86 | 16.68 | 16.79 | 58,981 | +0.07(+0.43%) |
Nov 13, 2020 | 16.51 | 16.73 | 16.49 | 16.72 | 64,842 | +0.17(+1.00%) |
Nov 12, 2020 | 16.64 | 16.82 | 16.51 | 16.55 | 92,138 | -0.06(-0.36%) |
Nov 11, 2020 | 16.36 | 16.64 | 16.34 | 16.61 | 78,926 | +0.36(+2.19%) |
Nov 10, 2020 | 16.49 | 16.49 | 15.90 | 16.26 | 112,605 | -0.26(-1.59%) |
Nov 09, 2020 | 16.89 | 17.06 | 16.37 | 16.52 | 207,671 | +0.17(+1.05%) |
Nov 06, 2020 | 16.29 | 16.35 | 16.20 | 16.35 | 42,358 | +0.12(+0.73%) |
Nov 05, 2020 | 16.05 | 16.23 | 15.96 | 16.23 | 68,527 | +0.44(+2.80%) |
Nov 04, 2020 | 15.49 | 15.95 | 15.49 | 15.79 | 89,426 | +0.40(+2.57%) |
Nov 03, 2020 | 15.17 | 15.43 | 15.04 | 15.39 | 82,515 | +0.48(+3.25%) |
Nov 02, 2020 | 14.97 | 14.99 | 14.81 | 14.91 | 57,016 | +0.12(+0.84%) |
Oct 30, 2020 | 15.33 | 15.33 | 14.73 | 14.78 | 137,749 | -0.57(-3.73%) |
Oct 29, 2020 | 15.09 | 15.41 | 15.06 | 15.36 | 68,481 | +0.27(+1.80%) |
Oct 28, 2020 | 15.35 | 15.35 | 15.05 | 15.09 | 100,602 | -0.50(-3.22%) |
Oct 27, 2020 | 15.33 | 15.59 | 15.30 | 15.59 | 58,434 | +0.26(+1.69%) |
Oct 26, 2020 | 15.76 | 15.80 | 15.24 | 15.33 | 96,831 | -0.46(-2.92%) |
Oct 23, 2020 | 15.81 | 15.84 | 15.68 | 15.79 | 35,072 | +0.04(+0.26%) |
Oct 22, 2020 | 15.65 | 15.87 | 15.62 | 15.75 | 63,356 | +0.08(+0.49%) |
Oct 21, 2020 | 15.86 | 15.91 | 15.66 | 15.67 | 67,122 | -0.15(-0.97%) |
Oct 20, 2020 | 15.93 | 15.96 | 15.80 | 15.82 | 38,618 | +0.01(+0.04%) |
Oct 19, 2020 | 16.21 | 16.23 | 15.79 | 15.82 | 65,757 | -0.31(-1.90%) |
Oct 16, 2020 | 16.05 | 16.31 | 16.05 | 16.12 | 86,411 | +0.02(+0.11%) |
Oct 15, 2020 | 16.11 | 16.14 | 15.99 | 16.11 | 44,574 | -0.09(-0.55%) |
Oct 14, 2020 | 16.36 | 16.39 | 16.05 | 16.20 | 119,087 | -0.08(-0.47%) |
Oct 13, 2020 | 16.37 | 16.37 | 16.20 | 16.27 | 61,855 | -0.04(-0.25%) |
Oct 12, 2020 | 16.20 | 16.35 | 16.14 | 16.31 | 86,754 | +0.12(+0.73%) |
Oct 09, 2020 | 16.12 | 16.27 | 16.10 | 16.20 | 101,829 | +0.20(+1.24%) |
Oct 08, 2020 | 15.97 | 16.07 | 15.79 | 16.00 | 90,777 | +0.13(+0.81%) |
Oct 07, 2020 | 15.59 | 15.92 | 15.53 | 15.87 | 119,569 | +0.48(+3.13%) |
Oct 06, 2020 | 15.25 | 15.57 | 15.18 | 15.39 | 157,616 | +0.21(+1.35%) |
Oct 05, 2020 | 15.02 | 15.19 | 14.99 | 15.18 | 129,267 | +0.16(+1.09%) |
Oct 02, 2020 | 15.02 | 15.03 | 14.83 | 15.02 | 117,629 | -0.09(-0.58%) |
Oct 01, 2020 | 14.97 | 15.10 | 14.86 | 15.10 | 113,996 | +0.24(+1.62%) |
Sep 30, 2020 | 14.86 | 14.96 | 14.79 | 14.86 | 76,929 | +0.04(+0.24%) |
Sep 29, 2020 | 14.85 | 14.88 | 14.71 | 14.83 | 101,282 | -0.02(-0.12%) |
Sep 28, 2020 | 14.85 | 14.92 | 14.75 | 14.85 | 78,286 | +0.22(+1.48%) |
Sep 25, 2020 | 14.41 | 14.69 | 14.41 | 14.63 | 78,590 | +0.14(+0.97%) |
Sep 24, 2020 | 14.52 | 14.61 | 14.41 | 14.49 | 164,469 | -0.13(-0.92%) |
Sep 23, 2020 | 15.12 | 15.13 | 14.58 | 14.62 | 55,410 | -0.46(-3.03%) |
Sep 22, 2020 | 14.85 | 15.09 | 14.85 | 15.08 | 61,361 | +0.27(+1.82%) |
Sep 21, 2020 | 14.99 | 14.99 | 14.57 | 14.81 | 114,726 | -0.26(-1.75%) |
Sep 18, 2020 | 15.05 | 15.18 | 14.95 | 15.08 | 43,983 | -0.06(-0.39%) |
Sep 17, 2020 | 15.10 | 15.20 | 14.88 | 15.13 | 67,145 | -0.15(-1.00%) |
Sep 16, 2020 | 15.33 | 15.44 | 15.24 | 15.29 | 58,001 | +0.04(+0.23%) |
Sep 15, 2020 | 15.25 | 15.39 | 15.08 | 15.25 | 93,365 | +0.21(+1.36%) |
Sep 14, 2020 | 14.84 | 15.37 | 14.84 | 15.05 | 119,721 | +0.28(+1.91%) |
Sep 11, 2020 | 14.87 | 14.99 | 14.67 | 14.76 | 78,419 | -0.07(-0.47%) |
Sep 10, 2020 | 15.14 | 15.25 | 14.83 | 14.83 | 92,739 | -0.21(-1.41%) |
Sep 09, 2020 | 14.81 | 15.06 | 14.74 | 15.05 | 139,509 | +0.40(+2.70%) |
Sep 08, 2020 | 14.80 | 14.88 | 14.57 | 14.65 | 149,716 | -0.54(-3.53%) |
Sep 04, 2020 | 15.59 | 15.59 | 14.72 | 15.19 | 179,651 | -0.31(-1.99%) |
Sep 03, 2020 | 16.00 | 16.08 | 15.36 | 15.50 | 153,158 | -0.56(-3.48%) |
Sep 02, 2020 | 16.14 | 16.46 | 15.82 | 16.06 | 119,436 | +0.09(+0.55%) |
Sep 01, 2020 | 15.82 | 16.03 | 15.82 | 15.97 | 129,160 | +0.07(+0.44%) |
Aug 31, 2020 | 15.86 | 15.98 | 15.79 | 15.90 | 61,229 | +0.10(+0.66%) |
Aug 28, 2020 | 15.96 | 16.06 | 15.75 | 15.79 | 97,118 | -0.05(-0.29%) |
Aug 27, 2020 | 15.76 | 15.86 | 15.61 | 15.84 | 60,445 | +0.20(+1.27%) |
Aug 26, 2020 | 15.55 | 15.66 | 15.50 | 15.64 | 147,607 | +0.08(+0.52%) |
Aug 25, 2020 | 15.64 | 15.66 | 15.44 | 15.56 | 71,984 | +0.00(+0.00%) |
Aug 24, 2020 | 15.50 | 15.57 | 15.45 | 15.56 | 72,258 | +0.08(+0.49%) |
Aug 21, 2020 | 15.46 | 15.50 | 15.42 | 15.48 | 57,310 | +0.05(+0.34%) |
Aug 20, 2020 | 15.32 | 15.49 | 15.27 | 15.43 | 42,625 | +0.09(+0.61%) |
Aug 19, 2020 | 15.46 | 15.54 | 15.32 | 15.34 | 55,371 | -0.12(-0.79%) |
Aug 18, 2020 | 15.38 | 15.54 | 15.36 | 15.46 | 64,130 | +0.19(+1.22%) |
Aug 17, 2020 | 15.08 | 15.31 | 15.07 | 15.28 | 64,559 | +0.20(+1.35%) |
Aug 14, 2020 | 15.13 | 15.22 | 15.03 | 15.07 | 71,895 | -0.05(-0.35%) |
Aug 13, 2020 | 15.22 | 15.33 | 15.10 | 15.12 | 114,911 | -0.05(-0.31%) |
Aug 12, 2020 | 15.07 | 15.21 | 15.01 | 15.17 | 109,306 | +0.18(+1.23%) |
Aug 11, 2020 | 15.23 | 15.23 | 14.94 | 14.99 | 164,139 | -0.13(-0.84%) |
Aug 10, 2020 | 15.14 | 15.14 | 14.92 | 15.11 | 89,632 | +0.06(+0.38%) |
Aug 07, 2020 | 15.19 | 15.21 | 14.99 | 15.05 | 71,325 | -0.14(-0.91%) |
Aug 06, 2020 | 15.27 | 15.27 | 15.14 | 15.19 | 51,009 | -0.01(-0.08%) |
Aug 05, 2020 | 15.03 | 15.25 | 15.00 | 15.21 | 58,443 | +0.21(+1.39%) |
Aug 04, 2020 | 14.79 | 15.03 | 14.79 | 15.00 | 71,895 | +0.17(+1.17%) |
Aug 03, 2020 | 14.85 | 14.88 | 14.71 | 14.82 | 69,443 | +0.10(+0.71%) |
Jul 31, 2020 | 14.77 | 14.85 | 14.53 | 14.72 | 85,832 | -0.03(-0.24%) |
Jul 30, 2020 | 14.71 | 14.77 | 14.55 | 14.75 | 38,249 | +0.02(+0.12%) |
Jul 29, 2020 | 14.52 | 14.75 | 14.52 | 14.74 | 27,414 | +0.27(+1.84%) |
Jul 28, 2020 | 14.53 | 14.59 | 14.44 | 14.47 | 65,970 | -0.06(-0.44%) |
Jul 27, 2020 | 14.26 | 14.66 | 14.25 | 14.53 | 88,696 | +0.36(+2.57%) |
Jul 24, 2020 | 14.30 | 14.31 | 14.06 | 14.17 | 66,835 | -0.21(-1.45%) |
Jul 23, 2020 | 14.65 | 14.74 | 14.32 | 14.38 | 60,761 | -0.25(-1.72%) |
Jul 22, 2020 | 14.50 | 14.70 | 14.48 | 14.63 | 55,944 | +0.11(+0.78%) |
Jul 21, 2020 | 14.57 | 14.70 | 14.49 | 14.52 | 62,079 | +0.10(+0.68%) |
Jul 20, 2020 | 14.26 | 14.51 | 14.24 | 14.42 | 50,301 | +0.17(+1.22%) |
Jul 17, 2020 | 14.26 | 14.26 | 14.10 | 14.24 | 102,412 | +0.12(+0.82%) |
Jul 16, 2020 | 14.15 | 14.26 | 14.02 | 14.13 | 79,382 | -0.01(-0.08%) |
Jul 15, 2020 | 14.06 | 14.22 | 13.97 | 14.14 | 170,237 | +0.30(+2.18%) |
Jul 14, 2020 | 13.72 | 13.84 | 13.37 | 13.84 | 68,201 | +0.06(+0.42%) |
Jul 13, 2020 | 14.20 | 14.35 | 13.72 | 13.78 | 72,861 | -0.28(-2.02%) |
Jul 10, 2020 | 14.05 | 14.11 | 13.90 | 14.06 | 78,579 | +0.13(+0.90%) |
Jul 09, 2020 | 14.08 | 14.19 | 13.86 | 13.94 | 85,069 | -0.03(-0.25%) |
Jul 08, 2020 | 13.89 | 14.03 | 13.89 | 13.97 | 90,184 | +0.19(+1.38%) |
Jul 07, 2020 | 13.79 | 13.95 | 13.77 | 13.78 | 63,589 | -0.09(-0.66%) |
Jul 06, 2020 | 13.78 | 13.96 | 13.71 | 13.88 | 129,687 | +0.21(+1.51%) |
Jul 02, 2020 | 13.65 | 13.74 | 13.56 | 13.67 | 54,082 | +0.24(+1.80%) |
Jul 01, 2020 | 13.28 | 13.49 | 13.28 | 13.43 | 37,059 | +0.17(+1.30%) |
Jun 30, 2020 | 13.12 | 13.27 | 13.07 | 13.25 | 59,317 | +0.20(+1.50%) |
Jun 29, 2020 | 13.08 | 13.12 | 12.86 | 13.06 | 50,945 | +0.05(+0.35%) |
Jun 26, 2020 | 13.20 | 13.27 | 13.01 | 13.01 | 42,431 | -0.15(-1.14%) |
Jun 25, 2020 | 13.02 | 13.21 | 13.01 | 13.16 | 58,120 | +0.03(+0.22%) |
Jun 24, 2020 | 13.31 | 13.41 | 13.11 | 13.13 | 93,005 | -0.22(-1.64%) |
Jun 23, 2020 | 13.40 | 13.50 | 13.34 | 13.35 | 100,884 | +0.07(+0.52%) |
Jun 22, 2020 | 13.17 | 13.37 | 13.16 | 13.28 | 38,701 | +0.09(+0.70%) |
Jun 19, 2020 | 13.38 | 13.51 | 13.19 | 13.19 | 62,429 | -0.06(-0.43%) |
Jun 18, 2020 | 13.23 | 13.35 | 13.21 | 13.25 | 69,645 | -0.02(-0.17%) |
Jun 17, 2020 | 13.31 | 13.52 | 13.25 | 13.27 | 54,524 | +0.09(+0.70%) |
Jun 16, 2020 | 13.36 | 13.41 | 13.15 | 13.18 | 91,933 | +0.18(+1.42%) |
Jun 15, 2020 | 12.96 | 13.05 | 12.78 | 13.00 | 109,139 | +0.02(+0.18%) |
Jun 12, 2020 | 13.24 | 13.33 | 12.88 | 12.97 | 82,776 | +0.00(+0.00%) |
Jun 11, 2020 | 13.45 | 13.54 | 12.89 | 12.97 | 115,111 | -0.76(-5.57%) |
Jun 10, 2020 | 13.90 | 13.90 | 13.63 | 13.74 | 73,296 | -0.02(-0.14%) |
Jun 09, 2020 | 13.96 | 13.96 | 13.71 | 13.76 | 85,509 | -0.14(-1.03%) |
Jun 08, 2020 | 13.77 | 14.18 | 13.67 | 13.90 | 94,041 | +0.24(+1.76%) |
Jun 05, 2020 | 13.76 | 13.80 | 13.51 | 13.66 | 63,566 | +0.19(+1.40%) |
Jun 04, 2020 | 13.46 | 13.60 | 13.32 | 13.47 | 85,052 | -0.02(-0.17%) |
Jun 03, 2020 | 13.31 | 13.59 | 13.31 | 13.49 | 136,240 | +0.15(+1.11%) |
Jun 02, 2020 | 13.40 | 13.40 | 13.22 | 13.35 | 68,215 | +0.03(+0.26%) |
Jun 01, 2020 | 13.03 | 13.39 | 13.03 | 13.31 | 78,298 | +0.26(+1.97%) |
May 29, 2020 | 12.92 | 13.05 | 12.88 | 13.05 | 39,050 | +0.17(+1.28%) |
May 28, 2020 | 12.89 | 13.14 | 12.76 | 12.89 | 52,745 | +0.13(+0.98%) |
May 27, 2020 | 12.74 | 12.81 | 12.44 | 12.76 | 55,418 | +0.04(+0.31%) |
May 26, 2020 | 12.56 | 12.85 | 12.53 | 12.72 | 74,277 | +0.33(+2.65%) |
May 22, 2020 | 12.36 | 12.44 | 12.28 | 12.39 | 30,995 | +0.13(+1.09%) |
May 21, 2020 | 12.18 | 12.54 | 12.18 | 12.26 | 59,804 | -0.02(-0.14%) |
May 20, 2020 | 12.18 | 12.37 | 12.18 | 12.28 | 65,425 | +0.15(+1.22%) |
May 19, 2020 | 12.05 | 12.42 | 12.05 | 12.13 | 72,502 | +0.00(+0.00%) |
May 18, 2020 | 12.10 | 12.20 | 12.04 | 12.13 | 34,197 | +0.37(+3.16%) |
May 15, 2020 | 11.59 | 11.78 | 11.58 | 11.76 | 30,294 | +0.06(+0.49%) |
May 14, 2020 | 11.62 | 11.70 | 11.42 | 11.70 | 77,431 | -0.02(-0.15%) |
May 13, 2020 | 12.37 | 12.37 | 11.51 | 11.72 | 238,933 | -0.65(-5.26%) |
May 12, 2020 | 12.52 | 12.64 | 12.18 | 12.37 | 56,771 | +0.03(+0.28%) |
May 11, 2020 | 12.05 | 12.48 | 12.05 | 12.33 | 49,938 | +0.12(+0.98%) |
May 08, 2020 | 12.07 | 12.33 | 12.07 | 12.21 | 62,690 | +0.12(+1.02%) |
May 07, 2020 | 12.18 | 12.22 | 12.01 | 12.09 | 65,678 | +0.13(+1.09%) |
May 06, 2020 | 11.86 | 12.10 | 11.79 | 11.96 | 154,819 | +0.19(+1.59%) |
May 05, 2020 | 11.62 | 11.86 | 11.51 | 11.77 | 60,082 | +0.43(+3.80%) |
May 04, 2020 | 11.22 | 11.43 | 11.09 | 11.34 | 135,480 | +0.11(+0.96%) |
May 01, 2020 | 11.42 | 11.42 | 10.97 | 11.24 | 129,017 | -0.22(-1.93%) |
Apr 30, 2020 | 11.55 | 11.63 | 11.33 | 11.46 | 141,997 | -0.14(-1.17%) |
Apr 29, 2020 | 11.55 | 11.70 | 11.55 | 11.59 | 63,068 | +0.19(+1.69%) |
Apr 28, 2020 | 11.61 | 11.71 | 11.39 | 11.40 | 69,277 | -0.12(-1.08%) |
Apr 27, 2020 | 11.58 | 11.87 | 11.52 | 11.52 | 122,930 | +0.15(+1.29%) |
Apr 24, 2020 | 11.50 | 11.52 | 11.36 | 11.38 | 47,300 | +0.04(+0.35%) |
Apr 23, 2020 | 11.29 | 11.55 | 11.29 | 11.34 | 39,476 | -0.07(-0.64%) |
Apr 22, 2020 | 11.41 | 11.46 | 11.19 | 11.41 | 63,836 | +0.22(+1.97%) |
Apr 21, 2020 | 11.23 | 11.39 | 10.93 | 11.19 | 116,364 | -0.18(-1.55%) |
Apr 20, 2020 | 11.44 | 11.59 | 11.24 | 11.37 | 55,038 | -0.07(-0.64%) |
Apr 17, 2020 | 11.50 | 11.61 | 11.28 | 11.44 | 87,894 | +0.16(+1.41%) |
Apr 16, 2020 | 11.53 | 11.53 | 11.07 | 11.28 | 103,755 | -0.21(-1.82%) |
Apr 15, 2020 | 11.48 | 11.55 | 11.33 | 11.49 | 112,263 | -0.06(-0.49%) |
Apr 14, 2020 | 11.38 | 11.65 | 11.32 | 11.55 | 66,031 | +0.45(+4.08%) |
Apr 13, 2020 | 11.52 | 11.76 | 10.92 | 11.09 | 69,787 | -0.12(-1.10%) |
Apr 09, 2020 | 11.22 | 11.43 | 11.06 | 11.22 | 137,665 | +0.36(+3.27%) |
Apr 08, 2020 | 10.45 | 10.94 | 10.40 | 10.86 | 225,174 | +0.32(+3.04%) |
Apr 07, 2020 | 10.19 | 10.67 | 10.12 | 10.54 | 93,854 | +0.61(+6.16%) |
Apr 06, 2020 | 9.532 | 9.938 | 9.279 | 9.931 | 140,584 | +0.67(+7.28%) |
Apr 03, 2020 | 9.223 | 9.397 | 8.695 | 9.257 | 88,659 | -0.10(-1.02%) |
Apr 02, 2020 | 9.453 | 9.538 | 9.133 | 9.352 | 111,205 | -0.13(-1.42%) |
Apr 01, 2020 | 9.953 | 10.00 | 9.105 | 9.487 | 102,368 | -0.62(-6.11%) |
Mar 31, 2020 | 9.830 | 10.32 | 9.830 | 10.10 | 136,604 | +0.06(+0.62%) |
Mar 30, 2020 | 9.841 | 10.22 | 9.616 | 10.04 | 204,211 | +0.35(+3.65%) |
Mar 27, 2020 | 9.672 | 9.850 | 9.386 | 9.689 | 219,869 | -0.38(-3.74%) |
Mar 26, 2020 | 9.392 | 10.17 | 9.304 | 10.07 | 251,367 | +0.56(+5.85%) |
Mar 25, 2020 | 8.656 | 9.813 | 8.656 | 9.510 | 191,868 | +0.75(+8.53%) |
Mar 24, 2020 | 7.942 | 8.830 | 7.942 | 8.762 | 305,588 | +1.03(+13.29%) |
Mar 23, 2020 | 8.364 | 8.484 | 7.105 | 7.735 | 137,143 | -0.91(-10.53%) |
Mar 20, 2020 | 7.926 | 9.032 | 7.926 | 8.645 | 202,066 | +0.73(+9.23%) |
Mar 19, 2020 | 6.926 | 7.914 | 6.465 | 7.914 | 379,941 | +1.03(+15.02%) |
Mar 18, 2020 | 8.049 | 8.369 | 6.580 | 6.881 | 348,871 | -2.06(-23.05%) |
Mar 17, 2020 | 8.835 | 9.185 | 8.515 | 8.942 | 114,077 | +0.19(+2.18%) |
Mar 16, 2020 | 8.482 | 9.246 | 8.482 | 8.751 | 262,463 | -1.34(-13.25%) |
Mar 13, 2020 | 9.577 | 10.09 | 9.167 | 10.09 | 134,770 | +0.96(+10.52%) |
Mar 12, 2020 | 9.970 | 10.06 | 9.043 | 9.128 | 495,221 | -2.04(-18.26%) |
Mar 11, 2020 | 12.01 | 12.01 | 11.11 | 11.17 | 188,210 | -0.89(-7.38%) |
Mar 10, 2020 | 12.22 | 12.26 | 11.71 | 12.06 | 110,619 | -0.05(-0.41%) |
Mar 09, 2020 | 12.35 | 12.35 | 11.70 | 12.11 | 160,623 | -0.75(-5.85%) |
Mar 06, 2020 | 13.00 | 13.00 | 12.64 | 12.86 | 101,191 | -0.28(-2.12%) |
Mar 05, 2020 | 13.15 | 13.26 | 13.01 | 13.14 | 106,346 | -0.19(-1.42%) |
Mar 04, 2020 | 13.10 | 13.37 | 13.04 | 13.33 | 101,643 | +0.40(+3.06%) |
Mar 03, 2020 | 13.04 | 13.45 | 12.81 | 12.93 | 229,241 | +0.06(+0.43%) |
Mar 02, 2020 | 12.17 | 12.88 | 12.01 | 12.88 | 162,550 | +0.77(+6.35%) |
Feb 28, 2020 | 12.22 | 12.58 | 11.70 | 12.11 | 423,604 | -0.62(-4.86%) |
Feb 27, 2020 | 13.53 | 13.57 | 12.56 | 12.72 | 298,381 | -0.93(-6.82%) |
Feb 26, 2020 | 13.62 | 13.90 | 13.59 | 13.66 | 77,978 | -0.01(-0.08%) |
Feb 25, 2020 | 14.26 | 14.26 | 13.62 | 13.67 | 101,094 | -0.57(-4.03%) |
Feb 24, 2020 | 14.41 | 14.42 | 14.00 | 14.24 | 157,264 | -0.45(-3.04%) |
Feb 21, 2020 | 14.68 | 14.75 | 14.65 | 14.69 | 49,698 | -0.07(-0.45%) |
Feb 20, 2020 | 14.85 | 14.85 | 14.66 | 14.75 | 54,880 | -0.09(-0.60%) |
Feb 19, 2020 | 14.72 | 14.84 | 14.70 | 14.84 | 39,531 | +0.18(+1.22%) |
Feb 18, 2020 | 14.70 | 14.70 | 14.64 | 14.66 | 15,758 | -0.03(-0.19%) |
Feb 14, 2020 | 14.60 | 14.74 | 14.60 | 14.69 | 38,933 | +0.14(+0.96%) |
Feb 13, 2020 | 14.57 | 14.64 | 14.55 | 14.55 | 32,296 | -0.01(-0.08%) |
Feb 12, 2020 | 14.61 | 14.64 | 14.49 | 14.56 | 64,409 | +0.08(+0.57%) |
Feb 11, 2020 | 14.68 | 14.76 | 14.48 | 14.48 | 72,361 | -0.12(-0.83%) |
Feb 10, 2020 | 14.58 | 14.65 | 14.54 | 14.60 | 67,078 | +0.08(+0.56%) |
Feb 07, 2020 | 14.37 | 14.57 | 14.37 | 14.52 | 39,544 | +0.09(+0.59%) |
Feb 06, 2020 | 14.27 | 14.44 | 14.27 | 14.44 | 23,902 | +0.12(+0.85%) |
Feb 05, 2020 | 14.31 | 14.33 | 14.22 | 14.32 | 42,751 | +0.10(+0.70%) |
Feb 04, 2020 | 14.10 | 14.37 | 14.08 | 14.22 | 50,550 | +0.23(+1.62%) |
Feb 03, 2020 | 13.98 | 14.04 | 13.94 | 13.99 | 44,281 | +0.02(+0.16%) |
Jan 31, 2020 | 14.07 | 14.09 | 13.92 | 13.97 | 53,629 | -0.08(-0.59%) |
Jan 30, 2020 | 14.03 | 14.11 | 13.99 | 14.05 | 51,635 | +0.00(+0.00%) |
Jan 29, 2020 | 13.93 | 14.05 | 13.91 | 14.05 | 31,542 | +0.15(+1.08%) |
Jan 28, 2020 | 13.92 | 13.94 | 13.88 | 13.90 | 37,186 | +0.02(+0.12%) |
Jan 27, 2020 | 14.05 | 14.05 | 13.85 | 13.88 | 80,066 | -0.24(-1.69%) |
Jan 24, 2020 | 14.16 | 14.16 | 14.07 | 14.12 | 103,286 | +0.01(+0.04%) |
Jan 23, 2020 | 13.99 | 14.12 | 13.96 | 14.12 | 41,522 | +0.07(+0.47%) |
Jan 22, 2020 | 13.94 | 14.06 | 13.94 | 14.05 | 78,448 | +0.12(+0.87%) |
Jan 21, 2020 | 13.96 | 13.96 | 13.91 | 13.93 | 53,022 | -0.02(-0.12%) |
Jan 17, 2020 | 13.98 | 14.01 | 13.91 | 13.94 | 79,812 | +0.03(+0.20%) |
Jan 16, 2020 | 13.92 | 13.98 | 13.85 | 13.92 | 134,512 | +0.02(+0.12%) |
Jan 15, 2020 | 13.93 | 13.96 | 13.89 | 13.90 | 85,816 | +0.02(+0.12%) |
Jan 14, 2020 | 13.93 | 13.93 | 13.86 | 13.88 | 59,409 | -0.01(-0.08%) |
Jan 13, 2020 | 13.91 | 13.94 | 13.87 | 13.89 | 81,686 | -0.01(-0.08%) |
Jan 10, 2020 | 13.92 | 14.02 | 13.88 | 13.91 | 47,851 | +0.02(+0.15%) |
Jan 09, 2020 | 14.03 | 14.06 | 13.83 | 13.89 | 74,508 | -0.06(-0.43%) |
Jan 08, 2020 | 14.00 | 14.02 | 13.91 | 13.95 | 68,748 | +0.04(+0.28%) |
Jan 07, 2020 | 13.85 | 13.93 | 13.75 | 13.91 | 131,818 | +0.18(+1.28%) |
Jan 06, 2020 | 13.69 | 13.78 | 13.60 | 13.73 | 89,101 | +0.04(+0.32%) |
Jan 03, 2020 | 13.56 | 13.69 | 13.51 | 13.69 | 56,531 | +0.10(+0.73%) |