Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.50 | 16.95 | 16.05 | 16.75 | 321,421 | +0.50(+3.08%) |
Mar 30, 2021 | 16.90 | 17.25 | 16.25 | 16.25 | 291,284 | -1.20(-6.88%) |
Mar 29, 2021 | 17.75 | 18.40 | 16.40 | 17.45 | 171,232 | -0.75(-4.12%) |
Mar 26, 2021 | 18.35 | 19.40 | 17.55 | 18.20 | 110,340 | -0.05(-0.27%) |
Mar 25, 2021 | 17.40 | 19.25 | 17.05 | 18.25 | 139,129 | +0.30(+1.67%) |
Mar 24, 2021 | 19.30 | 19.70 | 17.55 | 17.95 | 173,361 | -1.35(-6.99%) |
Mar 23, 2021 | 20.10 | 20.50 | 19.20 | 19.30 | 170,828 | -1.20(-5.85%) |
Mar 22, 2021 | 20.05 | 20.80 | 18.85 | 20.50 | 328,707 | -0.10(-0.49%) |
Mar 19, 2021 | 20.85 | 21.15 | 19.25 | 20.60 | 324,060 | -0.25(-1.20%) |
Mar 18, 2021 | 20.05 | 23.70 | 19.40 | 20.85 | 2,712,092 | +0.85(+4.25%) |
Mar 17, 2021 | 20.00 | 20.75 | 18.80 | 20.00 | 188,664 | +0.90(+4.71%) |
Mar 16, 2021 | 20.65 | 20.65 | 18.25 | 19.10 | 132,737 | -1.15(-5.68%) |
Mar 15, 2021 | 20.40 | 20.70 | 19.45 | 20.25 | 143,315 | -0.25(-1.22%) |
Mar 12, 2021 | 19.35 | 21.00 | 19.05 | 20.50 | 222,280 | +1.10(+5.67%) |
Mar 11, 2021 | 19.05 | 19.75 | 17.80 | 19.40 | 274,188 | +0.65(+3.47%) |
Mar 10, 2021 | 18.40 | 18.85 | 17.76 | 18.75 | 144,223 | +0.35(+1.90%) |
Mar 09, 2021 | 17.25 | 19.05 | 16.75 | 18.40 | 303,255 | +1.65(+9.85%) |
Mar 08, 2021 | 17.25 | 17.95 | 16.00 | 16.75 | 228,712 | -0.35(-2.05%) |
Mar 05, 2021 | 17.00 | 17.35 | 14.95 | 17.10 | 469,140 | +0.55(+3.32%) |
Mar 04, 2021 | 19.50 | 19.50 | 16.10 | 16.55 | 833,212 | -2.95(-15.13%) |
Mar 03, 2021 | 20.00 | 20.00 | 17.35 | 19.50 | 1,823,834 | -2.05(-9.51%) |
Mar 02, 2021 | 25.15 | 25.80 | 21.50 | 21.55 | 545,681 | -4.70(-17.90%) |
Mar 01, 2021 | 32.35 | 33.75 | 25.30 | 26.25 | 10,460,987 | +4.10(+18.51%) |
Feb 26, 2021 | 21.95 | 24.95 | 20.25 | 22.15 | 370,180 | -0.15(-0.67%) |
Feb 25, 2021 | 21.50 | 27.45 | 20.10 | 22.30 | 2,495,413 | +4.70(+26.70%) |
Feb 24, 2021 | 17.55 | 19.45 | 17.40 | 17.60 | 111,795 | +0.55(+3.23%) |
Feb 23, 2021 | 17.60 | 17.60 | 15.75 | 17.05 | 88,462 | -1.35(-7.34%) |
Feb 22, 2021 | 19.50 | 19.70 | 18.03 | 18.40 | 62,786 | -0.80(-4.17%) |
Feb 19, 2021 | 18.30 | 19.68 | 17.65 | 19.20 | 55,140 | +1.55(+8.78%) |
Feb 18, 2021 | 18.95 | 19.80 | 17.25 | 17.65 | 91,777 | -1.40(-7.35%) |
Feb 17, 2021 | 20.40 | 20.75 | 18.25 | 19.05 | 213,196 | -0.95(-4.75%) |
Feb 16, 2021 | 19.90 | 21.40 | 18.65 | 20.00 | 407,074 | +1.95(+10.80%) |
Feb 12, 2021 | 18.10 | 19.00 | 17.25 | 18.05 | 387,360 | +0.30(+1.69%) |
Feb 11, 2021 | 17.95 | 18.15 | 16.75 | 17.75 | 94,197 | +0.30(+1.72%) |
Feb 10, 2021 | 17.45 | 18.25 | 16.50 | 17.45 | 136,881 | +0.20(+1.16%) |
Feb 09, 2021 | 15.90 | 17.85 | 15.40 | 17.25 | 143,783 | +1.45(+9.18%) |
Feb 08, 2021 | 15.25 | 16.85 | 15.15 | 15.80 | 159,981 | +0.80(+5.33%) |
Feb 05, 2021 | 13.90 | 15.30 | 13.85 | 15.00 | 106,020 | +1.00(+7.14%) |
Feb 04, 2021 | 13.70 | 14.85 | 13.55 | 14.00 | 204,757 | +0.30(+2.19%) |
Feb 03, 2021 | 13.40 | 13.95 | 13.15 | 13.70 | 137,115 | +0.55(+4.18%) |
Feb 02, 2021 | 13.25 | 17.20 | 12.70 | 13.15 | 483,261 | +0.45(+3.54%) |
Feb 01, 2021 | 11.15 | 13.00 | 11.15 | 12.70 | 145,376 | +1.60(+14.41%) |
Jan 29, 2021 | 11.45 | 11.50 | 10.95 | 11.10 | 48,340 | -0.15(-1.33%) |
Jan 28, 2021 | 11.60 | 12.25 | 10.95 | 11.25 | 44,118 | -0.50(-4.26%) |
Jan 27, 2021 | 12.35 | 13.00 | 11.10 | 11.75 | 165,995 | -0.75(-6.00%) |
Jan 26, 2021 | 11.30 | 12.75 | 10.60 | 12.50 | 612,315 | +2.15(+20.77%) |
Jan 25, 2021 | 10.80 | 10.85 | 10.15 | 10.35 | 44,765 | -0.50(-4.61%) |
Jan 22, 2021 | 10.65 | 10.90 | 10.50 | 10.85 | 49,560 | +0.15(+1.40%) |
Jan 21, 2021 | 10.55 | 10.80 | 10.30 | 10.70 | 67,321 | +0.20(+1.90%) |
Jan 20, 2021 | 10.00 | 10.50 | 9.875 | 10.50 | 70,912 | +0.25(+2.44%) |
Jan 19, 2021 | 9.950 | 10.70 | 9.700 | 10.25 | 129,108 | +0.65(+6.77%) |
Jan 15, 2021 | 9.400 | 9.800 | 9.400 | 9.600 | 40,280 | +0.10(+1.05%) |
Jan 14, 2021 | 9.850 | 10.05 | 9.250 | 9.500 | 43,178 | -0.30(-3.06%) |
Jan 13, 2021 | 10.15 | 10.15 | 9.751 | 9.800 | 20,528 | -0.30(-2.97%) |
Jan 12, 2021 | 10.00 | 10.10 | 10.00 | 10.10 | 40,348 | +0.10(+1.00%) |
Jan 11, 2021 | 10.05 | 10.15 | 9.600 | 10.00 | 58,094 | +0.05(+0.50%) |
Jan 08, 2021 | 9.900 | 10.00 | 9.800 | 9.950 | 16,060 | -0.10(-1.00%) |
Jan 07, 2021 | 10.00 | 10.20 | 9.750 | 10.05 | 54,587 | -0.07(-0.74%) |
Jan 06, 2021 | 10.20 | 10.25 | 10.05 | 10.12 | 70,582 | +0.18(+1.76%) |
Jan 05, 2021 | 9.600 | 10.10 | 9.500 | 9.950 | 93,623 | +0.65(+6.99%) |
Jan 04, 2021 | 9.250 | 9.400 | 9.000 | 9.300 | 42,823 | +0.15(+1.64%) |
Dec 31, 2020 | 9.150 | 9.150 | 9.150 | 48,053 | -0.05(-0.54%) | |
Dec 30, 2020 | 9.250 | 9.550 | 9.100 | 9.200 | 48,053 | +0.05(+0.55%) |
Dec 29, 2020 | 9.550 | 9.630 | 9.050 | 9.150 | 53,805 | -0.45(-4.69%) |
Dec 28, 2020 | 9.850 | 9.851 | 9.350 | 9.600 | 64,101 | -0.15(-1.54%) |
Dec 24, 2020 | 9.700 | 9.900 | 9.650 | 9.750 | 12,960 | +0.10(+1.04%) |
Dec 23, 2020 | 10.00 | 10.30 | 9.600 | 9.650 | 46,626 | -0.45(-4.46%) |
Dec 22, 2020 | 10.25 | 10.30 | 9.800 | 10.10 | 24,614 | -0.20(-1.94%) |
Dec 21, 2020 | 10.50 | 10.50 | 10.00 | 10.30 | 64,024 | -0.20(-1.90%) |
Dec 18, 2020 | 10.35 | 10.75 | 10.25 | 10.50 | 32,460 | +0.15(+1.45%) |
Dec 17, 2020 | 10.45 | 10.60 | 10.15 | 10.35 | 20,157 | -0.05(-0.48%) |
Dec 16, 2020 | 10.25 | 10.80 | 10.25 | 10.40 | 56,619 | -0.70(-6.31%) |
Dec 15, 2020 | 10.15 | 11.45 | 10.10 | 11.10 | 256,805 | +0.80(+7.77%) |
Dec 14, 2020 | 9.800 | 10.30 | 9.400 | 10.30 | 151,536 | +0.65(+6.74%) |
Dec 11, 2020 | 10.35 | 10.35 | 9.500 | 9.650 | 75,200 | -0.65(-6.31%) |
Dec 10, 2020 | 10.45 | 10.65 | 10.00 | 10.30 | 127,158 | -0.50(-4.63%) |
Dec 09, 2020 | 9.750 | 11.00 | 9.100 | 10.80 | 454,344 | +1.50(+16.13%) |
Dec 08, 2020 | 8.900 | 9.437 | 8.702 | 9.300 | 150,551 | +0.30(+3.33%) |
Dec 07, 2020 | 10.20 | 10.35 | 8.900 | 9.000 | 96,820 | -0.80(-8.16%) |
Dec 04, 2020 | 9.200 | 10.20 | 9.200 | 9.800 | 141,940 | +0.60(+6.52%) |
Dec 03, 2020 | 9.250 | 9.900 | 8.850 | 9.200 | 222,791 | +0.20(+2.22%) |
Dec 02, 2020 | 8.250 | 9.500 | 8.200 | 9.000 | 342,271 | +0.85(+10.43%) |
Dec 01, 2020 | 8.750 | 8.750 | 8.100 | 8.150 | 20,218 | -0.40(-4.68%) |
Nov 30, 2020 | 9.400 | 9.425 | 8.500 | 8.550 | 87,909 | -0.85(-9.04%) |
Nov 27, 2020 | 9.350 | 9.541 | 9.277 | 9.400 | 11,680 | +0.05(+0.53%) |
Nov 25, 2020 | 9.200 | 9.400 | 9.100 | 9.350 | 76,960 | +0.25(+2.75%) |
Nov 24, 2020 | 8.650 | 9.101 | 8.550 | 9.100 | 45,747 | +0.30(+3.41%) |
Nov 23, 2020 | 8.750 | 8.850 | 8.700 | 8.800 | 16,578 | +0.05(+0.57%) |
Nov 20, 2020 | 8.500 | 8.800 | 8.264 | 8.750 | 21,780 | +0.20(+2.34%) |
Nov 19, 2020 | 8.500 | 8.700 | 8.405 | 8.550 | 13,692 | +0.20(+2.40%) |
Nov 18, 2020 | 8.300 | 8.450 | 8.150 | 8.350 | 97,936 | +0.25(+3.09%) |
Nov 17, 2020 | 8.200 | 8.250 | 8.000 | 8.100 | 12,266 | -0.10(-1.22%) |
Nov 16, 2020 | 8.000 | 8.300 | 7.850 | 8.200 | 56,798 | +0.20(+2.50%) |
Nov 13, 2020 | 8.200 | 8.200 | 7.800 | 8.000 | 18,000 | -0.10(-1.23%) |
Nov 12, 2020 | 7.850 | 8.231 | 7.800 | 8.100 | 21,193 | +0.15(+1.89%) |
Nov 11, 2020 | 8.000 | 8.100 | 7.750 | 7.950 | 18,235 | -0.05(-0.62%) |
Nov 10, 2020 | 8.200 | 8.250 | 8.000 | 8.000 | 15,953 | -0.25(-3.03%) |
Nov 09, 2020 | 7.800 | 8.250 | 7.750 | 8.250 | 31,095 | +0.55(+7.14%) |
Nov 06, 2020 | 7.600 | 7.856 | 7.550 | 7.700 | 15,700 | -0.10(-1.28%) |
Nov 05, 2020 | 7.750 | 8.000 | 7.750 | 7.800 | 11,918 | -0.20(-2.50%) |
Nov 04, 2020 | 7.500 | 8.000 | 7.500 | 8.000 | 14,550 | +0.25(+3.23%) |
Nov 03, 2020 | 7.450 | 7.800 | 7.100 | 7.750 | 64,926 | -0.05(-0.64%) |
Nov 02, 2020 | 8.250 | 8.250 | 7.400 | 7.800 | 26,697 | -0.50(-6.02%) |
Oct 30, 2020 | 8.100 | 8.450 | 8.100 | 8.300 | 4,300 | +0.10(+1.21%) |
Oct 29, 2020 | 8.350 | 8.450 | 8.016 | 8.200 | 9,869 | -0.25(-2.96%) |
Oct 28, 2020 | 8.200 | 8.500 | 7.500 | 8.450 | 16,654 | -0.10(-1.17%) |
Oct 27, 2020 | 8.750 | 8.800 | 8.250 | 8.550 | 11,240 | -0.20(-2.29%) |
Oct 26, 2020 | 9.250 | 9.250 | 8.500 | 8.750 | 12,513 | -0.45(-4.89%) |
Oct 23, 2020 | 9.300 | 9.350 | 8.750 | 9.200 | 22,940 | -0.15(-1.60%) |
Oct 22, 2020 | 9.550 | 9.650 | 9.200 | 9.350 | 72,258 | -0.20(-2.09%) |
Oct 21, 2020 | 9.500 | 9.600 | 9.350 | 9.550 | 49,267 | +0.00(+0.00%) |
Oct 20, 2020 | 9.500 | 9.700 | 9.300 | 9.550 | 68,589 | +0.05(+0.53%) |
Oct 19, 2020 | 9.500 | 9.850 | 9.150 | 9.500 | 129,224 | -0.75(-7.32%) |
Oct 16, 2020 | 11.85 | 12.30 | 9.800 | 10.25 | 1,849,160 | +0.70(+7.33%) |
Oct 15, 2020 | 9.650 | 9.650 | 9.450 | 9.550 | 3,751 | -0.07(-0.78%) |
Oct 14, 2020 | 9.750 | 9.751 | 9.550 | 9.625 | 5,705 | -0.10(-1.03%) |
Oct 13, 2020 | 9.300 | 9.899 | 9.300 | 9.725 | 9,757 | +0.28(+2.91%) |
Oct 12, 2020 | 9.600 | 9.775 | 9.350 | 9.450 | 9,821 | -0.25(-2.58%) |
Oct 09, 2020 | 9.850 | 9.900 | 9.500 | 9.700 | 10,000 | +0.00(+0.00%) |
Oct 08, 2020 | 9.900 | 9.900 | 9.300 | 9.700 | 17,792 | -0.20(-2.02%) |
Oct 07, 2020 | 9.550 | 9.900 | 9.300 | 9.900 | 3,444 | +0.40(+4.21%) |
Oct 06, 2020 | 9.693 | 10.00 | 9.500 | 9.501 | 7,859 | -0.15(-1.55%) |
Oct 05, 2020 | 9.850 | 9.850 | 9.250 | 9.650 | 10,572 | -0.10(-1.03%) |
Oct 02, 2020 | 9.900 | 9.950 | 9.150 | 9.750 | 4,580 | -0.15(-1.52%) |
Oct 01, 2020 | 9.700 | 10.00 | 9.350 | 9.900 | 6,314 | +0.40(+4.21%) |
Sep 30, 2020 | 9.700 | 9.700 | 8.905 | 9.500 | 6,822 | -0.01(-0.15%) |
Sep 29, 2020 | 9.400 | 10.17 | 9.400 | 9.514 | 17,281 | +0.01(+0.15%) |
Sep 28, 2020 | 9.600 | 9.600 | 8.900 | 9.500 | 13,111 | +0.15(+1.60%) |
Sep 25, 2020 | 9.100 | 9.559 | 9.000 | 9.350 | 21,860 | +0.50(+5.65%) |
Sep 24, 2020 | 9.250 | 9.250 | 8.300 | 8.850 | 23,988 | -0.75(-7.81%) |
Sep 23, 2020 | 8.200 | 9.600 | 8.200 | 9.600 | 78,742 | +1.30(+15.71%) |
Sep 22, 2020 | 7.143 | 8.450 | 7.143 | 8.296 | 27,098 | +0.82(+10.98%) |
Sep 21, 2020 | 7.550 | 7.700 | 7.321 | 7.476 | 4,487 | -0.17(-2.27%) |
Sep 18, 2020 | 7.800 | 7.950 | 7.400 | 7.650 | 4,960 | +0.05(+0.66%) |
Sep 17, 2020 | 7.949 | 7.949 | 7.600 | 7.600 | 6,014 | +0.05(+0.66%) |
Sep 16, 2020 | 7.500 | 7.700 | 7.350 | 7.550 | 5,874 | +0.00(+0.00%) |
Sep 15, 2020 | 7.450 | 7.737 | 7.450 | 7.550 | 7,132 | +0.08(+1.12%) |
Sep 14, 2020 | 7.300 | 7.650 | 7.300 | 7.466 | 7,181 | +0.07(+0.90%) |
Sep 11, 2020 | 7.500 | 7.750 | 6.801 | 7.400 | 7,580 | -0.20(-2.63%) |
Sep 10, 2020 | 7.100 | 7.750 | 7.100 | 7.600 | 11,362 | +0.50(+7.04%) |
Sep 09, 2020 | 6.850 | 7.200 | 6.850 | 7.100 | 5,091 | +0.05(+0.71%) |
Sep 08, 2020 | 6.900 | 7.150 | 6.700 | 7.050 | 17,144 | -0.10(-1.34%) |
Sep 04, 2020 | 6.900 | 7.650 | 6.300 | 7.146 | 28,460 | +0.05(+0.65%) |
Sep 03, 2020 | 7.150 | 7.300 | 6.834 | 7.100 | 11,685 | -0.30(-4.05%) |
Sep 02, 2020 | 7.400 | 7.500 | 6.500 | 7.400 | 27,470 | +0.00(+0.00%) |
Sep 01, 2020 | 7.500 | 7.650 | 7.250 | 7.400 | 11,678 | -0.15(-1.99%) |
Aug 31, 2020 | 7.650 | 7.750 | 7.500 | 7.550 | 9,869 | -0.10(-1.31%) |
Aug 28, 2020 | 7.550 | 7.800 | 7.500 | 7.650 | 6,800 | +0.00(+0.00%) |
Aug 27, 2020 | 7.600 | 7.700 | 7.550 | 7.650 | 8,052 | -0.05(-0.64%) |
Aug 26, 2020 | 7.850 | 8.000 | 7.550 | 7.699 | 6,272 | -0.30(-3.76%) |
Aug 25, 2020 | 8.000 | 8.050 | 7.650 | 8.000 | 7,280 | -0.05(-0.62%) |
Aug 24, 2020 | 8.150 | 8.150 | 7.750 | 8.050 | 19,726 | +0.00(+0.00%) |
Aug 21, 2020 | 8.188 | 8.320 | 8.000 | 8.050 | 6,980 | -0.35(-4.17%) |
Aug 20, 2020 | 8.150 | 8.400 | 8.100 | 8.400 | 5,536 | +0.15(+1.82%) |
Aug 19, 2020 | 7.900 | 8.500 | 7.900 | 8.250 | 3,806 | -0.05(-0.60%) |
Aug 18, 2020 | 7.950 | 8.450 | 7.850 | 8.300 | 8,007 | +0.20(+2.47%) |
Aug 17, 2020 | 8.200 | 8.200 | 7.839 | 8.100 | 10,499 | +0.05(+0.62%) |
Aug 14, 2020 | 8.500 | 8.500 | 7.800 | 8.050 | 11,120 | -0.20(-2.42%) |
Aug 13, 2020 | 8.350 | 8.750 | 8.200 | 8.250 | 6,898 | -0.05(-0.60%) |
Aug 12, 2020 | 8.300 | 8.399 | 8.000 | 8.300 | 8,889 | -0.05(-0.60%) |
Aug 11, 2020 | 8.200 | 8.700 | 8.150 | 8.350 | 10,990 | +0.15(+1.81%) |
Aug 10, 2020 | 8.150 | 8.450 | 8.150 | 8.201 | 8,458 | +0.00(+0.02%) |
Aug 07, 2020 | 8.100 | 8.250 | 8.100 | 8.200 | 9,600 | +0.10(+1.23%) |
Aug 06, 2020 | 8.150 | 8.350 | 8.100 | 8.100 | 8,672 | -0.25(-2.99%) |
Aug 05, 2020 | 8.150 | 8.350 | 8.000 | 8.350 | 6,126 | +0.20(+2.45%) |
Aug 04, 2020 | 7.950 | 8.400 | 7.650 | 8.150 | 13,197 | +0.20(+2.52%) |
Aug 03, 2020 | 7.700 | 8.150 | 7.550 | 7.950 | 11,512 | +0.40(+5.30%) |
Jul 31, 2020 | 8.000 | 8.069 | 7.550 | 7.550 | 18,280 | -0.45(-5.63%) |
Jul 30, 2020 | 8.350 | 8.350 | 7.950 | 8.000 | 45,881 | -0.30(-3.61%) |
Jul 29, 2020 | 8.650 | 8.950 | 8.150 | 8.300 | 14,467 | -0.20(-2.35%) |
Jul 28, 2020 | 8.550 | 9.100 | 8.450 | 8.500 | 7,156 | +0.05(+0.59%) |
Jul 27, 2020 | 8.600 | 8.751 | 8.300 | 8.450 | 25,512 | -0.25(-2.87%) |
Jul 24, 2020 | 8.700 | 9.000 | 8.548 | 8.700 | 13,280 | -0.35(-3.87%) |
Jul 23, 2020 | 9.050 | 9.300 | 8.677 | 9.050 | 29,005 | -0.10(-1.09%) |
Jul 22, 2020 | 9.150 | 9.500 | 8.850 | 9.150 | 18,006 | -0.15(-1.61%) |
Jul 21, 2020 | 10.00 | 10.00 | 9.100 | 9.300 | 17,031 | -0.40(-4.12%) |
Jul 20, 2020 | 10.10 | 10.15 | 9.550 | 9.700 | 18,891 | -0.50(-4.90%) |
Jul 17, 2020 | 10.25 | 10.45 | 9.500 | 10.20 | 73,740 | +0.95(+10.27%) |
Jul 16, 2020 | 8.650 | 9.700 | 8.650 | 9.250 | 28,041 | +0.50(+5.71%) |
Jul 15, 2020 | 9.050 | 9.900 | 8.500 | 8.750 | 31,530 | -0.20(-2.23%) |
Jul 14, 2020 | 9.000 | 9.400 | 8.100 | 8.950 | 45,026 | +0.05(+0.56%) |
Jul 13, 2020 | 9.350 | 9.600 | 8.900 | 8.900 | 17,233 | -0.45(-4.81%) |
Jul 10, 2020 | 9.560 | 9.650 | 9.150 | 9.350 | 11,840 | -0.30(-3.11%) |
Jul 09, 2020 | 9.500 | 9.750 | 9.300 | 9.650 | 11,313 | +0.15(+1.58%) |
Jul 08, 2020 | 9.750 | 10.00 | 9.500 | 9.500 | 9,594 | +0.00(+0.00%) |
Jul 07, 2020 | 9.500 | 10.00 | 9.500 | 9.500 | 15,144 | +0.00(+0.00%) |
Jul 06, 2020 | 9.950 | 10.00 | 9.500 | 9.500 | 9,307 | -0.40(-4.04%) |
Jul 02, 2020 | 9.950 | 10.25 | 9.900 | 9.900 | 8,200 | -0.10(-1.00%) |
Jul 01, 2020 | 9.850 | 10.40 | 9.697 | 10.00 | 16,109 | +0.00(+0.00%) |
Jun 30, 2020 | 9.550 | 10.00 | 9.550 | 10.00 | 8,172 | +0.40(+4.17%) |
Jun 29, 2020 | 9.450 | 9.950 | 9.400 | 9.600 | 18,220 | -0.40(-4.00%) |
Jun 26, 2020 | 11.10 | 11.55 | 9.800 | 10.00 | 24,940 | -0.95(-8.68%) |
Jun 25, 2020 | 10.70 | 12.50 | 10.40 | 10.95 | 120,043 | +0.35(+3.30%) |
Jun 24, 2020 | 9.900 | 10.75 | 9.400 | 10.60 | 57,132 | +0.85(+8.72%) |
Jun 23, 2020 | 9.500 | 9.900 | 9.500 | 9.750 | 20,105 | +0.25(+2.63%) |
Jun 22, 2020 | 9.750 | 9.750 | 9.400 | 9.500 | 7,283 | -0.10(-1.04%) |
Jun 19, 2020 | 9.700 | 9.950 | 9.375 | 9.600 | 10,280 | +0.05(+0.52%) |
Jun 18, 2020 | 9.450 | 9.750 | 9.300 | 9.550 | 6,108 | +0.25(+2.69%) |
Jun 17, 2020 | 9.200 | 9.951 | 9.000 | 9.300 | 25,203 | -0.25(-2.62%) |
Jun 16, 2020 | 9.700 | 11.00 | 9.500 | 9.550 | 55,815 | -0.10(-1.04%) |
Jun 15, 2020 | 9.000 | 9.750 | 8.800 | 9.650 | 9,073 | +0.40(+4.32%) |
Jun 12, 2020 | 9.200 | 9.500 | 8.750 | 9.250 | 8,600 | +0.05(+0.54%) |
Jun 11, 2020 | 9.300 | 9.700 | 8.650 | 9.200 | 34,028 | -0.30(-3.16%) |
Jun 10, 2020 | 9.800 | 10.00 | 9.300 | 9.500 | 9,233 | -0.35(-3.55%) |
Jun 09, 2020 | 9.450 | 10.55 | 9.250 | 9.850 | 53,970 | +0.40(+4.23%) |
Jun 08, 2020 | 9.300 | 9.450 | 8.858 | 9.450 | 8,594 | +0.60(+6.78%) |
Jun 05, 2020 | 8.950 | 9.350 | 8.750 | 8.850 | 13,560 | -0.15(-1.67%) |
Jun 04, 2020 | 9.150 | 9.333 | 8.650 | 9.000 | 19,093 | -0.15(-1.64%) |
Jun 03, 2020 | 9.850 | 9.850 | 9.000 | 9.150 | 23,313 | -0.40(-4.19%) |
Jun 02, 2020 | 9.000 | 10.00 | 8.800 | 9.550 | 51,444 | +0.55(+6.11%) |
Jun 01, 2020 | 8.600 | 9.088 | 8.500 | 9.000 | 17,642 | +0.20(+2.27%) |
May 29, 2020 | 8.700 | 8.834 | 8.291 | 8.800 | 10,080 | +0.01(+0.06%) |
May 28, 2020 | 8.550 | 8.900 | 8.450 | 8.794 | 6,267 | +0.24(+2.86%) |
May 27, 2020 | 8.800 | 9.000 | 8.400 | 8.550 | 6,868 | -0.25(-2.84%) |
May 26, 2020 | 9.200 | 9.250 | 8.600 | 8.800 | 11,147 | +0.15(+1.73%) |
May 22, 2020 | 8.700 | 8.850 | 8.350 | 8.650 | 15,480 | -0.10(-1.14%) |
May 21, 2020 | 8.850 | 8.850 | 8.500 | 8.750 | 12,804 | -0.15(-1.69%) |
May 20, 2020 | 8.950 | 8.976 | 8.550 | 8.900 | 11,430 | -0.05(-0.56%) |
May 19, 2020 | 8.600 | 9.300 | 8.400 | 8.950 | 16,620 | +0.20(+2.29%) |
May 18, 2020 | 8.700 | 9.142 | 8.450 | 8.750 | 30,842 | +0.35(+4.17%) |
May 15, 2020 | 7.550 | 8.400 | 7.500 | 8.400 | 21,660 | +0.65(+8.39%) |
May 14, 2020 | 8.050 | 8.107 | 7.150 | 7.750 | 41,922 | -0.55(-6.63%) |
May 13, 2020 | 8.600 | 8.757 | 7.941 | 8.300 | 30,692 | -0.50(-5.68%) |
May 12, 2020 | 9.650 | 9.850 | 8.550 | 8.800 | 33,194 | -0.45(-4.86%) |
May 11, 2020 | 8.750 | 10.45 | 8.620 | 9.250 | 98,169 | +0.52(+5.94%) |
May 08, 2020 | 8.400 | 8.750 | 8.250 | 8.731 | 47,020 | +0.48(+5.83%) |
May 07, 2020 | 8.150 | 8.400 | 8.050 | 8.250 | 12,840 | +0.05(+0.61%) |
May 06, 2020 | 7.950 | 8.350 | 7.900 | 8.200 | 6,369 | +0.20(+2.50%) |
May 05, 2020 | 7.950 | 8.700 | 7.950 | 8.000 | 19,433 | +0.05(+0.63%) |
May 04, 2020 | 8.050 | 8.250 | 7.750 | 7.950 | 20,401 | -0.25(-3.05%) |
May 01, 2020 | 8.350 | 8.350 | 7.900 | 8.200 | 11,420 | -0.21(-2.53%) |
Apr 30, 2020 | 8.700 | 8.750 | 8.150 | 8.413 | 12,354 | -0.24(-2.74%) |
Apr 29, 2020 | 8.200 | 8.650 | 7.900 | 8.650 | 20,369 | +0.50(+6.13%) |
Apr 28, 2020 | 8.950 | 9.000 | 8.150 | 8.150 | 14,665 | -0.45(-5.23%) |
Apr 27, 2020 | 8.350 | 8.700 | 8.050 | 8.600 | 21,184 | +0.45(+5.52%) |
Apr 24, 2020 | 8.350 | 8.550 | 8.050 | 8.150 | 20,480 | -0.05(-0.61%) |
Apr 23, 2020 | 8.050 | 8.650 | 8.050 | 8.200 | 33,895 | -0.04(-0.45%) |
Apr 22, 2020 | 9.050 | 9.050 | 8.100 | 8.237 | 45,463 | -0.71(-7.97%) |
Apr 21, 2020 | 8.750 | 9.200 | 8.650 | 8.950 | 72,157 | +0.69(+8.41%) |
Apr 20, 2020 | 7.550 | 8.691 | 7.500 | 8.255 | 37,317 | +0.46(+5.84%) |
Apr 17, 2020 | 8.000 | 8.750 | 7.550 | 7.800 | 24,960 | -0.10(-1.27%) |
Apr 16, 2020 | 8.150 | 8.300 | 7.750 | 7.900 | 30,137 | -0.70(-8.14%) |
Apr 15, 2020 | 9.250 | 9.250 | 8.400 | 8.600 | 29,146 | -0.90(-9.47%) |
Apr 14, 2020 | 8.700 | 10.00 | 8.500 | 9.500 | 131,963 | +1.55(+19.50%) |
Apr 13, 2020 | 6.650 | 8.600 | 6.650 | 7.950 | 90,195 | +2.00(+33.61%) |
Apr 09, 2020 | 5.750 | 6.767 | 5.450 | 5.950 | 40,560 | +0.70(+13.33%) |
Apr 08, 2020 | 5.250 | 5.737 | 4.880 | 5.250 | 12,898 | +0.25(+5.00%) |
Apr 07, 2020 | 5.050 | 5.350 | 4.750 | 5.000 | 18,447 | -0.15(-2.91%) |
Apr 06, 2020 | 5.000 | 5.250 | 4.650 | 5.150 | 19,019 | +0.32(+6.69%) |
Apr 03, 2020 | 4.850 | 5.050 | 4.577 | 4.827 | 18,320 | -0.22(-4.41%) |
Apr 02, 2020 | 4.900 | 5.175 | 4.851 | 5.050 | 8,006 | +0.25(+5.20%) |