Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.85 | 16.24 | 15.00 | 15.00 | 13,707 | -0.69(-4.40%) |
Nov 27, 2020 | 15.73 | 16.12 | 15.69 | 15.69 | 5,700 | +0.06(+0.38%) |
Nov 25, 2020 | 15.56 | 15.97 | 15.48 | 15.63 | 12,300 | -0.04(-0.26%) |
Nov 24, 2020 | 14.84 | 16.00 | 14.84 | 15.67 | 38,463 | +0.84(+5.66%) |
Nov 23, 2020 | 15.00 | 15.00 | 14.75 | 14.83 | 9,222 | +0.02(+0.14%) |
Nov 20, 2020 | 14.13 | 14.97 | 14.13 | 14.81 | 9,700 | +0.49(+3.42%) |
Nov 19, 2020 | 14.46 | 14.73 | 14.32 | 14.32 | 11,578 | -0.20(-1.34%) |
Nov 18, 2020 | 15.59 | 15.98 | 14.38 | 14.52 | 21,974 | -1.70(-10.46%) |
Nov 17, 2020 | 15.77 | 16.70 | 15.68 | 16.21 | 17,039 | -0.08(-0.49%) |
Nov 16, 2020 | 14.85 | 16.30 | 14.55 | 16.29 | 38,214 | +1.79(+12.34%) |
Nov 13, 2020 | 13.56 | 14.51 | 13.56 | 14.50 | 4,600 | +0.97(+7.17%) |
Nov 12, 2020 | 14.90 | 14.90 | 13.20 | 13.53 | 12,489 | -1.77(-11.57%) |
Nov 11, 2020 | 15.02 | 15.30 | 14.33 | 15.30 | 11,293 | +0.06(+0.39%) |
Nov 10, 2020 | 14.45 | 15.83 | 14.45 | 15.24 | 18,102 | +0.77(+5.32%) |
Nov 09, 2020 | 13.88 | 14.65 | 13.88 | 14.47 | 20,175 | +1.04(+7.74%) |
Nov 06, 2020 | 13.94 | 13.94 | 13.15 | 13.43 | 6,400 | -0.33(-2.40%) |
Nov 05, 2020 | 13.27 | 13.85 | 13.22 | 13.76 | 10,715 | +0.71(+5.44%) |
Nov 04, 2020 | 13.05 | 13.45 | 13.05 | 13.05 | 2,806 | -0.44(-3.26%) |
Nov 03, 2020 | 12.30 | 13.49 | 12.30 | 13.49 | 8,767 | +1.09(+8.79%) |
Nov 02, 2020 | 11.50 | 12.40 | 11.50 | 12.40 | 13,125 | +0.95(+8.30%) |
Oct 30, 2020 | 11.52 | 11.74 | 11.20 | 11.45 | 6,600 | -0.11(-0.95%) |
Oct 29, 2020 | 11.27 | 12.00 | 11.20 | 11.56 | 6,287 | -0.37(-3.10%) |
Oct 28, 2020 | 12.21 | 12.21 | 11.78 | 11.93 | 9,209 | -0.27(-2.21%) |
Oct 27, 2020 | 12.18 | 12.44 | 12.17 | 12.20 | 5,889 | -0.02(-0.16%) |
Oct 26, 2020 | 12.43 | 12.55 | 12.10 | 12.22 | 8,919 | -0.14(-1.13%) |
Oct 23, 2020 | 12.62 | 12.62 | 12.36 | 12.36 | 3,000 | +0.05(+0.41%) |
Oct 22, 2020 | 12.34 | 12.72 | 12.31 | 12.31 | 5,858 | -0.11(-0.89%) |
Oct 21, 2020 | 12.61 | 12.61 | 12.22 | 12.42 | 3,086 | -0.16(-1.27%) |
Oct 20, 2020 | 12.06 | 12.58 | 12.04 | 12.58 | 3,965 | +0.54(+4.49%) |
Oct 19, 2020 | 12.33 | 12.33 | 12.03 | 12.04 | 3,847 | -0.07(-0.58%) |
Oct 16, 2020 | 12.66 | 13.12 | 11.70 | 12.11 | 17,300 | -0.72(-5.61%) |
Oct 15, 2020 | 12.67 | 12.83 | 12.50 | 12.83 | 3,867 | +0.18(+1.42%) |
Oct 14, 2020 | 12.84 | 13.05 | 12.65 | 12.65 | 4,285 | -0.60(-4.53%) |
Oct 13, 2020 | 13.30 | 13.43 | 13.20 | 13.25 | 2,823 | -0.42(-3.07%) |
Oct 12, 2020 | 13.70 | 13.70 | 13.03 | 13.67 | 9,648 | +0.00(+0.00%) |
Oct 09, 2020 | 14.00 | 14.00 | 13.44 | 13.67 | 10,900 | -0.04(-0.29%) |
Oct 08, 2020 | 13.53 | 13.90 | 13.32 | 13.71 | 6,036 | +0.13(+0.96%) |
Oct 07, 2020 | 12.22 | 13.58 | 12.22 | 13.58 | 5,331 | +0.46(+3.51%) |
Oct 06, 2020 | 13.30 | 13.73 | 13.01 | 13.12 | 5,752 | -0.18(-1.35%) |
Oct 05, 2020 | 13.13 | 13.47 | 13.13 | 13.30 | 4,789 | +0.57(+4.48%) |
Oct 02, 2020 | 12.60 | 13.80 | 12.60 | 12.73 | 8,900 | +0.06(+0.47%) |
Oct 01, 2020 | 11.62 | 12.67 | 11.62 | 12.67 | 5,781 | +0.77(+6.47%) |
Sep 30, 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 843 | -0.14(-1.16%) |
Sep 29, 2020 | 12.22 | 12.22 | 11.81 | 12.04 | 4,054 | -0.05(-0.41%) |
Sep 28, 2020 | 12.33 | 12.84 | 11.52 | 12.09 | 8,131 | -0.18(-1.47%) |
Sep 25, 2020 | 12.03 | 12.27 | 11.63 | 12.27 | 2,800 | -0.11(-0.89%) |
Sep 24, 2020 | 12.13 | 13.34 | 11.88 | 12.38 | 10,373 | -0.82(-6.21%) |
Sep 23, 2020 | 13.30 | 13.53 | 13.11 | 13.20 | 6,704 | -0.27(-2.00%) |
Sep 22, 2020 | 13.49 | 13.49 | 12.99 | 13.47 | 6,480 | +0.17(+1.28%) |
Sep 21, 2020 | 12.90 | 13.74 | 12.90 | 13.30 | 12,296 | +0.40(+3.10%) |
Sep 18, 2020 | 13.99 | 13.99 | 12.75 | 12.90 | 33,900 | -0.80(-5.84%) |
Sep 17, 2020 | 13.31 | 13.88 | 13.20 | 13.70 | 5,903 | +0.01(+0.07%) |
Sep 16, 2020 | 12.02 | 13.90 | 12.02 | 13.69 | 15,836 | +1.70(+14.18%) |
Sep 15, 2020 | 12.33 | 12.70 | 11.99 | 11.99 | 6,327 | -0.08(-0.66%) |
Sep 14, 2020 | 11.55 | 12.22 | 11.34 | 12.07 | 7,609 | +0.73(+6.44%) |
Sep 11, 2020 | 11.33 | 11.65 | 11.33 | 11.34 | 9,200 | -0.08(-0.70%) |
Sep 10, 2020 | 11.70 | 11.70 | 11.34 | 11.42 | 7,672 | +0.09(+0.79%) |
Sep 09, 2020 | 11.85 | 11.85 | 11.33 | 11.33 | 16,558 | +0.00(+0.00%) |
Sep 08, 2020 | 9.901 | 11.75 | 9.901 | 11.33 | 15,270 | +1.14(+11.19%) |
Sep 04, 2020 | 9.930 | 10.36 | 9.540 | 10.19 | 11,800 | +0.37(+3.77%) |
Sep 03, 2020 | 9.510 | 9.835 | 9.355 | 9.820 | 15,747 | +0.00(+0.00%) |
Sep 02, 2020 | 9.130 | 9.820 | 9.130 | 9.820 | 6,946 | +0.33(+3.48%) |
Sep 01, 2020 | 8.470 | 9.900 | 8.470 | 9.490 | 12,163 | +0.99(+11.65%) |
Aug 31, 2020 | 8.510 | 8.960 | 8.500 | 8.500 | 9,111 | -0.35(-3.95%) |
Aug 28, 2020 | 9.030 | 9.220 | 8.580 | 8.850 | 7,800 | -0.03(-0.34%) |
Aug 27, 2020 | 9.180 | 9.350 | 8.880 | 8.880 | 9,109 | -0.16(-1.77%) |
Aug 26, 2020 | 8.675 | 9.530 | 8.675 | 9.040 | 12,378 | -0.15(-1.63%) |
Aug 25, 2020 | 9.480 | 9.630 | 9.190 | 9.190 | 8,967 | -0.25(-2.65%) |
Aug 24, 2020 | 9.760 | 9.770 | 9.210 | 9.440 | 6,671 | -0.26(-2.68%) |
Aug 21, 2020 | 9.170 | 10.04 | 9.170 | 9.700 | 17,700 | +0.43(+4.64%) |
Aug 20, 2020 | 8.720 | 9.540 | 8.500 | 9.270 | 28,456 | +0.35(+3.92%) |
Aug 19, 2020 | 8.190 | 8.920 | 8.150 | 8.920 | 3,060 | +0.27(+3.12%) |
Aug 18, 2020 | 8.600 | 9.070 | 8.440 | 8.650 | 11,483 | +0.07(+0.82%) |
Aug 17, 2020 | 8.030 | 8.830 | 7.820 | 8.580 | 19,162 | +0.58(+7.25%) |
Aug 14, 2020 | 8.000 | 8.090 | 7.710 | 8.000 | 4,900 | +0.01(+0.13%) |
Aug 13, 2020 | 7.890 | 7.990 | 7.880 | 7.990 | 8,173 | +0.08(+1.01%) |
Aug 12, 2020 | 7.910 | 7.950 | 7.820 | 7.910 | 15,195 | +0.09(+1.15%) |
Aug 11, 2020 | 7.910 | 8.045 | 7.600 | 7.820 | 9,997 | +0.00(+0.00%) |
Aug 10, 2020 | 7.970 | 8.220 | 7.500 | 7.820 | 11,834 | -0.08(-1.01%) |
Aug 07, 2020 | 7.930 | 7.930 | 7.751 | 7.900 | 6,900 | -0.06(-0.75%) |
Aug 06, 2020 | 7.980 | 8.015 | 7.600 | 7.960 | 15,630 | -0.11(-1.36%) |
Aug 05, 2020 | 8.230 | 8.230 | 7.441 | 8.070 | 9,658 | -0.17(-2.06%) |
Aug 04, 2020 | 8.200 | 8.240 | 8.110 | 8.240 | 2,044 | +0.01(+0.12%) |
Aug 03, 2020 | 7.950 | 8.230 | 7.950 | 8.230 | 7,497 | +0.06(+0.73%) |
Jul 31, 2020 | 8.270 | 8.330 | 8.113 | 8.170 | 5,200 | -0.22(-2.62%) |
Jul 30, 2020 | 7.930 | 8.390 | 7.920 | 8.390 | 14,715 | +0.17(+2.07%) |
Jul 29, 2020 | 8.710 | 8.990 | 8.030 | 8.220 | 10,562 | -0.46(-5.24%) |
Jul 28, 2020 | 9.400 | 9.400 | 8.450 | 8.675 | 9,026 | -0.73(-7.81%) |
Jul 27, 2020 | 9.360 | 9.550 | 9.360 | 9.410 | 4,178 | +0.18(+1.95%) |
Jul 24, 2020 | 9.650 | 9.860 | 9.230 | 9.230 | 12,900 | -0.67(-6.77%) |
Jul 23, 2020 | 10.00 | 10.15 | 9.540 | 9.900 | 18,201 | -0.21(-2.08%) |
Jul 22, 2020 | 10.14 | 10.19 | 9.840 | 10.11 | 5,028 | -0.15(-1.46%) |
Jul 21, 2020 | 9.800 | 10.36 | 9.730 | 10.26 | 6,472 | +0.55(+5.66%) |
Jul 20, 2020 | 10.00 | 10.18 | 9.650 | 9.710 | 5,369 | -0.23(-2.31%) |
Jul 17, 2020 | 10.40 | 10.45 | 9.940 | 9.940 | 4,700 | -0.56(-5.33%) |
Jul 16, 2020 | 10.63 | 10.96 | 10.31 | 10.50 | 7,041 | -0.13(-1.22%) |
Jul 15, 2020 | 10.19 | 10.74 | 10.19 | 10.63 | 11,809 | +0.60(+5.98%) |
Jul 14, 2020 | 9.680 | 10.25 | 9.660 | 10.03 | 3,797 | +0.48(+5.03%) |
Jul 13, 2020 | 10.40 | 10.40 | 9.550 | 9.550 | 9,900 | -0.66(-6.46%) |
Jul 10, 2020 | 9.430 | 10.28 | 9.430 | 10.21 | 8,300 | +0.26(+2.61%) |
Jul 09, 2020 | 10.51 | 10.51 | 9.450 | 9.950 | 23,232 | -0.54(-5.15%) |
Jul 08, 2020 | 10.48 | 10.62 | 10.17 | 10.49 | 11,043 | -0.11(-1.04%) |
Jul 07, 2020 | 11.30 | 11.30 | 9.950 | 10.60 | 15,030 | -0.76(-6.69%) |
Jul 06, 2020 | 10.97 | 11.87 | 10.97 | 11.36 | 16,185 | +0.49(+4.51%) |
Jul 02, 2020 | 10.39 | 11.20 | 10.39 | 10.87 | 11,300 | +0.58(+5.64%) |
Jul 01, 2020 | 10.39 | 10.90 | 10.04 | 10.29 | 44,184 | -0.05(-0.48%) |
Jun 30, 2020 | 10.69 | 10.73 | 10.16 | 10.34 | 23,027 | -0.31(-2.91%) |
Jun 29, 2020 | 12.08 | 12.79 | 10.23 | 10.65 | 51,983 | -1.36(-11.32%) |
Jun 26, 2020 | 13.16 | 13.36 | 12.00 | 12.01 | 472,800 | -1.29(-9.70%) |
Jun 25, 2020 | 14.89 | 15.16 | 12.53 | 13.30 | 52,034 | -1.40(-9.52%) |
Jun 24, 2020 | 13.45 | 14.95 | 12.64 | 14.70 | 40,526 | +1.28(+9.54%) |
Jun 23, 2020 | 13.11 | 13.50 | 12.94 | 13.42 | 12,661 | +0.12(+0.90%) |
Jun 22, 2020 | 12.70 | 13.30 | 12.16 | 13.30 | 25,062 | +0.60(+4.72%) |
Jun 19, 2020 | 12.13 | 12.72 | 11.97 | 12.70 | 17,400 | +0.70(+5.83%) |
Jun 18, 2020 | 12.80 | 13.45 | 11.75 | 12.00 | 15,973 | -1.55(-11.44%) |
Jun 17, 2020 | 13.59 | 13.61 | 12.35 | 13.55 | 6,032 | -0.19(-1.38%) |
Jun 16, 2020 | 11.85 | 13.80 | 11.85 | 13.74 | 12,362 | +1.74(+14.50%) |
Jun 15, 2020 | 11.36 | 12.00 | 11.36 | 12.00 | 22,487 | +0.59(+5.17%) |
Jun 12, 2020 | 12.46 | 12.46 | 11.39 | 11.41 | 12,600 | -0.59(-4.92%) |
Jun 11, 2020 | 11.71 | 12.59 | 11.71 | 12.00 | 17,138 | -0.15(-1.23%) |
Jun 10, 2020 | 13.01 | 13.65 | 11.51 | 12.15 | 33,542 | -1.00(-7.60%) |
Jun 09, 2020 | 13.45 | 13.90 | 13.00 | 13.15 | 19,954 | -0.22(-1.65%) |
Jun 08, 2020 | 14.92 | 15.25 | 13.02 | 13.37 | 41,696 | -1.63(-10.87%) |
Jun 05, 2020 | 15.00 | 15.00 | 14.75 | 15.00 | 35,100 | +0.30(+2.04%) |
Jun 04, 2020 | 14.86 | 15.00 | 14.03 | 14.70 | 21,152 | -0.07(-0.47%) |
Jun 03, 2020 | 14.56 | 15.00 | 14.25 | 14.77 | 14,311 | -0.13(-0.87%) |
Jun 02, 2020 | 14.78 | 15.00 | 14.78 | 14.90 | 9,926 | +0.11(+0.74%) |
Jun 01, 2020 | 14.49 | 15.00 | 14.49 | 14.79 | 17,075 | +0.29(+2.00%) |
May 29, 2020 | 13.94 | 14.50 | 13.85 | 14.50 | 11,700 | +0.65(+4.69%) |
May 28, 2020 | 14.65 | 14.65 | 13.85 | 13.85 | 10,993 | -0.77(-5.27%) |
May 27, 2020 | 14.11 | 14.65 | 14.11 | 14.62 | 7,263 | +0.66(+4.73%) |
May 26, 2020 | 14.00 | 14.68 | 13.61 | 13.96 | 22,693 | +0.16(+1.16%) |
May 22, 2020 | 13.72 | 14.00 | 13.25 | 13.80 | 17,800 | +0.06(+0.44%) |
May 21, 2020 | 14.61 | 14.97 | 13.16 | 13.74 | 17,545 | -0.93(-6.34%) |
May 20, 2020 | 13.34 | 15.00 | 13.20 | 14.67 | 30,976 | +0.78(+5.62%) |
May 19, 2020 | 14.15 | 14.40 | 12.42 | 13.89 | 48,799 | -1.33(-8.74%) |
May 18, 2020 | 14.23 | 15.92 | 12.81 | 15.22 | 30,438 | +1.48(+10.77%) |
May 15, 2020 | 13.58 | 13.76 | 12.42 | 13.74 | 15,800 | +0.26(+1.93%) |
May 14, 2020 | 16.33 | 16.33 | 13.27 | 13.48 | 18,088 | -2.41(-15.17%) |
May 13, 2020 | 16.62 | 17.47 | 15.14 | 15.89 | 20,478 | -1.11(-6.53%) |
May 12, 2020 | 16.24 | 17.49 | 15.79 | 17.00 | 24,711 | -0.34(-1.96%) |
May 11, 2020 | 17.60 | 17.89 | 17.16 | 17.34 | 25,789 | -0.34(-1.92%) |
May 08, 2020 | 17.69 | 18.36 | 17.34 | 17.68 | 29,500 | +0.25(+1.43%) |
May 07, 2020 | 17.50 | 17.54 | 16.06 | 17.43 | 19,644 | +0.83(+5.00%) |
May 06, 2020 | 17.57 | 17.89 | 16.05 | 16.60 | 16,224 | -1.30(-7.26%) |
May 05, 2020 | 17.00 | 18.00 | 15.51 | 17.90 | 36,392 | +1.26(+7.57%) |
May 04, 2020 | 13.85 | 16.75 | 13.48 | 16.64 | 19,671 | +1.14(+7.35%) |
May 01, 2020 | 14.33 | 16.11 | 14.33 | 15.50 | 8,200 | -0.60(-3.73%) |
Apr 30, 2020 | 15.06 | 16.70 | 13.55 | 16.10 | 12,029 | +0.10(+0.63%) |
Apr 29, 2020 | 15.00 | 16.00 | 14.51 | 16.00 | 35,498 | +1.15(+7.74%) |
Apr 28, 2020 | 14.08 | 14.86 | 13.30 | 14.85 | 16,650 | +1.35(+10.00%) |
Apr 27, 2020 | 14.25 | 14.25 | 13.33 | 13.50 | 8,688 | +0.74(+5.80%) |
Apr 24, 2020 | 12.50 | 12.90 | 11.92 | 12.76 | 6,800 | +0.41(+3.32%) |
Apr 23, 2020 | 10.87 | 12.46 | 10.70 | 12.35 | 34,930 | +1.80(+17.06%) |
Apr 22, 2020 | 10.58 | 10.58 | 10.14 | 10.55 | 6,013 | -0.19(-1.77%) |
Apr 21, 2020 | 10.05 | 10.74 | 10.00 | 10.74 | 12,723 | +0.84(+8.48%) |
Apr 20, 2020 | 9.793 | 10.07 | 9.793 | 9.900 | 11,363 | -1.10(-10.00%) |
Apr 17, 2020 | 11.09 | 11.32 | 10.98 | 11.00 | 11,100 | -0.02(-0.18%) |
Apr 16, 2020 | 11.16 | 11.20 | 10.62 | 11.02 | 7,134 | -0.15(-1.34%) |
Apr 15, 2020 | 10.14 | 11.17 | 10.14 | 11.17 | 3,792 | +0.12(+1.09%) |
Apr 14, 2020 | 11.06 | 11.06 | 10.33 | 11.05 | 8,705 | +0.41(+3.85%) |
Apr 13, 2020 | 11.50 | 11.75 | 10.51 | 10.64 | 6,755 | -0.86(-7.48%) |
Apr 09, 2020 | 11.95 | 11.95 | 11.03 | 11.50 | 12,000 | -0.15(-1.29%) |
Apr 08, 2020 | 10.40 | 11.65 | 9.990 | 11.65 | 15,141 | +1.26(+12.13%) |
Apr 07, 2020 | 10.17 | 10.40 | 9.640 | 10.39 | 6,482 | +0.61(+6.24%) |
Apr 06, 2020 | 9.170 | 10.20 | 9.100 | 9.780 | 16,736 | +0.70(+7.71%) |
Apr 03, 2020 | 9.230 | 9.658 | 8.880 | 9.080 | 17,200 | -0.14(-1.52%) |
Apr 02, 2020 | 9.250 | 9.590 | 9.220 | 9.220 | 6,348 | +0.11(+1.21%) |
Apr 01, 2020 | 9.311 | 9.311 | 8.790 | 9.110 | 14,838 | -0.81(-8.17%) |
Mar 31, 2020 | 10.10 | 10.15 | 9.410 | 9.920 | 26,879 | -0.28(-2.75%) |
Mar 30, 2020 | 10.03 | 10.29 | 9.166 | 10.20 | 13,312 | +0.17(+1.69%) |
Mar 27, 2020 | 9.100 | 10.05 | 8.950 | 10.03 | 22,500 | +0.43(+4.48%) |
Mar 26, 2020 | 11.28 | 12.68 | 9.120 | 9.600 | 37,548 | -1.17(-10.86%) |
Mar 25, 2020 | 8.740 | 11.52 | 8.690 | 10.77 | 42,424 | +2.39(+28.52%) |
Mar 24, 2020 | 6.620 | 8.810 | 6.610 | 8.380 | 42,215 | +2.23(+36.26%) |
Mar 23, 2020 | 5.580 | 6.620 | 5.510 | 6.150 | 18,018 | +0.66(+12.02%) |
Mar 20, 2020 | 5.450 | 5.810 | 5.280 | 5.490 | 38,700 | +0.14(+2.62%) |
Mar 19, 2020 | 5.220 | 5.610 | 5.000 | 5.350 | 33,150 | -0.07(-1.29%) |
Mar 18, 2020 | 6.080 | 6.270 | 5.180 | 5.420 | 49,586 | -0.98(-15.31%) |
Mar 17, 2020 | 6.960 | 7.170 | 5.831 | 6.400 | 79,980 | -1.28(-16.67%) |
Mar 16, 2020 | 6.950 | 7.680 | 6.710 | 7.680 | 41,468 | -1.97(-20.41%) |
Mar 13, 2020 | 7.900 | 9.820 | 7.510 | 9.650 | 60,800 | +1.85(+23.72%) |
Mar 12, 2020 | 10.16 | 10.16 | 7.800 | 7.800 | 30,543 | -3.18(-28.96%) |
Mar 11, 2020 | 11.96 | 12.14 | 10.25 | 10.98 | 18,044 | -1.22(-10.00%) |
Mar 10, 2020 | 12.59 | 12.79 | 12.19 | 12.20 | 14,482 | -0.10(-0.81%) |
Mar 09, 2020 | 13.12 | 13.28 | 12.18 | 12.30 | 21,771 | -1.59(-11.45%) |
Mar 06, 2020 | 13.83 | 14.00 | 13.61 | 13.89 | 21,800 | -0.25(-1.77%) |
Mar 05, 2020 | 13.96 | 14.70 | 13.78 | 14.14 | 19,491 | +0.02(+0.14%) |
Mar 04, 2020 | 13.31 | 14.14 | 13.29 | 14.12 | 11,083 | +0.95(+7.21%) |
Mar 03, 2020 | 12.76 | 13.26 | 12.11 | 13.17 | 24,564 | +0.55(+4.36%) |
Mar 02, 2020 | 13.01 | 13.35 | 12.46 | 12.62 | 28,593 | -0.38(-2.92%) |
Feb 28, 2020 | 12.90 | 13.38 | 11.86 | 13.00 | 30,400 | -0.31(-2.33%) |
Feb 27, 2020 | 13.78 | 14.52 | 12.71 | 13.31 | 51,050 | -0.53(-3.83%) |
Feb 26, 2020 | 13.89 | 15.53 | 13.46 | 13.84 | 52,562 | -0.20(-1.42%) |
Feb 25, 2020 | 14.75 | 15.62 | 13.27 | 14.04 | 52,980 | -0.66(-4.49%) |
Feb 24, 2020 | 13.66 | 15.01 | 13.65 | 14.70 | 47,476 | -0.30(-2.00%) |
Feb 21, 2020 | 15.22 | 15.50 | 14.71 | 15.00 | 22,100 | -0.21(-1.38%) |
Feb 20, 2020 | 12.91 | 15.58 | 12.91 | 15.21 | 65,221 | +2.30(+17.82%) |
Feb 19, 2020 | 11.67 | 13.47 | 11.30 | 12.91 | 87,403 | +1.17(+9.97%) |
Feb 18, 2020 | 11.24 | 11.77 | 11.21 | 11.74 | 34,529 | +0.46(+4.08%) |
Feb 14, 2020 | 12.45 | 12.57 | 10.88 | 11.28 | 56,200 | -1.37(-10.83%) |
Feb 13, 2020 | 12.24 | 13.52 | 10.53 | 12.65 | 162,333 | +0.26(+2.10%) |
Feb 12, 2020 | 17.32 | 17.34 | 12.36 | 12.39 | 131,381 | -4.61(-27.12%) |
Feb 11, 2020 | 16.55 | 17.50 | 16.48 | 17.00 | 69,945 | +0.60(+3.66%) |
Feb 10, 2020 | 16.87 | 18.28 | 15.55 | 16.40 | 117,818 | +0.08(+0.49%) |
Feb 07, 2020 | 15.91 | 16.92 | 15.86 | 16.32 | 65,800 | +0.48(+3.03%) |
Feb 06, 2020 | 15.30 | 16.39 | 15.09 | 15.84 | 63,698 | +0.90(+6.02%) |
Feb 05, 2020 | 14.13 | 16.00 | 14.11 | 14.94 | 64,928 | +0.91(+6.49%) |
Feb 04, 2020 | 13.86 | 14.08 | 13.54 | 14.03 | 24,237 | +0.45(+3.31%) |
Feb 03, 2020 | 13.95 | 14.21 | 13.54 | 13.58 | 45,579 | -0.38(-2.72%) |
Jan 31, 2020 | 13.51 | 13.99 | 13.04 | 13.96 | 17,700 | +0.36(+2.65%) |
Jan 30, 2020 | 13.79 | 14.07 | 12.74 | 13.60 | 35,140 | -0.17(-1.22%) |
Jan 29, 2020 | 13.00 | 14.10 | 13.00 | 13.77 | 65,612 | +0.82(+6.31%) |
Jan 28, 2020 | 13.31 | 13.79 | 12.72 | 12.95 | 31,557 | -0.29(-2.19%) |
Jan 27, 2020 | 13.16 | 14.20 | 12.71 | 13.24 | 47,160 | +0.50(+3.92%) |
Jan 24, 2020 | 13.13 | 14.87 | 12.20 | 12.74 | 25,800 | -0.25(-1.92%) |
Jan 23, 2020 | 12.63 | 13.10 | 12.61 | 12.99 | 24,887 | +0.28(+2.20%) |
Jan 22, 2020 | 12.95 | 13.39 | 11.46 | 12.71 | 56,998 | -0.11(-0.86%) |
Jan 21, 2020 | 12.01 | 13.17 | 11.97 | 12.82 | 62,825 | +1.03(+8.74%) |
Jan 17, 2020 | 11.16 | 11.84 | 11.16 | 11.79 | 42,800 | +0.34(+2.97%) |
Jan 16, 2020 | 11.14 | 11.66 | 11.00 | 11.45 | 28,775 | +0.47(+4.28%) |
Jan 15, 2020 | 11.04 | 11.05 | 10.70 | 10.98 | 18,765 | +0.00(+0.00%) |
Jan 14, 2020 | 10.88 | 11.00 | 10.70 | 10.98 | 19,426 | +0.38(+3.56%) |
Jan 13, 2020 | 10.17 | 10.97 | 10.17 | 10.60 | 31,097 | +0.44(+4.31%) |
Jan 10, 2020 | 9.770 | 10.23 | 9.718 | 10.16 | 10,000 | +0.54(+5.67%) |
Jan 09, 2020 | 9.410 | 9.960 | 9.410 | 9.620 | 9,679 | +0.02(+0.21%) |
Jan 08, 2020 | 9.600 | 9.600 | 9.466 | 9.600 | 4,218 | +0.00(+0.00%) |
Jan 07, 2020 | 9.540 | 9.620 | 9.320 | 9.600 | 8,300 | +0.10(+1.05%) |
Jan 06, 2020 | 9.210 | 9.520 | 9.210 | 9.500 | 4,874 | +0.18(+1.93%) |
Jan 03, 2020 | 9.140 | 9.620 | 9.140 | 9.320 | 13,100 | +0.18(+1.97%) |
Jan 02, 2020 | 8.900 | 9.200 | 8.900 | 9.140 | 7,161 | +0.13(+1.44%) |
Dec 31, 2019 | 8.700 | 9.190 | 8.570 | 9.010 | 4,500 | +0.50(+5.88%) |
Dec 30, 2019 | 8.560 | 8.590 | 8.320 | 8.510 | 6,759 | +0.06(+0.71%) |
Dec 27, 2019 | 8.390 | 8.650 | 8.274 | 8.450 | 3,600 | -0.12(-1.40%) |
Dec 26, 2019 | 8.381 | 8.570 | 8.381 | 8.570 | 2,942 | +0.07(+0.82%) |
Dec 24, 2019 | 8.190 | 8.590 | 7.930 | 8.500 | 6,400 | -0.10(-1.16%) |
Dec 23, 2019 | 8.200 | 8.600 | 7.939 | 8.600 | 9,433 | +0.26(+3.12%) |
Dec 20, 2019 | 8.290 | 8.340 | 7.880 | 8.340 | 15,100 | +0.02(+0.24%) |
Dec 19, 2019 | 8.400 | 8.400 | 8.241 | 8.320 | 9,032 | -0.35(-4.04%) |
Dec 18, 2019 | 8.270 | 8.709 | 8.210 | 8.670 | 5,664 | +0.27(+3.21%) |
Dec 17, 2019 | 8.190 | 8.710 | 8.190 | 8.400 | 8,647 | -0.33(-3.78%) |
Dec 16, 2019 | 8.300 | 8.750 | 8.240 | 8.730 | 5,990 | +0.33(+3.93%) |
Dec 13, 2019 | 8.256 | 8.400 | 8.256 | 8.400 | 2,700 | +0.05(+0.60%) |
Dec 12, 2019 | 8.350 | 8.350 | 8.230 | 8.350 | 4,029 | +0.16(+1.93%) |
Dec 11, 2019 | 8.267 | 8.350 | 8.080 | 8.192 | 7,584 | +0.16(+2.01%) |
Dec 10, 2019 | 8.010 | 8.330 | 7.750 | 8.030 | 10,897 | +0.14(+1.77%) |
Dec 09, 2019 | 7.960 | 8.085 | 7.710 | 7.890 | 10,012 | -0.07(-0.88%) |
Dec 06, 2019 | 8.000 | 8.220 | 7.950 | 7.960 | 17,000 | +0.01(+0.13%) |
Dec 05, 2019 | 8.003 | 8.003 | 7.950 | 7.950 | 2,644 | +0.19(+2.45%) |
Dec 04, 2019 | 7.450 | 8.210 | 7.450 | 7.760 | 20,149 | -0.19(-2.33%) |
Dec 03, 2019 | 7.770 | 8.130 | 7.601 | 7.945 | 5,369 | +0.03(+0.32%) |