Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.09 | 20.21 | 18.44 | 19.02 | 135,786 | -1.37(-6.70%) |
Nov 27, 2020 | 20.54 | 20.66 | 20.05 | 20.39 | 33,943 | -0.15(-0.72%) |
Nov 25, 2020 | 21.35 | 21.52 | 20.42 | 20.54 | 62,287 | -0.80(-3.73%) |
Nov 24, 2020 | 20.79 | 21.62 | 20.79 | 21.33 | 46,537 | +0.33(+1.58%) |
Nov 23, 2020 | 21.94 | 21.99 | 20.69 | 21.00 | 84,548 | -0.73(-3.38%) |
Nov 20, 2020 | 21.77 | 21.92 | 21.46 | 21.73 | 33,943 | -0.31(-1.39%) |
Nov 19, 2020 | 22.88 | 22.88 | 21.69 | 22.04 | 65,162 | -0.45(-1.98%) |
Nov 18, 2020 | 22.88 | 23.33 | 22.22 | 22.49 | 89,667 | -0.39(-1.72%) |
Nov 17, 2020 | 22.98 | 22.98 | 22.37 | 22.88 | 66,821 | -0.09(-0.38%) |
Nov 16, 2020 | 22.84 | 23.67 | 22.43 | 22.97 | 86,948 | +0.66(+2.94%) |
Nov 13, 2020 | 21.92 | 22.65 | 21.62 | 22.31 | 83,316 | +0.84(+3.91%) |
Nov 12, 2020 | 21.79 | 22.53 | 20.71 | 21.47 | 164,928 | -0.16(-0.72%) |
Nov 11, 2020 | 18.01 | 22.06 | 18.01 | 21.63 | 463,428 | +3.35(+18.36%) |
Nov 10, 2020 | 17.73 | 18.47 | 17.73 | 18.27 | 70,336 | +0.54(+3.05%) |
Nov 09, 2020 | 19.16 | 19.26 | 17.71 | 17.73 | 77,386 | -0.28(-1.55%) |
Nov 06, 2020 | 18.70 | 18.70 | 17.95 | 18.01 | 40,049 | -0.69(-3.68%) |
Nov 05, 2020 | 18.28 | 19.16 | 17.97 | 18.70 | 67,515 | +0.42(+2.29%) |
Nov 04, 2020 | 18.85 | 18.94 | 17.91 | 18.28 | 49,666 | -0.73(-3.85%) |
Nov 03, 2020 | 19.12 | 19.69 | 17.91 | 19.01 | 97,285 | +0.00(+0.00%) |
Nov 02, 2020 | 19.17 | 19.69 | 17.97 | 19.01 | 122,058 | +0.17(+0.92%) |
Oct 30, 2020 | 20.66 | 20.74 | 18.57 | 18.84 | 91,918 | -2.11(-10.07%) |
Oct 29, 2020 | 20.04 | 21.38 | 19.87 | 20.95 | 94,370 | +0.51(+2.52%) |
Oct 28, 2020 | 20.83 | 21.12 | 20.10 | 20.43 | 58,816 | -0.77(-3.62%) |
Oct 27, 2020 | 21.11 | 21.44 | 20.89 | 21.20 | 45,345 | +0.14(+0.66%) |
Oct 26, 2020 | 19.74 | 21.06 | 19.74 | 21.06 | 52,652 | +0.40(+1.94%) |
Oct 23, 2020 | 21.45 | 21.45 | 20.36 | 20.66 | 41,196 | -0.63(-2.95%) |
Oct 22, 2020 | 21.30 | 21.54 | 19.71 | 21.29 | 91,307 | +0.03(+0.12%) |
Oct 21, 2020 | 21.40 | 22.14 | 21.11 | 21.26 | 39,247 | -0.17(-0.77%) |
Oct 20, 2020 | 23.07 | 23.24 | 21.19 | 21.43 | 106,052 | -1.33(-5.86%) |
Oct 19, 2020 | 24.09 | 24.91 | 22.52 | 22.76 | 95,757 | -0.99(-4.18%) |
Oct 16, 2020 | 21.84 | 24.44 | 21.35 | 23.76 | 234,902 | +1.64(+7.41%) |
Oct 15, 2020 | 21.45 | 22.14 | 20.98 | 22.12 | 45,999 | +0.50(+2.30%) |
Oct 14, 2020 | 21.86 | 22.13 | 21.55 | 21.62 | 48,824 | -0.35(-1.59%) |
Oct 13, 2020 | 21.68 | 22.19 | 21.63 | 21.97 | 38,173 | +0.08(+0.36%) |
Oct 12, 2020 | 21.93 | 22.12 | 21.40 | 21.89 | 44,108 | -0.03(-0.16%) |
Oct 09, 2020 | 22.21 | 22.21 | 21.79 | 21.93 | 39,016 | -0.25(-1.14%) |
Oct 08, 2020 | 22.36 | 22.58 | 21.85 | 22.18 | 42,445 | +0.00(+0.00%) |
Oct 07, 2020 | 21.08 | 22.33 | 20.97 | 22.18 | 57,988 | +1.29(+6.17%) |
Oct 06, 2020 | 21.20 | 21.70 | 20.83 | 20.89 | 41,686 | -0.19(-0.91%) |
Oct 05, 2020 | 21.38 | 21.61 | 20.88 | 21.08 | 48,477 | -0.21(-0.98%) |
Oct 02, 2020 | 21.46 | 22.04 | 20.50 | 21.29 | 75,049 | -0.70(-3.17%) |
Oct 01, 2020 | 20.43 | 22.38 | 20.38 | 21.99 | 163,958 | +1.74(+8.61%) |
Sep 30, 2020 | 19.49 | 20.51 | 19.49 | 20.24 | 131,101 | +0.83(+4.26%) |
Sep 29, 2020 | 19.89 | 20.09 | 19.01 | 19.42 | 101,208 | -0.47(-2.37%) |
Sep 28, 2020 | 19.75 | 20.04 | 19.61 | 19.89 | 67,355 | +0.43(+2.19%) |
Sep 25, 2020 | 18.75 | 19.89 | 18.75 | 19.46 | 68,967 | +0.67(+3.57%) |
Sep 24, 2020 | 19.03 | 19.19 | 18.11 | 18.79 | 77,529 | -0.27(-1.42%) |
Sep 23, 2020 | 19.01 | 20.20 | 18.97 | 19.06 | 96,545 | +0.26(+1.39%) |
Sep 22, 2020 | 17.46 | 18.87 | 17.46 | 18.80 | 87,095 | +1.48(+8.56%) |
Sep 21, 2020 | 18.39 | 18.39 | 16.98 | 17.32 | 100,120 | -1.39(-7.41%) |
Sep 18, 2020 | 18.57 | 19.17 | 18.40 | 18.70 | 160,655 | +0.31(+1.71%) |
Sep 17, 2020 | 18.80 | 19.17 | 18.33 | 18.39 | 44,038 | -0.62(-3.26%) |
Sep 16, 2020 | 19.08 | 19.31 | 18.77 | 19.01 | 69,035 | +0.10(+0.55%) |
Sep 15, 2020 | 19.09 | 19.77 | 18.75 | 18.90 | 58,025 | -0.08(-0.41%) |
Sep 14, 2020 | 19.60 | 19.89 | 18.72 | 18.98 | 54,924 | -0.50(-2.55%) |
Sep 11, 2020 | 20.34 | 20.49 | 19.03 | 19.48 | 65,868 | -0.84(-4.12%) |
Sep 10, 2020 | 20.55 | 20.83 | 20.14 | 20.31 | 43,054 | -0.23(-1.10%) |
Sep 09, 2020 | 20.75 | 20.99 | 20.46 | 20.54 | 76,137 | +0.15(+0.73%) |
Sep 08, 2020 | 19.83 | 21.11 | 19.83 | 20.39 | 95,818 | +0.58(+2.90%) |
Sep 04, 2020 | 21.18 | 21.25 | 19.69 | 19.82 | 99,950 | -1.30(-6.15%) |
Sep 03, 2020 | 21.33 | 21.62 | 20.65 | 21.11 | 88,830 | -0.31(-1.46%) |
Sep 02, 2020 | 21.19 | 21.65 | 20.55 | 21.43 | 51,725 | +0.23(+1.07%) |
Sep 01, 2020 | 20.40 | 21.55 | 20.01 | 21.20 | 86,668 | +1.04(+5.14%) |
Aug 31, 2020 | 20.46 | 20.86 | 19.96 | 20.16 | 138,261 | -0.43(-2.07%) |
Aug 28, 2020 | 20.91 | 21.09 | 20.16 | 20.59 | 79,639 | -0.23(-1.09%) |
Aug 27, 2020 | 20.46 | 21.11 | 20.44 | 20.82 | 80,112 | +0.50(+2.44%) |
Aug 26, 2020 | 20.59 | 20.59 | 19.82 | 20.32 | 84,937 | +0.47(+2.37%) |
Aug 25, 2020 | 20.70 | 20.82 | 19.49 | 19.85 | 121,640 | -0.77(-3.72%) |
Aug 24, 2020 | 20.04 | 20.88 | 20.04 | 20.62 | 95,734 | +0.72(+3.64%) |
Aug 21, 2020 | 19.40 | 19.97 | 19.40 | 19.89 | 68,623 | +0.38(+1.97%) |
Aug 20, 2020 | 19.51 | 19.89 | 19.34 | 19.51 | 76,173 | +0.00(+0.00%) |
Aug 19, 2020 | 19.21 | 19.93 | 19.21 | 19.51 | 89,289 | -0.19(-0.97%) |
Aug 18, 2020 | 20.14 | 20.27 | 19.35 | 19.70 | 100,459 | -0.08(-0.40%) |
Aug 17, 2020 | 19.60 | 19.95 | 19.33 | 19.78 | 91,886 | +0.24(+1.25%) |
Aug 14, 2020 | 19.91 | 20.09 | 19.31 | 19.54 | 92,606 | -0.46(-2.31%) |
Aug 13, 2020 | 19.43 | 20.64 | 19.36 | 20.00 | 81,005 | +0.58(+2.96%) |
Aug 12, 2020 | 18.79 | 19.56 | 18.61 | 19.42 | 91,763 | +0.70(+3.72%) |
Aug 11, 2020 | 18.93 | 19.43 | 18.52 | 18.73 | 74,065 | +0.16(+0.84%) |
Aug 10, 2020 | 18.58 | 19.42 | 18.39 | 18.57 | 85,638 | +0.17(+0.90%) |
Aug 07, 2020 | 18.30 | 18.73 | 18.12 | 18.40 | 73,790 | -0.24(-1.30%) |
Aug 06, 2020 | 17.78 | 18.89 | 17.57 | 18.65 | 122,171 | +0.89(+5.01%) |
Aug 05, 2020 | 16.40 | 17.94 | 16.40 | 17.76 | 111,747 | +1.56(+9.65%) |
Aug 04, 2020 | 16.23 | 16.47 | 15.97 | 16.19 | 64,098 | -0.07(-0.42%) |
Aug 03, 2020 | 16.77 | 16.97 | 15.48 | 16.26 | 121,187 | -0.35(-2.13%) |
Jul 31, 2020 | 14.62 | 17.20 | 14.51 | 16.62 | 255,429 | +1.86(+12.64%) |
Jul 30, 2020 | 15.02 | 15.22 | 14.44 | 14.75 | 101,269 | -0.18(-1.21%) |
Jul 29, 2020 | 15.54 | 15.95 | 14.04 | 14.93 | 303,933 | +2.83(+23.40%) |
Jul 28, 2020 | 11.70 | 12.31 | 11.70 | 12.10 | 23,608 | +0.23(+1.96%) |
Jul 27, 2020 | 12.09 | 12.22 | 11.70 | 11.87 | 36,618 | -0.10(-0.87%) |
Jul 24, 2020 | 12.25 | 12.28 | 11.69 | 11.97 | 24,442 | -0.24(-1.98%) |
Jul 23, 2020 | 12.15 | 12.43 | 12.00 | 12.21 | 17,756 | +0.04(+0.35%) |
Jul 22, 2020 | 11.99 | 12.47 | 11.99 | 12.17 | 17,386 | +0.07(+0.57%) |
Jul 21, 2020 | 12.03 | 12.34 | 11.92 | 12.10 | 20,756 | +0.30(+2.56%) |
Jul 20, 2020 | 12.26 | 12.36 | 11.74 | 11.80 | 26,035 | -0.43(-3.53%) |
Jul 17, 2020 | 12.34 | 12.73 | 12.23 | 12.23 | 31,508 | -0.22(-1.73%) |
Jul 16, 2020 | 12.66 | 12.81 | 12.17 | 12.45 | 33,376 | -0.22(-1.77%) |
Jul 15, 2020 | 12.52 | 12.71 | 12.29 | 12.67 | 70,804 | +0.55(+4.56%) |
Jul 14, 2020 | 11.82 | 12.16 | 11.59 | 12.12 | 31,337 | +0.45(+3.85%) |
Jul 13, 2020 | 11.54 | 11.89 | 11.34 | 11.67 | 26,846 | +0.35(+3.05%) |
Jul 10, 2020 | 10.60 | 11.41 | 10.60 | 11.33 | 29,539 | +0.75(+7.10%) |
Jul 09, 2020 | 11.23 | 11.27 | 10.40 | 10.57 | 36,492 | -0.71(-6.27%) |
Jul 08, 2020 | 11.07 | 11.46 | 10.93 | 11.28 | 29,913 | +0.26(+2.35%) |
Jul 07, 2020 | 11.82 | 12.17 | 10.96 | 11.02 | 41,157 | -0.98(-8.13%) |
Jul 06, 2020 | 11.65 | 12.18 | 11.65 | 12.00 | 58,096 | +0.32(+2.73%) |
Jul 02, 2020 | 11.20 | 11.77 | 11.02 | 11.68 | 71,937 | +0.79(+7.30%) |
Jul 01, 2020 | 11.65 | 11.83 | 10.77 | 10.89 | 63,550 | -0.68(-5.90%) |
Jun 30, 2020 | 11.35 | 11.67 | 11.24 | 11.57 | 52,573 | +0.09(+0.75%) |
Jun 29, 2020 | 12.04 | 12.31 | 11.29 | 11.48 | 109,854 | -0.80(-6.54%) |
Jun 26, 2020 | 10.08 | 12.44 | 9.763 | 12.28 | 163,799 | +1.99(+19.28%) |
Jun 25, 2020 | 9.798 | 10.30 | 9.712 | 10.30 | 18,898 | +0.39(+3.92%) |
Jun 24, 2020 | 10.13 | 10.32 | 9.479 | 9.910 | 29,928 | -0.22(-2.21%) |
Jun 23, 2020 | 10.13 | 10.26 | 9.953 | 10.13 | 13,504 | +0.22(+2.18%) |
Jun 22, 2020 | 9.651 | 9.979 | 9.617 | 9.919 | 35,431 | +0.47(+4.93%) |
Jun 19, 2020 | 9.798 | 9.798 | 9.327 | 9.453 | 51,780 | -0.21(-2.14%) |
Jun 18, 2020 | 9.677 | 10.25 | 9.496 | 9.660 | 23,350 | -0.17(-1.76%) |
Jun 17, 2020 | 9.867 | 9.992 | 9.798 | 9.832 | 30,308 | -0.22(-2.23%) |
Jun 16, 2020 | 10.80 | 10.92 | 9.979 | 10.06 | 32,140 | -0.39(-3.72%) |
Jun 15, 2020 | 9.694 | 10.51 | 9.694 | 10.45 | 48,623 | +0.35(+3.42%) |
Jun 12, 2020 | 10.13 | 10.32 | 9.543 | 10.10 | 40,544 | +0.46(+4.75%) |
Jun 11, 2020 | 9.565 | 9.759 | 9.461 | 9.643 | 51,570 | -0.28(-2.87%) |
Jun 10, 2020 | 9.660 | 10.07 | 9.513 | 9.927 | 23,749 | +0.15(+1.50%) |
Jun 09, 2020 | 9.858 | 9.893 | 9.565 | 9.781 | 21,630 | -0.33(-3.25%) |
Jun 08, 2020 | 10.06 | 10.28 | 10.01 | 10.11 | 34,030 | +0.30(+3.08%) |
Jun 05, 2020 | 9.237 | 10.13 | 9.237 | 9.807 | 43,787 | +0.92(+10.29%) |
Jun 04, 2020 | 9.150 | 9.220 | 8.460 | 8.892 | 35,306 | -0.44(-4.72%) |
Jun 03, 2020 | 8.667 | 9.470 | 8.624 | 9.332 | 42,983 | +0.90(+10.64%) |
Jun 02, 2020 | 8.676 | 8.986 | 8.253 | 8.434 | 25,666 | -0.13(-1.56%) |
Jun 01, 2020 | 8.753 | 8.935 | 8.477 | 8.568 | 30,644 | -0.07(-0.85%) |
May 29, 2020 | 9.168 | 9.720 | 8.443 | 8.641 | 43,556 | -0.65(-6.97%) |
May 28, 2020 | 10.04 | 10.06 | 9.284 | 9.289 | 40,262 | -0.52(-5.28%) |
May 27, 2020 | 9.038 | 9.953 | 8.853 | 9.807 | 51,707 | +0.94(+10.61%) |
May 26, 2020 | 8.624 | 9.021 | 8.425 | 8.866 | 32,923 | +0.62(+7.54%) |
May 22, 2020 | 8.149 | 8.244 | 7.903 | 8.244 | 39,385 | +0.16(+1.92%) |
May 21, 2020 | 7.510 | 8.158 | 7.225 | 8.089 | 80,980 | +0.35(+4.58%) |
May 20, 2020 | 7.260 | 7.752 | 7.260 | 7.735 | 69,063 | +0.57(+7.95%) |
May 19, 2020 | 7.709 | 7.735 | 7.165 | 7.165 | 19,308 | -0.67(-8.59%) |
May 18, 2020 | 7.657 | 8.097 | 7.553 | 7.838 | 36,930 | +0.53(+7.20%) |
May 15, 2020 | 6.846 | 7.346 | 6.846 | 7.312 | 43,440 | +0.51(+7.49%) |
May 14, 2020 | 6.768 | 6.889 | 6.483 | 6.802 | 53,566 | -0.14(-1.99%) |
May 13, 2020 | 7.217 | 7.217 | 6.906 | 6.941 | 44,064 | -0.38(-5.19%) |
May 12, 2020 | 7.769 | 7.769 | 7.087 | 7.320 | 84,340 | -0.45(-5.78%) |
May 11, 2020 | 7.873 | 8.158 | 7.562 | 7.769 | 31,595 | -0.25(-3.12%) |
May 08, 2020 | 8.184 | 8.184 | 7.856 | 8.020 | 33,246 | +0.03(+0.32%) |
May 07, 2020 | 7.579 | 8.011 | 7.579 | 7.994 | 38,254 | +0.64(+8.69%) |
May 06, 2020 | 7.433 | 7.657 | 7.225 | 7.355 | 40,612 | -0.07(-0.93%) |
May 05, 2020 | 8.158 | 8.227 | 7.329 | 7.424 | 38,791 | -0.52(-6.52%) |
May 04, 2020 | 7.320 | 8.011 | 7.260 | 7.942 | 80,368 | +0.50(+6.73%) |
May 01, 2020 | 7.346 | 7.537 | 7.044 | 7.441 | 78,192 | -0.09(-1.15%) |
Apr 30, 2020 | 7.769 | 7.769 | 7.185 | 7.528 | 53,073 | +0.03(+0.35%) |
Apr 29, 2020 | 6.837 | 7.519 | 6.837 | 7.502 | 72,560 | +1.01(+15.56%) |
Apr 28, 2020 | 6.707 | 7.036 | 6.492 | 6.492 | 51,580 | +0.06(+0.94%) |
Apr 27, 2020 | 6.069 | 6.543 | 6.069 | 6.431 | 41,705 | +0.35(+5.67%) |
Apr 24, 2020 | 5.956 | 6.138 | 5.805 | 6.086 | 28,612 | +0.28(+4.91%) |
Apr 23, 2020 | 5.637 | 6.026 | 5.525 | 5.801 | 30,400 | +0.08(+1.36%) |
Apr 22, 2020 | 6.077 | 6.086 | 5.568 | 5.723 | 33,889 | -0.27(-4.47%) |
Apr 21, 2020 | 5.577 | 6.034 | 5.577 | 5.991 | 23,030 | +0.23(+4.05%) |
Apr 20, 2020 | 6.259 | 6.259 | 5.663 | 5.758 | 47,967 | -0.56(-8.88%) |
Apr 17, 2020 | 6.198 | 6.587 | 6.000 | 6.319 | 56,530 | +0.23(+3.83%) |
Apr 16, 2020 | 6.397 | 6.397 | 5.844 | 6.086 | 49,892 | -0.39(-6.00%) |
Apr 15, 2020 | 6.621 | 6.733 | 6.336 | 6.474 | 27,185 | -0.61(-8.65%) |
Apr 14, 2020 | 7.320 | 7.545 | 6.802 | 7.087 | 38,102 | -0.03(-0.36%) |
Apr 13, 2020 | 7.614 | 7.933 | 6.941 | 7.113 | 25,900 | -0.50(-6.58%) |
Apr 09, 2020 | 7.666 | 8.037 | 7.476 | 7.614 | 27,454 | +0.28(+3.76%) |
Apr 08, 2020 | 6.820 | 7.654 | 6.742 | 7.338 | 43,494 | +0.75(+11.40%) |
Apr 07, 2020 | 7.648 | 7.821 | 6.578 | 6.587 | 51,441 | -0.77(-10.45%) |
Apr 06, 2020 | 6.716 | 7.563 | 6.716 | 7.355 | 59,779 | +0.79(+12.11%) |
Apr 03, 2020 | 6.405 | 6.880 | 6.136 | 6.561 | 81,899 | +0.11(+1.74%) |
Apr 02, 2020 | 6.172 | 6.759 | 5.836 | 6.449 | 53,921 | +0.54(+9.05%) |
Apr 01, 2020 | 6.785 | 6.949 | 5.749 | 5.913 | 70,676 | -1.39(-19.03%) |
Mar 31, 2020 | 7.424 | 7.907 | 6.777 | 7.303 | 75,587 | -0.47(-6.00%) |
Mar 30, 2020 | 7.415 | 7.769 | 7.217 | 7.769 | 28,998 | +0.39(+5.26%) |
Mar 27, 2020 | 7.510 | 8.089 | 7.376 | 7.381 | 42,745 | -0.70(-8.65%) |
Mar 26, 2020 | 7.683 | 8.080 | 7.251 | 8.080 | 125,139 | +0.33(+4.23%) |
Mar 25, 2020 | 7.899 | 7.899 | 6.319 | 7.752 | 69,882 | -0.15(-1.86%) |
Mar 24, 2020 | 7.251 | 7.899 | 6.172 | 7.899 | 153,976 | +1.42(+22.00%) |
Mar 23, 2020 | 6.794 | 7.061 | 5.266 | 6.474 | 59,124 | -0.48(-6.95%) |
Mar 20, 2020 | 7.174 | 7.200 | 6.863 | 6.958 | 83,289 | -0.40(-5.40%) |
Mar 19, 2020 | 7.053 | 8.503 | 6.906 | 7.355 | 37,092 | +0.29(+4.16%) |
Mar 18, 2020 | 8.244 | 9.155 | 6.906 | 7.061 | 102,184 | -2.64(-27.22%) |
Mar 17, 2020 | 8.046 | 9.703 | 6.974 | 9.703 | 54,478 | +2.52(+35.10%) |
Mar 16, 2020 | 8.115 | 8.115 | 6.915 | 7.182 | 35,599 | -1.04(-12.61%) |
Mar 13, 2020 | 8.512 | 8.986 | 7.778 | 8.218 | 41,123 | +0.28(+3.48%) |
Mar 12, 2020 | 8.935 | 9.832 | 7.458 | 7.942 | 62,651 | -2.75(-25.69%) |
Mar 11, 2020 | 9.280 | 10.69 | 8.520 | 10.69 | 38,248 | +1.12(+11.73%) |
Mar 10, 2020 | 9.340 | 9.643 | 8.874 | 9.565 | 38,698 | +0.41(+4.53%) |
Mar 09, 2020 | 9.176 | 9.625 | 9.081 | 9.150 | 25,143 | -0.74(-7.50%) |
Mar 06, 2020 | 10.17 | 10.58 | 9.772 | 9.893 | 37,995 | -0.85(-7.88%) |
Mar 05, 2020 | 10.99 | 11.02 | 10.38 | 10.74 | 54,864 | -0.71(-6.18%) |
Mar 04, 2020 | 10.86 | 11.57 | 10.83 | 11.45 | 31,157 | +0.60(+5.57%) |
Mar 03, 2020 | 11.01 | 11.11 | 10.61 | 10.84 | 33,417 | -0.28(-2.56%) |
Mar 02, 2020 | 10.35 | 11.20 | 10.14 | 11.13 | 38,357 | +0.75(+7.24%) |
Feb 28, 2020 | 10.58 | 10.58 | 9.763 | 10.38 | 44,135 | -0.34(-3.14%) |
Feb 27, 2020 | 9.435 | 11.01 | 9.435 | 10.71 | 46,792 | +0.78(+7.82%) |
Feb 26, 2020 | 9.824 | 10.13 | 9.634 | 9.936 | 28,480 | +0.15(+1.50%) |
Feb 25, 2020 | 9.971 | 10.17 | 9.660 | 9.789 | 27,872 | -0.09(-0.96%) |
Feb 24, 2020 | 9.081 | 10.01 | 9.073 | 9.884 | 36,158 | +0.70(+7.61%) |
Feb 21, 2020 | 9.617 | 9.617 | 9.185 | 9.185 | 94,873 | +0.03(+0.38%) |
Feb 20, 2020 | 9.931 | 10.14 | 9.150 | 9.150 | 55,658 | +0.30(+3.41%) |
Feb 19, 2020 | 9.133 | 9.418 | 8.848 | 8.848 | 31,896 | -0.33(-3.57%) |
Feb 18, 2020 | 9.539 | 9.556 | 9.040 | 9.176 | 12,399 | -0.38(-3.93%) |
Feb 14, 2020 | 9.623 | 9.647 | 9.504 | 9.552 | 15,522 | -0.06(-0.58%) |
Feb 13, 2020 | 9.692 | 9.699 | 9.526 | 9.608 | 20,370 | -0.05(-0.54%) |
Feb 12, 2020 | 9.694 | 9.807 | 9.582 | 9.660 | 19,403 | -0.03(-0.36%) |
Feb 11, 2020 | 9.737 | 9.746 | 9.625 | 9.694 | 20,492 | +0.06(+0.63%) |
Feb 10, 2020 | 9.446 | 9.839 | 9.446 | 9.634 | 15,456 | +0.25(+2.64%) |
Feb 07, 2020 | 9.881 | 9.881 | 9.386 | 9.386 | 38,920 | -0.48(-4.86%) |
Feb 06, 2020 | 10.18 | 10.30 | 9.865 | 9.865 | 22,381 | -0.23(-2.29%) |
Feb 05, 2020 | 10.18 | 10.26 | 9.976 | 10.10 | 53,521 | +0.05(+0.51%) |
Feb 04, 2020 | 10.23 | 10.83 | 9.856 | 10.04 | 16,178 | +0.09(+0.86%) |
Feb 03, 2020 | 9.762 | 10.14 | 9.762 | 9.959 | 18,639 | +0.09(+0.95%) |
Jan 31, 2020 | 10.87 | 10.87 | 9.856 | 9.865 | 28,518 | -0.91(-8.42%) |
Jan 30, 2020 | 11.12 | 11.17 | 10.77 | 10.77 | 20,276 | -0.33(-2.93%) |
Jan 29, 2020 | 11.28 | 11.33 | 11.08 | 11.10 | 18,361 | -0.14(-1.22%) |
Jan 28, 2020 | 11.30 | 11.61 | 11.14 | 11.23 | 28,249 | -0.18(-1.57%) |
Jan 27, 2020 | 11.46 | 11.87 | 11.40 | 11.41 | 21,142 | -0.37(-3.12%) |
Jan 24, 2020 | 11.84 | 11.96 | 11.77 | 11.78 | 7,830 | -0.12(-1.01%) |
Jan 23, 2020 | 11.82 | 11.99 | 11.69 | 11.90 | 11,727 | -0.09(-0.78%) |
Jan 22, 2020 | 11.90 | 12.03 | 11.86 | 12.00 | 10,348 | -0.05(-0.43%) |
Jan 21, 2020 | 11.93 | 12.20 | 11.76 | 12.05 | 22,201 | +0.08(+0.64%) |
Jan 17, 2020 | 12.36 | 12.36 | 11.92 | 11.97 | 24,895 | -0.27(-2.24%) |
Jan 16, 2020 | 12.17 | 12.30 | 11.99 | 12.24 | 8,951 | +0.17(+1.42%) |
Jan 15, 2020 | 11.96 | 12.39 | 11.88 | 12.07 | 9,794 | +0.07(+0.57%) |
Jan 14, 2020 | 11.77 | 12.47 | 11.77 | 12.00 | 26,034 | +0.04(+0.36%) |
Jan 13, 2020 | 11.94 | 12.02 | 11.54 | 11.96 | 15,949 | +0.17(+1.45%) |
Jan 10, 2020 | 11.66 | 11.85 | 11.66 | 11.79 | 13,674 | -0.03(-0.29%) |
Jan 09, 2020 | 11.81 | 11.90 | 11.65 | 11.82 | 15,920 | +0.02(+0.14%) |
Jan 08, 2020 | 11.76 | 11.94 | 11.40 | 11.81 | 16,441 | -0.05(-0.43%) |
Jan 07, 2020 | 11.72 | 11.93 | 11.58 | 11.86 | 61,089 | +0.12(+1.02%) |
Jan 06, 2020 | 11.46 | 11.79 | 11.38 | 11.74 | 14,758 | +0.08(+0.66%) |
Jan 03, 2020 | 11.68 | 11.87 | 11.64 | 11.66 | 11,921 | -0.10(-0.87%) |
Jan 02, 2020 | 11.69 | 11.90 | 11.64 | 11.76 | 18,106 | +0.18(+1.55%) |
Dec 31, 2019 | 11.40 | 11.64 | 11.38 | 11.58 | 43,245 | +0.09(+0.74%) |
Dec 30, 2019 | 11.52 | 11.76 | 11.40 | 11.50 | 21,455 | +0.00(+0.00%) |
Dec 27, 2019 | 11.29 | 11.70 | 11.27 | 11.50 | 21,505 | +0.15(+1.36%) |
Dec 26, 2019 | 11.23 | 11.46 | 11.23 | 11.35 | 25,291 | +0.19(+1.69%) |
Dec 24, 2019 | 11.21 | 11.22 | 10.87 | 11.16 | 26,180 | +0.12(+1.08%) |
Dec 23, 2019 | 11.17 | 11.25 | 11.02 | 11.04 | 45,620 | -0.02(-0.15%) |
Dec 20, 2019 | 11.29 | 11.36 | 11.00 | 11.05 | 145,864 | -0.21(-1.82%) |
Dec 19, 2019 | 11.23 | 11.38 | 11.21 | 11.26 | 19,634 | -0.03(-0.23%) |
Dec 18, 2019 | 11.29 | 11.46 | 11.13 | 11.29 | 48,844 | +0.02(+0.15%) |
Dec 17, 2019 | 11.50 | 11.50 | 11.25 | 11.27 | 40,435 | -0.21(-1.86%) |
Dec 16, 2019 | 11.33 | 11.56 | 11.24 | 11.48 | 30,672 | +0.15(+1.28%) |
Dec 13, 2019 | 11.12 | 11.42 | 11.12 | 11.34 | 31,557 | +0.07(+0.61%) |
Dec 12, 2019 | 11.37 | 11.42 | 11.22 | 11.27 | 65,850 | -0.15(-1.27%) |
Dec 11, 2019 | 11.25 | 11.44 | 11.20 | 11.41 | 25,716 | +0.21(+1.91%) |
Dec 10, 2019 | 11.18 | 11.29 | 10.99 | 11.20 | 24,481 | +0.08(+0.69%) |
Dec 09, 2019 | 11.64 | 11.72 | 11.12 | 11.12 | 37,376 | -0.56(-4.83%) |
Dec 06, 2019 | 11.70 | 11.78 | 11.60 | 11.69 | 10,869 | +0.28(+2.48%) |
Dec 05, 2019 | 11.64 | 11.94 | 11.35 | 11.40 | 13,871 | -0.10(-0.89%) |
Dec 04, 2019 | 11.21 | 11.58 | 11.21 | 11.51 | 37,507 | +0.37(+3.30%) |
Dec 03, 2019 | 11.24 | 11.34 | 10.93 | 11.14 | 104,884 | -0.21(-1.88%) |