Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.81 | 18.81 | 18.81 | 8,611 | -0.02(-0.10%) | |
Dec 30, 2020 | 18.73 | 18.90 | 18.65 | 18.83 | 8,611 | +0.07(+0.39%) |
Dec 29, 2020 | 18.68 | 18.80 | 18.60 | 18.75 | 8,692 | +0.21(+1.13%) |
Dec 28, 2020 | 18.48 | 18.54 | 18.23 | 18.54 | 9,866 | +0.01(+0.05%) |
Dec 24, 2020 | 18.41 | 18.53 | 18.36 | 18.53 | 4,869 | +0.11(+0.58%) |
Dec 23, 2020 | 18.31 | 18.45 | 18.30 | 18.43 | 11,811 | +0.26(+1.45%) |
Dec 22, 2020 | 18.39 | 18.47 | 18.15 | 18.16 | 11,650 | -0.26(-1.39%) |
Dec 21, 2020 | 18.37 | 18.58 | 18.11 | 18.42 | 12,771 | -0.54(-2.83%) |
Dec 18, 2020 | 19.10 | 19.27 | 18.93 | 18.95 | 29,354 | -0.19(-1.01%) |
Dec 17, 2020 | 19.29 | 19.37 | 19.06 | 19.15 | 6,946 | -0.02(-0.08%) |
Dec 16, 2020 | 18.92 | 19.16 | 18.74 | 19.16 | 5,433 | +0.11(+0.59%) |
Dec 15, 2020 | 18.89 | 19.05 | 18.89 | 19.05 | 2,793 | +0.23(+1.25%) |
Dec 14, 2020 | 19.07 | 19.11 | 18.72 | 18.82 | 12,028 | -0.10(-0.52%) |
Dec 11, 2020 | 18.85 | 19.05 | 18.70 | 18.91 | 4,029 | -0.11(-0.57%) |
Dec 10, 2020 | 18.32 | 19.02 | 18.32 | 19.02 | 6,202 | +0.62(+3.35%) |
Dec 09, 2020 | 18.93 | 18.93 | 18.29 | 18.41 | 4,606 | -0.26(-1.38%) |
Dec 08, 2020 | 18.86 | 18.90 | 18.60 | 18.67 | 4,233 | +0.03(+0.17%) |
Dec 07, 2020 | 18.71 | 19.01 | 18.52 | 18.63 | 17,637 | +0.11(+0.58%) |
Dec 04, 2020 | 18.56 | 18.57 | 18.39 | 18.53 | 9,899 | +0.03(+0.17%) |
Dec 03, 2020 | 18.20 | 18.66 | 18.20 | 18.49 | 35,266 | +0.55(+3.05%) |
Dec 02, 2020 | 17.76 | 17.99 | 17.76 | 17.95 | 9,987 | +0.14(+0.81%) |
Dec 01, 2020 | 17.46 | 17.80 | 17.46 | 17.80 | 9,935 | +0.63(+3.68%) |
Nov 30, 2020 | 17.49 | 17.62 | 17.11 | 17.17 | 26,230 | -0.27(-1.56%) |
Nov 27, 2020 | 17.34 | 17.61 | 17.34 | 17.44 | 13,928 | +0.15(+0.84%) |
Nov 25, 2020 | 17.13 | 17.36 | 17.13 | 17.30 | 5,640 | +0.35(+2.09%) |
Nov 24, 2020 | 16.72 | 16.96 | 16.72 | 16.94 | 10,478 | +0.42(+2.51%) |
Nov 23, 2020 | 16.66 | 16.72 | 16.42 | 16.53 | 12,043 | -0.04(-0.22%) |
Nov 20, 2020 | 16.72 | 16.72 | 16.57 | 16.57 | 5,870 | -0.28(-1.65%) |
Nov 19, 2020 | 16.82 | 16.85 | 16.67 | 16.84 | 3,079 | +0.22(+1.34%) |
Nov 18, 2020 | 16.84 | 16.94 | 16.62 | 16.62 | 4,113 | -0.15(-0.87%) |
Nov 17, 2020 | 16.36 | 16.84 | 16.35 | 16.77 | 6,010 | +0.42(+2.55%) |
Nov 16, 2020 | 16.24 | 16.38 | 16.20 | 16.35 | 234,048 | +0.29(+1.79%) |
Nov 13, 2020 | 15.85 | 16.06 | 15.85 | 16.06 | 13,813 | +0.45(+2.88%) |
Nov 12, 2020 | 16.04 | 16.04 | 15.47 | 15.61 | 5,895 | -0.50(-3.10%) |
Nov 11, 2020 | 16.17 | 16.17 | 16.11 | 16.11 | 781 | -0.13(-0.81%) |
Nov 10, 2020 | 16.35 | 16.48 | 16.24 | 16.24 | 4,534 | -0.11(-0.70%) |
Nov 09, 2020 | 16.60 | 16.60 | 16.27 | 16.36 | 15,571 | +0.45(+2.84%) |
Nov 06, 2020 | 15.30 | 15.93 | 15.30 | 15.91 | 8,058 | +0.59(+3.87%) |
Nov 05, 2020 | 14.92 | 15.31 | 14.92 | 15.31 | 5,883 | +0.86(+5.93%) |
Nov 04, 2020 | 14.08 | 14.49 | 14.08 | 14.46 | 17,261 | +0.45(+3.24%) |
Nov 03, 2020 | 14.22 | 14.22 | 13.94 | 14.00 | 1,989 | +0.09(+0.68%) |
Nov 02, 2020 | 13.93 | 13.93 | 13.85 | 13.91 | 2,988 | +0.14(+1.00%) |
Oct 30, 2020 | 13.81 | 13.81 | 13.72 | 13.77 | 4,144 | -0.27(-1.92%) |
Oct 29, 2020 | 13.73 | 14.04 | 13.56 | 14.04 | 8,463 | +0.10(+0.71%) |
Oct 28, 2020 | 14.41 | 14.41 | 13.94 | 13.94 | 31,956 | -0.90(-6.05%) |
Oct 27, 2020 | 14.97 | 14.97 | 14.80 | 14.84 | 2,234 | -0.28(-1.84%) |
Oct 26, 2020 | 15.18 | 15.25 | 15.07 | 15.12 | 4,380 | -0.16(-1.05%) |
Oct 23, 2020 | 15.43 | 15.43 | 15.23 | 15.28 | 1,841 | -0.08(-0.54%) |
Oct 22, 2020 | 15.37 | 15.37 | 15.34 | 15.36 | 2,644 | -0.03(-0.23%) |
Oct 21, 2020 | 15.43 | 15.46 | 15.37 | 15.39 | 1,516 | +0.05(+0.34%) |
Oct 20, 2020 | 15.24 | 15.39 | 15.24 | 15.34 | 2,753 | +0.32(+2.11%) |
Oct 19, 2020 | 15.18 | 15.25 | 15.00 | 15.02 | 3,210 | +0.10(+0.64%) |
Oct 16, 2020 | 14.99 | 15.08 | 14.88 | 14.93 | 5,180 | -0.13(-0.86%) |
Oct 15, 2020 | 14.85 | 15.06 | 14.85 | 15.06 | 558 | -0.02(-0.12%) |
Oct 14, 2020 | 15.18 | 15.18 | 15.08 | 15.08 | 394 | +0.10(+0.67%) |
Oct 13, 2020 | 15.10 | 15.10 | 14.83 | 14.98 | 9,812 | -0.39(-2.54%) |
Oct 12, 2020 | 15.24 | 15.48 | 15.24 | 15.37 | 8,035 | +0.23(+1.49%) |
Oct 09, 2020 | 15.16 | 15.38 | 15.14 | 15.14 | 7,712 | +0.20(+1.34%) |
Oct 08, 2020 | 14.78 | 14.98 | 14.78 | 14.94 | 1,518 | +0.31(+2.14%) |
Oct 07, 2020 | 14.81 | 14.85 | 14.60 | 14.63 | 4,248 | -0.06(-0.41%) |
Oct 06, 2020 | 15.14 | 15.14 | 14.66 | 14.69 | 4,736 | -0.10(-0.65%) |
Oct 05, 2020 | 14.55 | 14.80 | 14.44 | 14.79 | 7,414 | +0.36(+2.48%) |
Oct 02, 2020 | 14.52 | 14.59 | 14.43 | 14.43 | 2,417 | -0.24(-1.65%) |
Oct 01, 2020 | 14.39 | 14.70 | 14.30 | 14.67 | 107,081 | +0.17(+1.19%) |
Sep 30, 2020 | 14.35 | 14.50 | 14.32 | 14.50 | 1,175 | +0.31(+2.19%) |
Sep 29, 2020 | 14.34 | 14.43 | 14.19 | 14.19 | 3,464 | -0.18(-1.28%) |
Sep 28, 2020 | 14.92 | 14.96 | 14.35 | 14.37 | 4,460 | -0.51(-3.40%) |
Sep 25, 2020 | 14.79 | 14.88 | 14.77 | 14.88 | 1,036 | -0.16(-1.05%) |
Sep 24, 2020 | 14.64 | 15.16 | 14.64 | 15.03 | 3,704 | +0.36(+2.49%) |
Sep 23, 2020 | 14.96 | 15.00 | 14.59 | 14.67 | 6,956 | -0.41(-2.71%) |
Sep 22, 2020 | 15.27 | 15.27 | 15.05 | 15.08 | 1,074 | -0.09(-0.60%) |
Sep 21, 2020 | 15.03 | 15.18 | 14.85 | 15.17 | 8,386 | -0.34(-2.18%) |
Sep 18, 2020 | 16.01 | 16.08 | 15.51 | 15.51 | 13,123 | -0.73(-4.52%) |
Sep 17, 2020 | 16.04 | 16.31 | 16.04 | 16.24 | 23,900 | -0.11(-0.66%) |
Sep 16, 2020 | 16.30 | 16.51 | 16.30 | 16.35 | 3,212 | +0.17(+1.07%) |
Sep 15, 2020 | 16.24 | 16.25 | 16.12 | 16.18 | 4,547 | -0.04(-0.27%) |
Sep 14, 2020 | 15.81 | 16.22 | 15.81 | 16.22 | 3,600 | +0.59(+3.81%) |
Sep 11, 2020 | 15.84 | 15.86 | 15.53 | 15.62 | 13,007 | -0.32(-2.02%) |
Sep 10, 2020 | 16.38 | 16.38 | 15.95 | 15.95 | 4,550 | -0.35(-2.16%) |
Sep 09, 2020 | 16.34 | 16.34 | 16.25 | 16.30 | 16,220 | +0.21(+1.30%) |
Sep 08, 2020 | 15.85 | 16.21 | 15.85 | 16.09 | 5,208 | -0.06(-0.38%) |
Sep 04, 2020 | 16.33 | 16.33 | 15.72 | 16.15 | 5,525 | +0.02(+0.12%) |
Sep 03, 2020 | 16.38 | 16.39 | 15.95 | 16.13 | 10,079 | +0.01(+0.05%) |
Sep 02, 2020 | 15.98 | 16.12 | 15.91 | 16.12 | 7,629 | +0.26(+1.64%) |
Sep 01, 2020 | 15.87 | 15.92 | 15.80 | 15.86 | 12,600 | +0.51(+3.34%) |
Aug 31, 2020 | 15.60 | 15.60 | 15.35 | 15.35 | 13,810 | -0.39(-2.48%) |
Aug 28, 2020 | 15.38 | 15.78 | 15.38 | 15.74 | 19,569 | +0.72(+4.80%) |
Aug 27, 2020 | 15.22 | 15.22 | 14.99 | 15.02 | 7,950 | -0.03(-0.17%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.95 | 15.05 | 10,019 | -0.36(-2.31%) |
Aug 25, 2020 | 15.20 | 15.45 | 15.13 | 15.40 | 22,986 | +0.27(+1.78%) |
Aug 24, 2020 | 15.23 | 15.24 | 15.11 | 15.13 | 5,517 | +0.01(+0.05%) |
Aug 21, 2020 | 15.02 | 15.14 | 15.02 | 15.13 | 2,532 | -0.02(-0.11%) |
Aug 20, 2020 | 14.75 | 15.16 | 14.67 | 15.14 | 21,284 | +0.09(+0.58%) |
Aug 19, 2020 | 15.31 | 15.31 | 15.05 | 15.05 | 7,827 | -0.23(-1.53%) |
Aug 18, 2020 | 15.15 | 15.32 | 15.09 | 15.29 | 7,202 | +0.39(+2.62%) |
Aug 17, 2020 | 15.47 | 15.47 | 14.84 | 14.90 | 3,717 | -0.56(-3.65%) |
Aug 14, 2020 | 15.38 | 15.49 | 15.34 | 15.46 | 10,360 | -0.01(-0.07%) |
Aug 13, 2020 | 15.78 | 15.78 | 15.46 | 15.47 | 3,612 | +0.10(+0.63%) |
Aug 12, 2020 | 15.68 | 15.68 | 15.16 | 15.38 | 10,409 | -0.30(-1.91%) |
Aug 11, 2020 | 15.63 | 15.91 | 15.63 | 15.68 | 47,594 | +0.25(+1.60%) |
Aug 10, 2020 | 15.64 | 15.64 | 15.39 | 15.43 | 6,216 | -0.12(-0.78%) |
Aug 07, 2020 | 15.53 | 15.65 | 15.53 | 15.55 | 7,252 | -0.18(-1.16%) |
Aug 06, 2020 | 15.64 | 15.74 | 15.64 | 15.73 | 1,268 | +0.04(+0.28%) |
Aug 05, 2020 | 15.59 | 15.69 | 15.59 | 15.69 | 1,648 | +0.20(+1.29%) |
Aug 04, 2020 | 15.42 | 15.71 | 15.33 | 15.49 | 6,812 | -0.10(-0.67%) |
Aug 03, 2020 | 15.78 | 15.83 | 15.59 | 15.59 | 4,042 | -0.42(-2.60%) |
Jul 31, 2020 | 16.14 | 16.15 | 15.98 | 16.01 | 9,209 | -0.30(-1.81%) |
Jul 30, 2020 | 16.19 | 16.38 | 16.10 | 16.31 | 11,977 | +0.17(+1.02%) |
Jul 29, 2020 | 16.25 | 16.38 | 16.14 | 16.14 | 39,271 | -0.04(-0.24%) |
Jul 28, 2020 | 16.00 | 16.20 | 15.98 | 16.18 | 7,408 | +0.10(+0.62%) |
Jul 27, 2020 | 16.03 | 16.27 | 16.01 | 16.08 | 7,869 | +0.25(+1.56%) |
Jul 24, 2020 | 15.72 | 15.98 | 15.59 | 15.83 | 6,331 | -0.11(-0.68%) |
Jul 23, 2020 | 16.40 | 16.50 | 15.91 | 15.94 | 28,726 | -0.55(-3.32%) |
Jul 22, 2020 | 16.37 | 16.63 | 16.37 | 16.49 | 10,870 | +0.12(+0.74%) |
Jul 21, 2020 | 16.30 | 16.44 | 16.13 | 16.37 | 17,513 | +0.50(+3.12%) |
Jul 20, 2020 | 15.65 | 15.90 | 15.65 | 15.87 | 17,252 | +0.35(+2.24%) |
Jul 17, 2020 | 15.57 | 15.59 | 15.52 | 15.52 | 2,417 | +0.13(+0.85%) |
Jul 16, 2020 | 15.35 | 15.51 | 15.34 | 15.39 | 4,818 | +0.01(+0.06%) |
Jul 15, 2020 | 15.55 | 15.55 | 15.37 | 15.38 | 4,824 | +0.07(+0.45%) |
Jul 14, 2020 | 15.06 | 15.37 | 14.85 | 15.32 | 5,083 | +0.14(+0.92%) |
Jul 13, 2020 | 15.63 | 15.67 | 15.18 | 15.18 | 6,814 | -0.43(-2.78%) |
Jul 10, 2020 | 15.30 | 15.64 | 15.30 | 15.61 | 8,978 | +0.21(+1.35%) |
Jul 09, 2020 | 15.81 | 15.81 | 15.38 | 15.40 | 4,136 | -0.15(-0.95%) |
Jul 08, 2020 | 15.53 | 15.60 | 15.38 | 15.55 | 5,145 | +0.36(+2.34%) |
Jul 07, 2020 | 15.53 | 15.54 | 15.18 | 15.19 | 16,341 | -0.17(-1.13%) |
Jul 06, 2020 | 15.50 | 15.54 | 15.36 | 15.37 | 8,456 | +0.48(+3.21%) |
Jul 02, 2020 | 15.32 | 15.38 | 14.89 | 14.89 | 9,324 | -0.13(-0.87%) |
Jul 01, 2020 | 14.66 | 15.04 | 14.66 | 15.02 | 10,526 | +0.52(+3.57%) |
Jun 30, 2020 | 14.35 | 14.52 | 14.32 | 14.50 | 60,222 | +0.09(+0.63%) |
Jun 29, 2020 | 14.23 | 14.41 | 13.95 | 14.41 | 13,395 | +0.39(+2.79%) |
Jun 26, 2020 | 14.43 | 14.43 | 13.99 | 14.02 | 10,935 | -0.70(-4.72%) |
Jun 25, 2020 | 14.78 | 14.82 | 14.44 | 14.72 | 8,572 | +0.10(+0.71%) |
Jun 24, 2020 | 14.66 | 14.70 | 14.52 | 14.61 | 12,994 | -0.76(-4.97%) |
Jun 23, 2020 | 15.40 | 15.51 | 15.29 | 15.38 | 12,160 | +0.41(+2.73%) |
Jun 22, 2020 | 15.22 | 15.27 | 14.96 | 14.97 | 7,379 | +0.10(+0.64%) |
Jun 19, 2020 | 14.89 | 14.92 | 14.69 | 14.87 | 13,928 | +0.30(+2.03%) |
Jun 18, 2020 | 14.59 | 14.88 | 14.51 | 14.58 | 21,414 | -0.23(-1.53%) |
Jun 17, 2020 | 14.59 | 14.94 | 14.57 | 14.80 | 15,834 | +0.29(+2.02%) |
Jun 16, 2020 | 15.18 | 15.34 | 14.50 | 14.51 | 59,932 | -0.17(-1.17%) |
Jun 15, 2020 | 14.16 | 14.84 | 14.07 | 14.68 | 103,096 | -0.30(-2.03%) |
Jun 12, 2020 | 14.99 | 15.21 | 14.62 | 14.99 | 38,678 | +0.63(+4.42%) |
Jun 11, 2020 | 14.95 | 15.08 | 14.25 | 14.35 | 43,283 | -1.42(-9.03%) |
Jun 10, 2020 | 16.38 | 16.38 | 15.67 | 15.78 | 26,379 | -0.49(-2.99%) |
Jun 09, 2020 | 16.05 | 16.42 | 16.05 | 16.26 | 42,815 | -0.40(-2.40%) |
Jun 08, 2020 | 15.98 | 16.67 | 15.98 | 16.66 | 21,853 | +0.98(+6.27%) |
Jun 05, 2020 | 15.85 | 16.10 | 15.67 | 15.68 | 20,950 | +0.53(+3.49%) |
Jun 04, 2020 | 15.12 | 15.28 | 14.92 | 15.15 | 16,756 | -0.05(-0.34%) |
Jun 03, 2020 | 15.05 | 15.42 | 15.01 | 15.20 | 67,879 | +0.93(+6.51%) |
Jun 02, 2020 | 13.85 | 14.29 | 13.79 | 14.27 | 25,222 | +0.81(+6.00%) |
Jun 01, 2020 | 13.30 | 13.49 | 13.30 | 13.46 | 22,927 | +0.27(+2.02%) |
May 29, 2020 | 12.96 | 13.20 | 12.87 | 13.20 | 5,640 | +0.05(+0.42%) |
May 28, 2020 | 13.40 | 13.47 | 13.14 | 13.14 | 10,280 | -0.35(-2.58%) |
May 27, 2020 | 13.19 | 13.49 | 13.11 | 13.49 | 38,824 | +0.58(+4.50%) |
May 26, 2020 | 13.11 | 13.19 | 12.88 | 12.91 | 39,866 | +0.91(+7.61%) |
May 22, 2020 | 11.97 | 12.04 | 11.84 | 12.00 | 24,174 | -0.08(-0.65%) |
May 21, 2020 | 11.84 | 12.13 | 11.83 | 12.07 | 12,697 | +0.50(+4.35%) |
May 20, 2020 | 11.50 | 11.68 | 11.49 | 11.57 | 6,391 | +0.30(+2.62%) |
May 19, 2020 | 11.39 | 11.54 | 11.28 | 11.28 | 14,750 | -0.10(-0.92%) |
May 18, 2020 | 11.01 | 11.42 | 11.01 | 11.38 | 11,608 | +0.68(+6.33%) |
May 15, 2020 | 10.75 | 10.93 | 10.52 | 10.70 | 18,648 | -0.03(-0.32%) |
May 14, 2020 | 10.29 | 10.75 | 10.14 | 10.74 | 22,126 | +0.31(+2.97%) |
May 13, 2020 | 10.75 | 10.75 | 10.32 | 10.43 | 28,602 | -0.36(-3.35%) |
May 12, 2020 | 11.30 | 11.35 | 10.79 | 10.79 | 9,206 | -0.30(-2.66%) |
May 11, 2020 | 11.19 | 11.29 | 11.08 | 11.08 | 15,351 | -0.29(-2.52%) |
May 08, 2020 | 11.29 | 11.37 | 11.22 | 11.37 | 9,784 | +0.24(+2.19%) |
May 07, 2020 | 11.51 | 11.51 | 11.08 | 11.13 | 40,010 | -0.49(-4.25%) |
May 06, 2020 | 11.69 | 11.76 | 11.58 | 11.62 | 4,639 | -0.33(-2.77%) |
May 05, 2020 | 12.24 | 12.40 | 11.92 | 11.95 | 10,764 | -0.07(-0.59%) |
May 04, 2020 | 11.98 | 12.03 | 11.78 | 12.02 | 15,353 | -0.01(-0.10%) |
May 01, 2020 | 12.25 | 12.26 | 11.94 | 12.04 | 41,786 | -0.54(-4.32%) |
Apr 30, 2020 | 12.92 | 13.00 | 12.51 | 12.58 | 10,325 | -0.56(-4.29%) |
Apr 29, 2020 | 12.80 | 13.14 | 12.80 | 13.14 | 29,304 | +0.62(+4.92%) |
Apr 28, 2020 | 12.14 | 12.60 | 12.12 | 12.53 | 20,598 | +0.86(+7.38%) |
Apr 27, 2020 | 11.59 | 11.67 | 11.42 | 11.67 | 29,853 | +0.48(+4.26%) |
Apr 24, 2020 | 11.83 | 11.88 | 10.92 | 11.19 | 29,354 | -1.09(-8.85%) |
Apr 23, 2020 | 12.72 | 12.72 | 12.19 | 12.27 | 19,917 | -0.34(-2.70%) |
Apr 22, 2020 | 12.40 | 12.62 | 12.40 | 12.62 | 286,013 | +0.48(+3.97%) |
Apr 21, 2020 | 12.04 | 12.19 | 12.03 | 12.13 | 7,782 | -0.30(-2.39%) |
Apr 20, 2020 | 12.16 | 12.50 | 12.15 | 12.43 | 14,578 | +0.14(+1.14%) |
Apr 17, 2020 | 12.46 | 12.53 | 12.21 | 12.29 | 37,757 | +0.17(+1.36%) |
Apr 16, 2020 | 12.42 | 12.42 | 12.07 | 12.13 | 3,879 | -0.10(-0.85%) |
Apr 15, 2020 | 12.11 | 12.30 | 12.06 | 12.23 | 3,708 | -0.16(-1.26%) |
Apr 14, 2020 | 12.38 | 12.55 | 12.36 | 12.39 | 4,466 | +0.22(+1.78%) |
Apr 13, 2020 | 12.20 | 12.20 | 11.74 | 12.17 | 23,982 | -0.16(-1.28%) |
Apr 09, 2020 | 12.54 | 12.67 | 12.25 | 12.33 | 19,684 | +0.12(+1.00%) |
Apr 08, 2020 | 11.68 | 12.25 | 11.48 | 12.21 | 41,631 | +0.45(+3.84%) |
Apr 07, 2020 | 11.97 | 12.06 | 11.66 | 11.75 | 9,295 | +0.64(+5.79%) |
Apr 06, 2020 | 11.02 | 11.32 | 10.89 | 11.11 | 81,684 | +0.63(+5.97%) |
Apr 03, 2020 | 10.65 | 10.65 | 10.22 | 10.49 | 26,131 | -0.35(-3.21%) |
Apr 02, 2020 | 10.89 | 11.03 | 10.54 | 10.83 | 28,686 | +0.05(+0.48%) |
Apr 01, 2020 | 10.76 | 10.86 | 10.69 | 10.78 | 5,891 | -0.60(-5.27%) |
Mar 31, 2020 | 11.83 | 11.83 | 11.28 | 11.38 | 11,566 | -0.46(-3.89%) |
Mar 30, 2020 | 12.21 | 12.21 | 11.79 | 11.84 | 14,290 | -0.21(-1.73%) |
Mar 27, 2020 | 12.04 | 12.42 | 11.99 | 12.05 | 24,519 | -0.87(-6.72%) |
Mar 26, 2020 | 12.44 | 13.15 | 12.44 | 12.92 | 47,565 | +0.81(+6.67%) |
Mar 25, 2020 | 11.16 | 12.21 | 11.06 | 12.11 | 39,290 | +0.99(+8.91%) |
Mar 24, 2020 | 10.73 | 11.18 | 10.73 | 11.12 | 87,765 | +1.06(+10.54%) |
Mar 23, 2020 | 10.35 | 10.60 | 9.851 | 10.06 | 72,041 | -0.95(-8.60%) |
Mar 20, 2020 | 11.52 | 11.80 | 10.71 | 11.01 | 51,916 | +0.30(+2.76%) |
Mar 19, 2020 | 9.747 | 10.86 | 9.347 | 10.71 | 46,276 | +0.96(+9.80%) |
Mar 18, 2020 | 11.29 | 11.39 | 9.425 | 9.755 | 47,125 | -2.88(-22.76%) |
Mar 17, 2020 | 12.36 | 12.67 | 11.93 | 12.63 | 45,395 | +0.44(+3.64%) |
Mar 16, 2020 | 12.54 | 12.92 | 12.13 | 12.19 | 14,069 | -2.46(-16.79%) |
Mar 13, 2020 | 15.01 | 15.01 | 13.33 | 14.65 | 36,030 | +1.15(+8.49%) |
Mar 12, 2020 | 13.44 | 13.99 | 12.53 | 13.50 | 47,348 | -2.31(-14.62%) |
Mar 11, 2020 | 16.97 | 17.08 | 14.91 | 15.81 | 42,097 | -1.55(-8.91%) |
Mar 10, 2020 | 16.90 | 17.36 | 16.61 | 17.36 | 33,657 | +1.18(+7.30%) |
Mar 09, 2020 | 16.19 | 17.22 | 15.77 | 16.18 | 22,890 | -2.34(-12.62%) |
Mar 06, 2020 | 18.22 | 18.64 | 18.09 | 18.51 | 34,994 | -0.69(-3.57%) |
Mar 05, 2020 | 19.93 | 19.97 | 18.85 | 19.20 | 31,526 | -1.37(-6.67%) |
Mar 04, 2020 | 20.72 | 20.73 | 20.34 | 20.57 | 40,904 | +0.14(+0.68%) |
Mar 03, 2020 | 20.68 | 21.35 | 20.31 | 20.43 | 34,604 | -0.28(-1.34%) |
Mar 02, 2020 | 20.23 | 20.81 | 20.18 | 20.71 | 38,876 | +0.66(+3.29%) |
Feb 28, 2020 | 19.34 | 20.05 | 19.08 | 20.05 | 41,326 | +0.03(+0.13%) |
Feb 27, 2020 | 20.04 | 20.86 | 19.87 | 20.02 | 34,506 | -0.84(-4.04%) |
Feb 26, 2020 | 21.29 | 21.54 | 20.87 | 20.87 | 30,046 | -0.27(-1.27%) |
Feb 25, 2020 | 21.86 | 21.87 | 21.06 | 21.14 | 25,790 | -0.43(-1.97%) |
Feb 24, 2020 | 21.83 | 21.93 | 21.39 | 21.56 | 42,721 | -0.96(-4.24%) |
Feb 21, 2020 | 22.49 | 22.66 | 22.41 | 22.52 | 65,960 | -0.16(-0.73%) |
Feb 20, 2020 | 22.79 | 22.81 | 22.60 | 22.68 | 13,318 | -0.33(-1.43%) |
Feb 19, 2020 | 22.75 | 23.11 | 22.75 | 23.01 | 6,027 | +0.35(+1.53%) |
Feb 18, 2020 | 22.58 | 22.71 | 22.44 | 22.66 | 2,249 | -0.05(-0.23%) |
Feb 14, 2020 | 22.79 | 22.79 | 22.57 | 22.72 | 3,683 | +0.16(+0.69%) |
Feb 13, 2020 | 22.57 | 22.60 | 22.49 | 22.56 | 3,144 | -0.08(-0.35%) |
Feb 12, 2020 | 22.34 | 22.79 | 22.34 | 22.64 | 15,494 | +0.32(+1.44%) |
Feb 11, 2020 | 22.16 | 22.41 | 22.14 | 22.32 | 30,467 | +0.56(+2.56%) |
Feb 10, 2020 | 22.23 | 22.23 | 21.76 | 21.76 | 17,188 | -0.62(-2.76%) |
Feb 07, 2020 | 22.74 | 22.74 | 22.37 | 22.38 | 17,036 | -0.72(-3.12%) |
Feb 06, 2020 | 23.59 | 23.59 | 22.99 | 23.10 | 7,706 | -0.60(-2.53%) |
Feb 05, 2020 | 23.81 | 23.85 | 23.58 | 23.70 | 24,789 | +0.20(+0.85%) |
Feb 04, 2020 | 23.75 | 23.84 | 23.50 | 23.50 | 28,389 | +0.23(+0.97%) |
Feb 03, 2020 | 23.08 | 23.33 | 23.08 | 23.27 | 107,118 | +0.56(+2.49%) |
Jan 31, 2020 | 22.95 | 22.98 | 22.59 | 22.71 | 14,159 | -0.50(-2.17%) |
Jan 30, 2020 | 22.87 | 23.22 | 22.71 | 23.21 | 63,687 | -0.50(-2.12%) |
Jan 29, 2020 | 23.98 | 24.02 | 23.62 | 23.72 | 6,889 | -0.41(-1.69%) |
Jan 28, 2020 | 23.80 | 24.13 | 23.62 | 24.12 | 28,770 | +0.55(+2.32%) |
Jan 27, 2020 | 23.51 | 23.68 | 23.47 | 23.58 | 25,837 | -0.80(-3.28%) |
Jan 24, 2020 | 24.54 | 24.66 | 24.30 | 24.38 | 7,712 | -0.28(-1.13%) |
Jan 23, 2020 | 24.27 | 24.66 | 24.24 | 24.65 | 10,779 | +0.34(+1.39%) |
Jan 22, 2020 | 24.32 | 24.33 | 24.24 | 24.31 | 2,645 | +0.17(+0.72%) |
Jan 21, 2020 | 24.19 | 24.29 | 24.14 | 24.14 | 13,676 | -0.01(-0.04%) |
Jan 17, 2020 | 23.93 | 24.24 | 23.89 | 24.15 | 86,566 | +0.17(+0.72%) |
Jan 16, 2020 | 24.06 | 24.13 | 23.72 | 23.98 | 14,922 | +0.13(+0.53%) |
Jan 15, 2020 | 24.09 | 24.15 | 23.84 | 23.85 | 65,599 | -0.36(-1.49%) |
Jan 14, 2020 | 24.11 | 24.21 | 23.98 | 24.21 | 60,484 | +0.19(+0.81%) |
Jan 13, 2020 | 23.94 | 24.03 | 23.87 | 24.02 | 42,097 | +0.14(+0.60%) |
Jan 10, 2020 | 24.16 | 24.30 | 23.87 | 23.87 | 30,275 | -0.08(-0.34%) |
Jan 09, 2020 | 23.98 | 24.07 | 23.89 | 23.95 | 20,683 | -0.12(-0.49%) |
Jan 08, 2020 | 23.98 | 24.23 | 23.90 | 24.07 | 8,175 | -0.11(-0.47%) |
Jan 07, 2020 | 24.04 | 24.26 | 23.96 | 24.18 | 44,723 | +0.08(+0.32%) |
Jan 06, 2020 | 24.05 | 24.30 | 23.97 | 24.11 | 57,649 | -0.17(-0.72%) |
Jan 03, 2020 | 24.05 | 24.32 | 24.05 | 24.28 | 21,296 | -0.03(-0.11%) |