Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.88 | 11.88 | 11.88 | 201,594 | -0.63(-5.04%) | |
Dec 30, 2020 | 12.32 | 13.00 | 12.16 | 12.51 | 201,594 | +0.31(+2.54%) |
Dec 29, 2020 | 13.10 | 13.30 | 12.14 | 12.20 | 189,621 | -1.04(-7.85%) |
Dec 28, 2020 | 13.09 | 13.56 | 12.94 | 13.24 | 174,465 | +0.34(+2.64%) |
Dec 24, 2020 | 13.88 | 14.01 | 12.83 | 12.90 | 113,300 | -0.98(-7.06%) |
Dec 23, 2020 | 13.66 | 14.10 | 13.24 | 13.88 | 267,811 | +0.41(+3.04%) |
Dec 22, 2020 | 12.58 | 13.48 | 12.10 | 13.47 | 354,373 | +0.98(+7.85%) |
Dec 21, 2020 | 11.73 | 12.56 | 11.32 | 12.49 | 278,568 | +0.40(+3.31%) |
Dec 18, 2020 | 12.33 | 12.57 | 12.01 | 12.09 | 280,600 | -0.24(-1.95%) |
Dec 17, 2020 | 12.52 | 12.86 | 12.08 | 12.33 | 303,607 | -0.25(-1.99%) |
Dec 16, 2020 | 12.03 | 12.70 | 11.60 | 12.58 | 296,989 | +0.64(+5.36%) |
Dec 15, 2020 | 11.36 | 12.24 | 11.24 | 11.94 | 351,059 | +0.64(+5.66%) |
Dec 14, 2020 | 12.21 | 12.40 | 11.24 | 11.30 | 376,394 | -0.70(-5.83%) |
Dec 11, 2020 | 12.63 | 12.80 | 11.59 | 12.00 | 336,600 | -0.62(-4.91%) |
Dec 10, 2020 | 12.47 | 13.36 | 12.35 | 12.62 | 560,568 | +0.01(+0.08%) |
Dec 09, 2020 | 13.00 | 13.36 | 12.58 | 12.61 | 461,400 | -0.48(-3.67%) |
Dec 08, 2020 | 13.74 | 13.92 | 13.07 | 13.09 | 311,304 | -0.50(-3.68%) |
Dec 07, 2020 | 14.12 | 14.38 | 13.55 | 13.59 | 725,930 | -0.71(-4.97%) |
Dec 04, 2020 | 15.05 | 15.80 | 14.00 | 14.30 | 982,700 | -1.06(-6.90%) |
Dec 03, 2020 | 12.80 | 15.99 | 12.78 | 15.36 | 1,575,767 | +2.46(+19.07%) |
Dec 02, 2020 | 11.64 | 12.91 | 11.60 | 12.90 | 785,329 | +1.18(+10.07%) |
Dec 01, 2020 | 12.86 | 13.47 | 11.46 | 11.72 | 714,338 | -1.14(-8.86%) |
Nov 30, 2020 | 11.16 | 12.97 | 11.16 | 12.86 | 1,092,177 | +1.30(+11.25%) |
Nov 27, 2020 | 12.00 | 12.00 | 11.13 | 11.56 | 396,400 | -0.45(-3.75%) |
Nov 25, 2020 | 10.66 | 12.01 | 10.60 | 12.01 | 646,800 | +1.28(+11.93%) |
Nov 24, 2020 | 10.37 | 11.27 | 10.34 | 10.73 | 538,635 | +0.58(+5.71%) |
Nov 23, 2020 | 9.750 | 10.66 | 9.630 | 10.15 | 455,360 | +0.55(+5.73%) |
Nov 20, 2020 | 9.250 | 9.684 | 9.110 | 9.600 | 228,500 | +0.43(+4.69%) |
Nov 19, 2020 | 9.020 | 9.460 | 8.870 | 9.170 | 261,382 | -0.06(-0.65%) |
Nov 18, 2020 | 9.370 | 9.971 | 9.200 | 9.230 | 406,386 | -0.13(-1.39%) |
Nov 17, 2020 | 9.080 | 9.610 | 8.730 | 9.360 | 559,891 | +0.09(+0.97%) |
Nov 16, 2020 | 10.09 | 10.31 | 9.090 | 9.270 | 620,501 | -0.26(-2.73%) |
Nov 13, 2020 | 10.97 | 11.10 | 9.330 | 9.530 | 1,369,500 | -2.49(-20.72%) |
Nov 12, 2020 | 11.55 | 12.35 | 10.68 | 12.02 | 4,232,022 | +1.25(+11.61%) |
Nov 11, 2020 | 8.320 | 14.56 | 8.290 | 10.77 | 19,922,640 | +1.98(+22.53%) |
Nov 10, 2020 | 6.300 | 13.40 | 6.110 | 8.790 | 18,309,572 | +2.82(+47.24%) |
Nov 09, 2020 | 6.060 | 6.530 | 5.550 | 5.970 | 360,333 | +0.43(+7.76%) |
Nov 06, 2020 | 5.930 | 5.930 | 5.410 | 5.540 | 147,700 | -0.26(-4.48%) |
Nov 05, 2020 | 5.500 | 5.870 | 5.430 | 5.800 | 232,760 | +0.29(+5.26%) |
Nov 04, 2020 | 5.350 | 5.730 | 5.280 | 5.510 | 443,012 | +0.31(+5.96%) |
Nov 03, 2020 | 4.320 | 5.200 | 4.230 | 5.200 | 421,289 | +1.00(+23.81%) |
Nov 02, 2020 | 4.150 | 4.210 | 3.960 | 4.200 | 302,894 | +0.10(+2.44%) |
Oct 30, 2020 | 4.630 | 4.990 | 3.970 | 4.100 | 599,600 | -0.53(-11.45%) |
Oct 29, 2020 | 4.830 | 4.920 | 4.460 | 4.630 | 228,515 | -0.23(-4.73%) |
Oct 28, 2020 | 4.790 | 5.000 | 4.760 | 4.860 | 167,758 | -0.02(-0.41%) |
Oct 27, 2020 | 4.930 | 5.030 | 4.820 | 4.880 | 114,697 | -0.03(-0.61%) |
Oct 26, 2020 | 5.350 | 5.360 | 4.810 | 4.910 | 245,006 | -0.38(-7.18%) |
Oct 23, 2020 | 5.360 | 5.370 | 5.237 | 5.290 | 124,000 | -0.06(-1.12%) |
Oct 22, 2020 | 5.450 | 5.531 | 5.160 | 5.350 | 257,434 | -0.03(-0.56%) |
Oct 21, 2020 | 5.450 | 5.580 | 5.370 | 5.380 | 152,762 | -0.06(-1.10%) |
Oct 20, 2020 | 5.830 | 5.960 | 5.350 | 5.440 | 286,654 | -0.20(-3.55%) |
Oct 19, 2020 | 6.100 | 6.170 | 5.620 | 5.640 | 305,677 | -0.41(-6.78%) |
Oct 16, 2020 | 6.080 | 6.230 | 6.020 | 6.050 | 233,300 | +0.02(+0.33%) |
Oct 15, 2020 | 6.300 | 6.320 | 6.010 | 6.030 | 337,672 | -0.34(-5.34%) |
Oct 14, 2020 | 6.050 | 6.450 | 6.050 | 6.370 | 144,750 | +0.27(+4.43%) |
Oct 13, 2020 | 6.510 | 6.536 | 6.040 | 6.100 | 469,665 | -0.55(-8.27%) |
Oct 12, 2020 | 6.150 | 6.910 | 6.150 | 6.650 | 358,969 | +0.50(+8.13%) |
Oct 09, 2020 | 6.420 | 6.420 | 6.140 | 6.150 | 282,900 | -0.23(-3.61%) |
Oct 08, 2020 | 6.440 | 6.500 | 6.260 | 6.380 | 209,240 | +0.06(+0.95%) |
Oct 07, 2020 | 6.520 | 6.710 | 6.300 | 6.320 | 179,092 | -0.14(-2.17%) |
Oct 06, 2020 | 6.820 | 6.940 | 6.430 | 6.460 | 144,552 | -0.20(-3.00%) |
Oct 05, 2020 | 6.680 | 6.780 | 6.600 | 6.660 | 71,610 | +0.04(+0.60%) |
Oct 02, 2020 | 6.600 | 6.850 | 6.450 | 6.620 | 120,500 | -0.15(-2.22%) |
Oct 01, 2020 | 6.330 | 6.790 | 6.330 | 6.770 | 155,228 | +0.45(+7.12%) |
Sep 30, 2020 | 6.630 | 6.635 | 6.210 | 6.320 | 419,352 | -0.24(-3.66%) |
Sep 29, 2020 | 6.600 | 6.740 | 6.490 | 6.560 | 103,377 | -0.17(-2.53%) |
Sep 28, 2020 | 6.720 | 6.748 | 6.480 | 6.730 | 156,066 | -0.03(-0.44%) |
Sep 25, 2020 | 6.290 | 6.880 | 6.290 | 6.760 | 232,800 | +0.48(+7.64%) |
Sep 24, 2020 | 6.380 | 6.410 | 6.060 | 6.280 | 145,246 | -0.07(-1.10%) |
Sep 23, 2020 | 6.670 | 6.670 | 6.260 | 6.350 | 222,958 | -0.26(-3.93%) |
Sep 22, 2020 | 6.400 | 6.800 | 6.020 | 6.610 | 329,975 | +0.24(+3.77%) |
Sep 21, 2020 | 6.540 | 6.553 | 6.220 | 6.370 | 210,366 | -0.28(-4.21%) |
Sep 18, 2020 | 6.860 | 7.000 | 6.520 | 6.650 | 272,100 | -0.20(-2.92%) |
Sep 17, 2020 | 6.870 | 6.960 | 6.760 | 6.850 | 162,001 | -0.17(-2.42%) |
Sep 16, 2020 | 7.150 | 7.220 | 6.960 | 7.020 | 166,325 | -0.16(-2.23%) |
Sep 15, 2020 | 7.500 | 7.530 | 7.111 | 7.180 | 146,115 | -0.30(-4.01%) |
Sep 14, 2020 | 7.130 | 7.590 | 7.085 | 7.480 | 62,161 | +0.42(+5.95%) |
Sep 11, 2020 | 7.610 | 7.642 | 6.880 | 7.060 | 142,300 | -0.52(-6.86%) |
Sep 10, 2020 | 7.570 | 7.670 | 7.520 | 7.580 | 52,934 | -0.02(-0.26%) |
Sep 09, 2020 | 7.930 | 7.930 | 7.560 | 7.600 | 54,563 | -0.18(-2.31%) |
Sep 08, 2020 | 7.720 | 7.840 | 7.520 | 7.780 | 129,539 | +0.02(+0.26%) |
Sep 04, 2020 | 7.890 | 7.980 | 7.580 | 7.760 | 109,200 | -0.02(-0.26%) |
Sep 03, 2020 | 7.540 | 7.880 | 7.390 | 7.780 | 173,480 | +0.16(+2.10%) |
Sep 02, 2020 | 7.600 | 7.790 | 7.470 | 7.620 | 91,914 | +0.07(+0.93%) |
Sep 01, 2020 | 7.250 | 7.720 | 7.210 | 7.550 | 111,157 | +0.23(+3.14%) |
Aug 31, 2020 | 7.870 | 7.870 | 7.190 | 7.320 | 303,730 | -0.49(-6.27%) |
Aug 28, 2020 | 7.490 | 7.840 | 7.412 | 7.810 | 170,100 | +0.41(+5.54%) |
Aug 27, 2020 | 7.360 | 7.600 | 7.220 | 7.400 | 126,230 | -0.03(-0.40%) |
Aug 26, 2020 | 7.500 | 7.630 | 7.360 | 7.430 | 88,140 | -0.20(-2.62%) |
Aug 25, 2020 | 7.290 | 7.890 | 7.220 | 7.630 | 251,772 | +0.41(+5.68%) |
Aug 24, 2020 | 6.710 | 7.330 | 6.710 | 7.220 | 194,227 | +0.55(+8.25%) |
Aug 21, 2020 | 6.700 | 6.829 | 6.470 | 6.670 | 214,900 | -0.22(-3.19%) |
Aug 20, 2020 | 7.270 | 7.300 | 6.850 | 6.890 | 214,531 | -0.40(-5.49%) |
Aug 19, 2020 | 7.280 | 7.480 | 7.050 | 7.290 | 181,880 | +0.06(+0.83%) |
Aug 18, 2020 | 7.750 | 7.800 | 7.190 | 7.230 | 248,028 | -0.57(-7.31%) |
Aug 17, 2020 | 8.070 | 8.200 | 7.460 | 7.800 | 288,680 | -0.56(-6.70%) |
Aug 14, 2020 | 8.260 | 8.540 | 8.240 | 8.360 | 90,300 | -0.01(-0.12%) |
Aug 13, 2020 | 8.560 | 8.560 | 8.260 | 8.370 | 103,987 | -0.16(-1.88%) |
Aug 12, 2020 | 8.450 | 8.600 | 8.200 | 8.530 | 167,029 | +0.28(+3.39%) |
Aug 11, 2020 | 8.350 | 8.650 | 8.150 | 8.250 | 196,588 | -0.01(-0.12%) |
Aug 10, 2020 | 8.000 | 8.670 | 8.000 | 8.260 | 267,400 | +0.40(+5.09%) |
Aug 07, 2020 | 7.320 | 7.990 | 7.262 | 7.860 | 230,400 | +0.47(+6.36%) |
Aug 06, 2020 | 7.750 | 7.930 | 7.010 | 7.390 | 367,082 | -0.37(-4.77%) |
Aug 05, 2020 | 7.240 | 7.800 | 7.120 | 7.760 | 417,624 | +0.68(+9.60%) |
Aug 04, 2020 | 6.270 | 7.150 | 6.210 | 7.080 | 304,673 | +0.78(+12.38%) |
Aug 03, 2020 | 6.340 | 6.420 | 6.090 | 6.300 | 230,661 | -0.02(-0.32%) |
Jul 31, 2020 | 6.680 | 6.832 | 6.300 | 6.320 | 305,200 | -0.38(-5.67%) |
Jul 30, 2020 | 6.370 | 6.940 | 6.260 | 6.700 | 213,762 | +0.24(+3.72%) |
Jul 29, 2020 | 6.700 | 6.760 | 6.410 | 6.460 | 234,458 | -0.26(-3.87%) |
Jul 28, 2020 | 6.660 | 6.870 | 6.530 | 6.720 | 172,653 | +0.04(+0.60%) |
Jul 27, 2020 | 7.150 | 7.150 | 6.600 | 6.680 | 316,324 | -0.40(-5.65%) |
Jul 24, 2020 | 7.560 | 7.560 | 7.030 | 7.080 | 205,000 | -0.08(-1.12%) |
Jul 23, 2020 | 7.330 | 7.420 | 7.060 | 7.160 | 306,867 | -0.07(-0.97%) |
Jul 22, 2020 | 7.940 | 8.090 | 7.110 | 7.230 | 537,067 | -0.63(-8.02%) |
Jul 21, 2020 | 8.000 | 8.300 | 7.850 | 7.860 | 303,123 | +0.13(+1.68%) |
Jul 20, 2020 | 8.810 | 8.880 | 7.660 | 7.730 | 628,314 | -1.12(-12.66%) |
Jul 17, 2020 | 8.990 | 9.050 | 8.850 | 8.850 | 184,200 | -0.26(-2.85%) |
Jul 16, 2020 | 9.110 | 9.110 | 8.920 | 9.110 | 107,205 | -0.01(-0.11%) |
Jul 15, 2020 | 9.290 | 9.540 | 9.050 | 9.120 | 191,369 | +0.01(+0.11%) |
Jul 14, 2020 | 9.120 | 9.230 | 8.970 | 9.110 | 144,547 | +0.04(+0.44%) |
Jul 13, 2020 | 9.120 | 9.470 | 8.900 | 9.070 | 123,758 | -0.14(-1.52%) |
Jul 10, 2020 | 8.980 | 9.220 | 8.800 | 9.210 | 117,200 | +0.19(+2.11%) |
Jul 09, 2020 | 9.650 | 9.659 | 9.020 | 9.020 | 181,027 | -0.47(-4.95%) |
Jul 08, 2020 | 9.980 | 9.980 | 9.400 | 9.490 | 208,139 | -0.34(-3.46%) |
Jul 07, 2020 | 9.840 | 10.15 | 9.780 | 9.830 | 109,179 | -0.11(-1.11%) |
Jul 06, 2020 | 10.17 | 10.48 | 9.860 | 9.940 | 211,028 | -0.26(-2.55%) |
Jul 02, 2020 | 10.09 | 10.22 | 9.810 | 10.20 | 186,100 | +0.40(+4.08%) |
Jul 01, 2020 | 10.06 | 10.24 | 9.780 | 9.800 | 127,706 | -0.10(-1.01%) |
Jun 30, 2020 | 10.15 | 10.28 | 9.840 | 9.900 | 127,329 | -0.28(-2.75%) |
Jun 29, 2020 | 9.620 | 10.25 | 9.620 | 10.18 | 203,465 | +0.45(+4.62%) |
Jun 26, 2020 | 10.05 | 10.22 | 9.470 | 9.730 | 337,900 | -0.50(-4.89%) |
Jun 25, 2020 | 10.00 | 10.29 | 9.851 | 10.23 | 149,178 | +0.24(+2.40%) |
Jun 24, 2020 | 10.41 | 10.41 | 9.900 | 9.990 | 190,349 | -0.60(-5.67%) |
Jun 23, 2020 | 10.92 | 11.24 | 10.51 | 10.59 | 199,872 | -0.23(-2.13%) |
Jun 22, 2020 | 10.30 | 11.06 | 10.28 | 10.82 | 275,114 | +0.62(+6.08%) |
Jun 19, 2020 | 10.18 | 10.49 | 9.980 | 10.20 | 238,700 | +0.23(+2.31%) |
Jun 18, 2020 | 10.13 | 10.18 | 9.900 | 9.970 | 180,503 | +0.09(+0.91%) |
Jun 17, 2020 | 10.51 | 10.51 | 9.820 | 9.880 | 266,442 | -0.61(-5.82%) |
Jun 16, 2020 | 10.56 | 10.99 | 10.38 | 10.49 | 145,711 | +0.35(+3.45%) |
Jun 15, 2020 | 9.970 | 10.49 | 9.810 | 10.14 | 152,679 | -0.18(-1.74%) |
Jun 12, 2020 | 10.57 | 10.80 | 10.22 | 10.32 | 145,700 | +0.49(+4.98%) |
Jun 11, 2020 | 10.11 | 10.74 | 9.830 | 9.830 | 412,106 | -1.29(-11.60%) |
Jun 10, 2020 | 12.57 | 12.59 | 11.05 | 11.12 | 239,271 | -1.60(-12.58%) |
Jun 09, 2020 | 13.08 | 13.55 | 12.52 | 12.72 | 232,747 | -0.48(-3.64%) |
Jun 08, 2020 | 12.31 | 13.63 | 12.31 | 13.20 | 261,401 | +1.72(+14.98%) |
Jun 05, 2020 | 11.99 | 12.50 | 11.23 | 11.48 | 247,900 | +0.12(+1.06%) |
Jun 04, 2020 | 10.76 | 11.50 | 10.75 | 11.36 | 172,073 | +0.70(+6.57%) |
Jun 03, 2020 | 10.53 | 10.87 | 10.41 | 10.66 | 119,283 | +0.26(+2.50%) |
Jun 02, 2020 | 10.41 | 10.56 | 10.19 | 10.40 | 117,161 | +0.18(+1.76%) |
Jun 01, 2020 | 10.42 | 10.80 | 10.16 | 10.22 | 71,072 | -0.02(-0.20%) |
May 29, 2020 | 10.50 | 10.65 | 10.13 | 10.24 | 122,500 | -0.41(-3.85%) |
May 28, 2020 | 11.70 | 11.70 | 10.64 | 10.65 | 86,372 | -0.71(-6.25%) |
May 27, 2020 | 11.37 | 11.66 | 10.81 | 11.36 | 126,967 | +0.13(+1.16%) |
May 26, 2020 | 11.00 | 11.37 | 11.00 | 11.23 | 101,169 | +0.55(+5.15%) |
May 22, 2020 | 10.28 | 10.69 | 9.940 | 10.68 | 127,900 | +0.65(+6.48%) |
May 21, 2020 | 10.26 | 10.44 | 10.03 | 10.03 | 58,572 | -0.10(-0.99%) |
May 20, 2020 | 10.01 | 10.26 | 9.800 | 10.13 | 102,040 | +0.38(+3.90%) |
May 19, 2020 | 10.60 | 10.60 | 9.750 | 9.750 | 61,750 | -0.80(-7.58%) |
May 18, 2020 | 10.55 | 10.89 | 10.16 | 10.55 | 153,567 | +0.53(+5.29%) |
May 15, 2020 | 10.49 | 10.50 | 10.02 | 10.02 | 58,000 | -0.35(-3.38%) |
May 14, 2020 | 10.05 | 10.58 | 9.690 | 10.37 | 95,661 | +0.07(+0.68%) |
May 13, 2020 | 10.51 | 11.22 | 10.23 | 10.30 | 99,271 | -0.53(-4.89%) |
May 12, 2020 | 11.80 | 12.07 | 10.83 | 10.83 | 87,244 | -0.97(-8.22%) |
May 11, 2020 | 12.81 | 12.82 | 11.80 | 11.80 | 58,445 | -0.95(-7.45%) |
May 08, 2020 | 11.76 | 12.99 | 11.71 | 12.75 | 73,700 | +1.22(+10.58%) |
May 07, 2020 | 11.72 | 12.10 | 11.40 | 11.53 | 48,720 | +0.18(+1.59%) |
May 06, 2020 | 11.81 | 12.05 | 11.31 | 11.35 | 40,396 | -0.31(-2.66%) |
May 05, 2020 | 12.66 | 12.77 | 11.64 | 11.66 | 53,205 | -0.66(-5.36%) |
May 04, 2020 | 12.00 | 13.50 | 11.56 | 12.32 | 164,244 | +0.06(+0.49%) |
May 01, 2020 | 13.04 | 13.30 | 12.08 | 12.26 | 82,300 | -1.06(-7.96%) |
Apr 30, 2020 | 14.15 | 14.50 | 13.09 | 13.32 | 74,439 | -1.26(-8.64%) |
Apr 29, 2020 | 13.50 | 14.99 | 12.93 | 14.58 | 128,606 | +1.33(+10.04%) |
Apr 28, 2020 | 11.89 | 13.25 | 11.54 | 13.25 | 105,922 | +1.84(+16.13%) |
Apr 27, 2020 | 10.77 | 11.58 | 10.50 | 11.41 | 99,333 | +1.12(+10.88%) |
Apr 24, 2020 | 10.47 | 10.49 | 9.810 | 10.29 | 59,400 | -0.07(-0.68%) |
Apr 23, 2020 | 10.40 | 10.71 | 10.23 | 10.36 | 33,504 | -0.04(-0.38%) |
Apr 22, 2020 | 10.48 | 10.89 | 9.750 | 10.40 | 77,225 | +0.29(+2.87%) |
Apr 21, 2020 | 9.980 | 10.43 | 9.980 | 10.11 | 43,543 | -0.22(-2.13%) |
Apr 20, 2020 | 11.45 | 11.45 | 10.05 | 10.33 | 128,565 | -1.09(-9.54%) |
Apr 17, 2020 | 11.46 | 11.96 | 11.35 | 11.42 | 73,100 | -0.02(-0.17%) |
Apr 16, 2020 | 12.52 | 12.65 | 11.03 | 11.44 | 49,591 | -1.04(-8.33%) |
Apr 15, 2020 | 12.97 | 13.28 | 11.72 | 12.48 | 57,969 | -0.44(-3.41%) |
Apr 14, 2020 | 12.77 | 13.30 | 12.26 | 12.92 | 86,979 | +0.93(+7.76%) |
Apr 13, 2020 | 12.02 | 12.74 | 11.40 | 11.99 | 89,724 | +0.35(+3.01%) |
Apr 09, 2020 | 10.47 | 12.00 | 10.40 | 11.64 | 93,400 | +1.31(+12.68%) |
Apr 08, 2020 | 10.30 | 10.68 | 9.896 | 10.33 | 81,313 | +0.47(+4.77%) |
Apr 07, 2020 | 10.42 | 10.50 | 9.750 | 9.860 | 62,916 | -0.19(-1.89%) |
Apr 06, 2020 | 10.18 | 10.40 | 9.750 | 10.05 | 58,942 | +0.47(+4.91%) |
Apr 03, 2020 | 9.820 | 9.820 | 8.675 | 9.580 | 60,000 | -0.16(-1.64%) |
Apr 02, 2020 | 9.820 | 10.16 | 9.000 | 9.740 | 44,388 | +0.31(+3.29%) |
Apr 01, 2020 | 10.23 | 10.51 | 9.430 | 9.430 | 78,581 | -1.50(-13.72%) |
Mar 31, 2020 | 11.70 | 11.70 | 10.55 | 10.93 | 56,692 | -0.72(-6.18%) |
Mar 30, 2020 | 11.39 | 11.65 | 10.67 | 11.65 | 36,492 | +0.19(+1.66%) |
Mar 27, 2020 | 11.60 | 12.13 | 11.04 | 11.46 | 64,600 | -0.34(-2.88%) |
Mar 26, 2020 | 11.03 | 11.85 | 11.03 | 11.80 | 47,090 | +0.98(+9.06%) |
Mar 25, 2020 | 10.04 | 11.54 | 9.611 | 10.82 | 73,907 | +0.68(+6.71%) |
Mar 24, 2020 | 10.34 | 10.50 | 9.530 | 10.14 | 93,984 | +0.30(+3.05%) |
Mar 23, 2020 | 9.790 | 10.47 | 8.890 | 9.840 | 97,242 | -0.44(-4.28%) |
Mar 20, 2020 | 11.08 | 11.26 | 8.750 | 10.28 | 132,700 | -0.30(-2.84%) |
Mar 19, 2020 | 9.500 | 10.79 | 9.210 | 10.58 | 67,922 | +1.03(+10.79%) |
Mar 18, 2020 | 11.51 | 11.74 | 9.160 | 9.550 | 69,826 | -2.46(-20.48%) |
Mar 17, 2020 | 9.500 | 12.01 | 8.880 | 12.01 | 100,257 | +2.57(+27.22%) |
Mar 16, 2020 | 11.50 | 11.50 | 8.884 | 9.440 | 99,471 | -2.33(-19.80%) |
Mar 13, 2020 | 12.29 | 12.80 | 11.47 | 11.77 | 68,600 | -0.02(-0.17%) |
Mar 12, 2020 | 14.46 | 14.46 | 10.98 | 11.79 | 132,520 | -3.17(-21.19%) |
Mar 11, 2020 | 15.78 | 16.08 | 14.56 | 14.96 | 69,079 | -1.32(-8.11%) |
Mar 10, 2020 | 17.18 | 17.43 | 15.69 | 16.28 | 126,358 | +1.39(+9.34%) |
Mar 09, 2020 | 16.97 | 16.97 | 14.51 | 14.89 | 57,954 | -2.58(-14.77%) |
Mar 06, 2020 | 17.00 | 17.49 | 16.76 | 17.47 | 44,700 | +0.17(+0.98%) |
Mar 05, 2020 | 17.35 | 17.89 | 16.94 | 17.30 | 43,063 | -0.48(-2.70%) |
Mar 04, 2020 | 17.50 | 17.94 | 17.32 | 17.78 | 24,348 | +0.48(+2.77%) |
Mar 03, 2020 | 18.18 | 18.25 | 17.00 | 17.30 | 59,959 | -0.60(-3.35%) |
Mar 02, 2020 | 17.75 | 18.35 | 17.08 | 17.90 | 64,043 | +0.59(+3.41%) |
Feb 28, 2020 | 17.25 | 17.63 | 16.64 | 17.31 | 70,600 | -0.23(-1.31%) |
Feb 27, 2020 | 18.00 | 18.64 | 17.46 | 17.54 | 70,309 | -0.47(-2.61%) |
Feb 26, 2020 | 17.96 | 18.24 | 17.64 | 18.01 | 30,467 | +0.02(+0.11%) |
Feb 25, 2020 | 18.68 | 18.90 | 17.57 | 17.99 | 69,407 | -0.43(-2.33%) |
Feb 24, 2020 | 18.97 | 18.97 | 17.32 | 18.42 | 69,447 | -0.97(-5.00%) |
Feb 21, 2020 | 20.19 | 20.19 | 19.17 | 19.39 | 42,900 | -0.77(-3.82%) |
Feb 20, 2020 | 19.80 | 20.23 | 19.53 | 20.16 | 44,772 | +0.35(+1.77%) |
Feb 19, 2020 | 19.58 | 20.14 | 19.58 | 19.81 | 42,161 | +0.13(+0.66%) |
Feb 18, 2020 | 19.94 | 20.09 | 19.24 | 19.68 | 113,637 | -0.23(-1.16%) |
Feb 14, 2020 | 20.37 | 20.76 | 19.81 | 19.91 | 69,900 | -0.61(-2.97%) |
Feb 13, 2020 | 21.25 | 21.25 | 20.41 | 20.52 | 62,454 | -0.87(-4.07%) |
Feb 12, 2020 | 21.99 | 22.21 | 21.28 | 21.39 | 66,776 | -0.40(-1.84%) |
Feb 11, 2020 | 22.01 | 22.14 | 21.79 | 21.79 | 79,119 | -0.13(-0.59%) |
Feb 10, 2020 | 21.69 | 22.08 | 21.69 | 21.92 | 44,930 | +0.24(+1.11%) |
Feb 07, 2020 | 22.12 | 22.17 | 21.57 | 21.68 | 16,800 | -0.48(-2.17%) |
Feb 06, 2020 | 22.07 | 22.57 | 21.99 | 22.16 | 43,636 | +0.21(+0.96%) |
Feb 05, 2020 | 22.08 | 22.35 | 21.76 | 21.95 | 23,744 | +0.27(+1.25%) |
Feb 04, 2020 | 22.01 | 22.56 | 21.55 | 21.68 | 38,900 | -0.05(-0.23%) |
Feb 03, 2020 | 21.51 | 22.18 | 21.51 | 21.73 | 28,955 | +0.36(+1.68%) |
Jan 31, 2020 | 22.01 | 22.56 | 21.12 | 21.37 | 40,800 | -0.50(-2.29%) |
Jan 30, 2020 | 21.67 | 22.09 | 21.67 | 21.87 | 40,819 | +0.13(+0.60%) |
Jan 29, 2020 | 21.65 | 22.06 | 21.59 | 21.74 | 33,533 | +0.29(+1.35%) |
Jan 28, 2020 | 21.84 | 22.11 | 21.32 | 21.45 | 36,708 | -0.28(-1.29%) |
Jan 27, 2020 | 22.48 | 22.76 | 21.65 | 21.73 | 47,943 | -1.14(-4.98%) |
Jan 24, 2020 | 22.51 | 23.09 | 22.02 | 22.87 | 66,300 | +0.40(+1.78%) |
Jan 23, 2020 | 22.88 | 23.26 | 22.36 | 22.47 | 36,620 | -0.66(-2.85%) |
Jan 22, 2020 | 23.78 | 23.97 | 23.08 | 23.13 | 43,631 | -0.77(-3.22%) |
Jan 21, 2020 | 23.96 | 24.04 | 23.08 | 23.90 | 97,136 | -0.12(-0.50%) |
Jan 17, 2020 | 24.12 | 24.20 | 23.64 | 24.02 | 39,600 | +0.09(+0.38%) |
Jan 16, 2020 | 23.50 | 24.08 | 23.50 | 23.93 | 50,335 | +0.64(+2.75%) |
Jan 15, 2020 | 23.77 | 24.02 | 23.24 | 23.29 | 75,608 | -0.38(-1.61%) |
Jan 14, 2020 | 23.02 | 24.00 | 23.01 | 23.67 | 50,681 | +0.59(+2.56%) |
Jan 13, 2020 | 21.98 | 23.24 | 21.70 | 23.08 | 54,923 | +1.31(+6.02%) |
Jan 10, 2020 | 20.94 | 21.84 | 20.94 | 21.77 | 45,100 | +0.94(+4.51%) |
Jan 09, 2020 | 20.66 | 21.03 | 20.01 | 20.83 | 33,699 | +0.26(+1.26%) |
Jan 08, 2020 | 20.50 | 20.86 | 20.43 | 20.57 | 32,681 | -0.02(-0.10%) |
Jan 07, 2020 | 21.56 | 21.56 | 20.40 | 20.59 | 77,430 | -0.86(-4.01%) |
Jan 06, 2020 | 20.92 | 21.52 | 20.64 | 21.45 | 86,381 | +0.23(+1.08%) |
Jan 03, 2020 | 21.20 | 21.70 | 21.03 | 21.22 | 55,000 | -0.03(-0.14%) |