Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.82 | 16.82 | 15.82 | 15.88 | 129,958 | -0.78(-4.67%) |
Jan 28, 2021 | 16.40 | 17.25 | 16.08 | 16.66 | 193,433 | +0.54(+3.38%) |
Jan 27, 2021 | 16.79 | 16.79 | 15.85 | 16.11 | 185,573 | -0.79(-4.66%) |
Jan 26, 2021 | 17.31 | 17.31 | 16.47 | 16.90 | 77,916 | -0.25(-1.46%) |
Jan 25, 2021 | 17.37 | 17.37 | 16.77 | 17.15 | 100,898 | -0.26(-1.49%) |
Jan 22, 2021 | 16.99 | 17.44 | 16.91 | 17.41 | 169,848 | +0.19(+1.10%) |
Jan 21, 2021 | 17.36 | 17.36 | 17.07 | 17.22 | 95,028 | -0.14(-0.80%) |
Jan 20, 2021 | 17.41 | 17.45 | 17.06 | 17.36 | 74,402 | -0.10(-0.54%) |
Jan 19, 2021 | 17.62 | 17.68 | 17.32 | 17.45 | 68,109 | -0.08(-0.44%) |
Jan 15, 2021 | 17.44 | 17.63 | 17.32 | 17.53 | 61,626 | -0.28(-1.55%) |
Jan 14, 2021 | 17.64 | 17.91 | 17.38 | 17.81 | 76,183 | +0.29(+1.63%) |
Jan 13, 2021 | 17.76 | 17.76 | 17.31 | 17.52 | 64,223 | -0.23(-1.32%) |
Jan 12, 2021 | 17.43 | 17.88 | 17.35 | 17.76 | 66,562 | +0.43(+2.50%) |
Jan 11, 2021 | 17.03 | 17.33 | 16.97 | 17.32 | 84,929 | +0.22(+1.32%) |
Jan 08, 2021 | 17.57 | 17.57 | 16.78 | 17.10 | 78,044 | -0.47(-2.66%) |
Jan 07, 2021 | 17.91 | 17.91 | 17.39 | 17.57 | 119,433 | -0.16(-0.93%) |
Jan 06, 2021 | 16.72 | 17.85 | 16.65 | 17.73 | 220,580 | +1.38(+8.44%) |
Jan 05, 2021 | 16.17 | 16.48 | 15.76 | 16.35 | 177,106 | +0.18(+1.10%) |
Jan 04, 2021 | 16.00 | 16.24 | 15.72 | 16.17 | 141,106 | +0.20(+1.25%) |
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 65,533 | +0.06(+0.38%) | |
Dec 30, 2020 | 15.85 | 15.96 | 15.81 | 15.91 | 65,533 | +0.06(+0.35%) |
Dec 29, 2020 | 16.26 | 16.26 | 15.66 | 15.86 | 100,912 | -0.45(-2.78%) |
Dec 28, 2020 | 16.21 | 16.44 | 16.07 | 16.31 | 67,633 | +0.25(+1.56%) |
Dec 24, 2020 | 15.91 | 16.12 | 15.84 | 16.06 | 41,623 | -0.04(-0.27%) |
Dec 23, 2020 | 15.96 | 16.10 | 15.81 | 16.10 | 55,331 | +0.44(+2.82%) |
Dec 22, 2020 | 15.86 | 16.02 | 15.59 | 15.66 | 88,080 | -0.09(-0.55%) |
Dec 21, 2020 | 16.19 | 16.21 | 15.56 | 15.75 | 98,460 | -0.18(-1.14%) |
Dec 18, 2020 | 16.34 | 16.68 | 15.89 | 15.93 | 407,912 | -0.42(-2.59%) |
Dec 17, 2020 | 16.31 | 16.43 | 16.04 | 16.36 | 91,780 | +0.16(+1.01%) |
Dec 16, 2020 | 16.35 | 16.42 | 16.18 | 16.19 | 96,234 | -0.05(-0.32%) |
Dec 15, 2020 | 15.97 | 16.42 | 15.85 | 16.24 | 110,472 | +0.40(+2.51%) |
Dec 14, 2020 | 15.88 | 15.96 | 15.78 | 15.84 | 91,749 | +0.12(+0.77%) |
Dec 11, 2020 | 15.74 | 15.94 | 15.59 | 15.72 | 89,028 | +0.10(+0.66%) |
Dec 10, 2020 | 15.92 | 15.92 | 15.45 | 15.62 | 70,443 | -0.16(-1.04%) |
Dec 09, 2020 | 15.78 | 16.03 | 15.65 | 15.78 | 112,903 | +0.15(+0.94%) |
Dec 08, 2020 | 15.49 | 15.68 | 15.30 | 15.64 | 98,936 | +0.15(+0.95%) |
Dec 07, 2020 | 15.45 | 15.54 | 15.08 | 15.49 | 91,314 | -0.11(-0.72%) |
Dec 04, 2020 | 15.35 | 15.66 | 15.17 | 15.60 | 97,122 | +0.35(+2.27%) |
Dec 03, 2020 | 15.40 | 15.40 | 15.08 | 15.26 | 54,690 | -0.05(-0.34%) |
Dec 02, 2020 | 14.92 | 15.41 | 14.92 | 15.31 | 142,106 | +0.24(+1.61%) |
Dec 01, 2020 | 15.05 | 15.38 | 14.87 | 15.07 | 107,210 | +0.35(+2.41%) |
Nov 30, 2020 | 15.64 | 15.64 | 14.67 | 14.71 | 197,857 | -0.73(-4.71%) |
Nov 27, 2020 | 15.58 | 15.65 | 15.05 | 15.44 | 119,668 | -0.23(-1.49%) |
Nov 25, 2020 | 15.69 | 15.87 | 15.30 | 15.67 | 143,717 | -0.24(-1.52%) |
Nov 24, 2020 | 14.99 | 15.95 | 14.79 | 15.91 | 180,392 | +1.26(+8.62%) |
Nov 23, 2020 | 14.85 | 14.92 | 14.62 | 14.65 | 82,353 | +0.00(+0.00%) |
Nov 20, 2020 | 14.57 | 14.68 | 14.43 | 14.65 | 73,766 | -0.16(-1.05%) |
Nov 19, 2020 | 14.86 | 14.87 | 14.36 | 14.81 | 68,913 | -0.05(-0.35%) |
Nov 18, 2020 | 15.01 | 15.29 | 14.85 | 14.86 | 78,841 | -0.22(-1.43%) |
Nov 17, 2020 | 15.43 | 15.43 | 14.64 | 15.07 | 139,348 | -0.41(-2.63%) |
Nov 16, 2020 | 14.98 | 15.67 | 14.92 | 15.48 | 245,818 | +1.06(+7.38%) |
Nov 13, 2020 | 14.31 | 14.58 | 14.23 | 14.42 | 89,953 | +0.26(+1.83%) |
Nov 12, 2020 | 14.27 | 14.33 | 13.91 | 14.16 | 147,363 | -0.32(-2.21%) |
Nov 11, 2020 | 15.20 | 15.20 | 14.35 | 14.48 | 86,532 | -0.59(-3.90%) |
Nov 10, 2020 | 14.32 | 15.20 | 14.21 | 15.07 | 108,153 | +0.99(+7.07%) |
Nov 09, 2020 | 14.49 | 14.75 | 13.59 | 14.07 | 192,130 | +1.29(+10.08%) |
Nov 06, 2020 | 12.96 | 13.09 | 12.74 | 12.78 | 82,900 | -0.26(-1.99%) |
Nov 05, 2020 | 12.74 | 13.15 | 12.74 | 13.04 | 134,013 | +0.25(+1.96%) |
Nov 04, 2020 | 13.29 | 13.29 | 12.62 | 12.79 | 136,738 | -0.74(-5.50%) |
Nov 03, 2020 | 13.51 | 13.70 | 13.27 | 13.54 | 141,870 | +0.34(+2.59%) |
Nov 02, 2020 | 12.99 | 13.41 | 12.87 | 13.19 | 95,003 | +0.41(+3.21%) |
Oct 30, 2020 | 12.72 | 13.04 | 12.59 | 12.78 | 111,361 | +0.01(+0.07%) |
Oct 29, 2020 | 12.62 | 12.85 | 12.12 | 12.78 | 92,446 | +0.25(+1.98%) |
Oct 28, 2020 | 12.21 | 12.70 | 12.21 | 12.53 | 95,015 | +0.05(+0.41%) |
Oct 27, 2020 | 13.47 | 13.47 | 12.36 | 12.48 | 111,821 | -0.23(-1.81%) |
Oct 26, 2020 | 12.74 | 12.79 | 12.57 | 12.71 | 176,959 | -0.25(-1.91%) |
Oct 23, 2020 | 12.83 | 13.20 | 12.78 | 12.95 | 60,306 | +0.11(+0.86%) |
Oct 22, 2020 | 12.38 | 12.88 | 12.31 | 12.84 | 106,728 | +0.52(+4.23%) |
Oct 21, 2020 | 12.08 | 12.34 | 11.98 | 12.32 | 54,318 | +0.23(+1.91%) |
Oct 20, 2020 | 12.21 | 12.31 | 11.93 | 12.09 | 124,410 | +0.14(+1.14%) |
Oct 19, 2020 | 11.97 | 12.07 | 11.94 | 11.96 | 43,963 | +0.07(+0.57%) |
Oct 16, 2020 | 11.81 | 12.19 | 11.69 | 11.89 | 61,008 | +0.07(+0.58%) |
Oct 15, 2020 | 11.43 | 11.90 | 11.28 | 11.82 | 51,037 | +0.21(+1.84%) |
Oct 14, 2020 | 11.84 | 11.90 | 11.60 | 11.61 | 38,356 | -0.25(-2.09%) |
Oct 13, 2020 | 12.24 | 12.24 | 11.76 | 11.85 | 50,290 | -0.44(-3.61%) |
Oct 12, 2020 | 12.08 | 12.35 | 11.99 | 12.30 | 46,779 | +0.19(+1.55%) |
Oct 09, 2020 | 12.18 | 12.18 | 11.90 | 12.11 | 59,486 | +0.02(+0.14%) |
Oct 08, 2020 | 12.10 | 12.45 | 11.96 | 12.09 | 78,945 | +0.12(+1.00%) |
Oct 07, 2020 | 11.79 | 12.01 | 11.67 | 11.97 | 84,142 | +0.26(+2.26%) |
Oct 06, 2020 | 11.71 | 12.30 | 11.45 | 11.71 | 135,039 | +0.19(+1.63%) |
Oct 05, 2020 | 11.28 | 11.56 | 11.19 | 11.52 | 78,345 | +0.35(+3.14%) |
Oct 02, 2020 | 10.61 | 11.20 | 10.61 | 11.17 | 44,614 | +0.32(+2.91%) |
Oct 01, 2020 | 10.83 | 10.92 | 10.61 | 10.85 | 86,604 | +0.12(+1.11%) |
Sep 30, 2020 | 10.94 | 11.10 | 10.71 | 10.73 | 78,050 | -0.16(-1.49%) |
Sep 29, 2020 | 10.91 | 11.14 | 10.60 | 10.90 | 101,191 | -0.15(-1.39%) |
Sep 28, 2020 | 10.68 | 11.16 | 10.68 | 11.05 | 107,254 | +0.45(+4.27%) |
Sep 25, 2020 | 10.37 | 10.61 | 10.37 | 10.60 | 89,463 | +0.09(+0.81%) |
Sep 24, 2020 | 10.56 | 10.79 | 10.43 | 10.51 | 102,803 | +0.02(+0.16%) |
Sep 23, 2020 | 10.94 | 11.15 | 10.44 | 10.50 | 124,977 | -0.44(-3.98%) |
Sep 22, 2020 | 10.96 | 11.19 | 10.79 | 10.93 | 160,971 | +0.02(+0.16%) |
Sep 21, 2020 | 11.47 | 11.49 | 10.78 | 10.91 | 130,073 | -0.82(-6.99%) |
Sep 18, 2020 | 12.02 | 12.02 | 11.67 | 11.73 | 198,600 | -0.20(-1.65%) |
Sep 17, 2020 | 11.93 | 12.07 | 11.92 | 11.93 | 60,258 | -0.19(-1.55%) |
Sep 16, 2020 | 11.96 | 12.26 | 11.89 | 12.12 | 96,452 | +0.19(+1.57%) |
Sep 15, 2020 | 12.26 | 12.26 | 11.91 | 11.93 | 88,927 | -0.28(-2.31%) |
Sep 14, 2020 | 12.01 | 12.32 | 12.01 | 12.21 | 66,163 | +0.25(+2.07%) |
Sep 11, 2020 | 12.16 | 12.24 | 11.88 | 11.96 | 90,868 | -0.13(-1.06%) |
Sep 10, 2020 | 12.36 | 12.51 | 12.07 | 12.09 | 263,660 | -0.24(-1.94%) |
Sep 09, 2020 | 12.49 | 12.55 | 12.23 | 12.33 | 132,200 | -0.10(-0.82%) |
Sep 08, 2020 | 12.82 | 12.82 | 12.29 | 12.43 | 81,010 | -0.44(-3.38%) |
Sep 04, 2020 | 13.18 | 13.21 | 12.62 | 12.87 | 92,157 | +0.02(+0.13%) |
Sep 03, 2020 | 12.94 | 13.28 | 12.79 | 12.85 | 67,759 | -0.03(-0.26%) |
Sep 02, 2020 | 12.90 | 13.00 | 12.67 | 12.89 | 97,396 | +0.03(+0.27%) |
Sep 01, 2020 | 12.73 | 12.89 | 12.62 | 12.85 | 109,968 | +0.12(+0.94%) |
Aug 31, 2020 | 12.66 | 12.85 | 12.25 | 12.73 | 120,580 | +0.03(+0.20%) |
Aug 28, 2020 | 12.82 | 13.66 | 12.58 | 12.71 | 80,095 | +0.02(+0.13%) |
Aug 27, 2020 | 12.43 | 12.76 | 12.29 | 12.69 | 61,177 | +0.26(+2.13%) |
Aug 26, 2020 | 12.84 | 12.84 | 12.37 | 12.43 | 104,324 | -0.39(-3.06%) |
Aug 25, 2020 | 12.86 | 12.88 | 12.56 | 12.82 | 85,313 | +0.17(+1.35%) |
Aug 24, 2020 | 12.33 | 12.67 | 12.23 | 12.65 | 84,634 | +0.38(+3.13%) |
Aug 21, 2020 | 12.34 | 12.36 | 12.13 | 12.26 | 84,662 | -0.08(-0.62%) |
Aug 20, 2020 | 12.26 | 12.41 | 12.21 | 12.34 | 78,376 | -0.14(-1.09%) |
Aug 19, 2020 | 12.46 | 12.68 | 12.35 | 12.48 | 43,535 | +0.00(+0.00%) |
Aug 18, 2020 | 12.90 | 12.90 | 12.43 | 12.48 | 103,012 | -0.48(-3.69%) |
Aug 17, 2020 | 12.95 | 13.04 | 12.81 | 12.95 | 54,192 | -0.10(-0.79%) |
Aug 14, 2020 | 12.99 | 13.25 | 12.82 | 13.06 | 72,015 | +0.08(+0.59%) |
Aug 13, 2020 | 13.20 | 13.24 | 12.96 | 12.98 | 56,015 | -0.38(-2.84%) |
Aug 12, 2020 | 13.80 | 13.83 | 13.27 | 13.36 | 101,985 | -0.05(-0.35%) |
Aug 11, 2020 | 13.26 | 13.60 | 13.26 | 13.41 | 130,874 | +0.36(+2.75%) |
Aug 10, 2020 | 12.78 | 13.25 | 12.78 | 13.05 | 71,959 | +0.26(+2.07%) |
Aug 07, 2020 | 12.06 | 12.84 | 12.01 | 12.78 | 77,402 | +0.61(+5.05%) |
Aug 06, 2020 | 11.87 | 12.24 | 11.87 | 12.17 | 102,678 | +0.31(+2.59%) |
Aug 05, 2020 | 11.84 | 11.92 | 11.59 | 11.86 | 113,603 | +0.21(+1.83%) |
Aug 04, 2020 | 11.77 | 11.85 | 11.56 | 11.65 | 102,240 | -0.15(-1.23%) |
Aug 03, 2020 | 11.90 | 11.95 | 11.67 | 11.79 | 85,146 | +0.04(+0.33%) |
Jul 31, 2020 | 11.83 | 11.92 | 11.46 | 11.76 | 190,793 | -0.19(-1.59%) |
Jul 30, 2020 | 11.77 | 12.01 | 11.62 | 11.94 | 136,404 | +0.02(+0.14%) |
Jul 29, 2020 | 12.17 | 12.31 | 11.78 | 11.93 | 146,242 | -0.10(-0.84%) |
Jul 28, 2020 | 11.65 | 12.38 | 11.10 | 12.03 | 528,104 | +1.03(+9.34%) |
Jul 27, 2020 | 11.20 | 11.20 | 10.95 | 11.00 | 122,522 | -0.27(-2.39%) |
Jul 24, 2020 | 11.33 | 11.53 | 11.25 | 11.27 | 88,387 | -0.03(-0.30%) |
Jul 23, 2020 | 11.20 | 11.46 | 11.16 | 11.30 | 159,477 | +0.07(+0.60%) |
Jul 22, 2020 | 11.36 | 11.57 | 11.15 | 11.24 | 157,622 | -0.23(-1.98%) |
Jul 21, 2020 | 11.00 | 11.57 | 11.00 | 11.46 | 77,482 | +0.60(+5.50%) |
Jul 20, 2020 | 11.12 | 11.12 | 10.85 | 10.87 | 57,159 | -0.34(-3.01%) |
Jul 17, 2020 | 11.40 | 11.42 | 11.16 | 11.20 | 103,594 | -0.20(-1.77%) |
Jul 16, 2020 | 11.50 | 11.71 | 11.26 | 11.41 | 182,775 | -0.15(-1.31%) |
Jul 15, 2020 | 11.31 | 11.66 | 11.25 | 11.56 | 131,035 | +0.65(+5.94%) |
Jul 14, 2020 | 11.23 | 11.25 | 10.76 | 10.91 | 111,080 | -0.37(-3.28%) |
Jul 13, 2020 | 11.25 | 11.51 | 10.98 | 11.28 | 104,492 | +0.21(+1.90%) |
Jul 10, 2020 | 10.60 | 11.08 | 10.60 | 11.07 | 143,867 | +0.52(+4.95%) |
Jul 09, 2020 | 11.06 | 11.72 | 10.46 | 10.55 | 96,045 | -0.59(-5.29%) |
Jul 08, 2020 | 11.19 | 11.36 | 10.90 | 11.14 | 84,604 | -0.09(-0.82%) |
Jul 07, 2020 | 11.52 | 11.53 | 11.19 | 11.23 | 94,857 | -0.44(-3.75%) |
Jul 06, 2020 | 11.94 | 12.00 | 11.51 | 11.67 | 101,491 | +0.07(+0.58%) |
Jul 02, 2020 | 12.09 | 12.40 | 11.53 | 11.60 | 147,906 | -0.15(-1.29%) |
Jul 01, 2020 | 12.53 | 12.53 | 11.72 | 11.75 | 137,995 | -0.75(-5.99%) |
Jun 30, 2020 | 12.10 | 12.54 | 12.06 | 12.50 | 168,002 | +0.31(+2.55%) |
Jun 29, 2020 | 11.60 | 12.21 | 11.51 | 12.19 | 167,454 | +0.82(+7.18%) |
Jun 26, 2020 | 11.53 | 11.53 | 10.86 | 11.37 | 500,031 | -0.34(-2.88%) |
Jun 25, 2020 | 11.37 | 11.75 | 11.17 | 11.71 | 167,357 | +0.20(+1.76%) |
Jun 24, 2020 | 12.06 | 12.10 | 11.36 | 11.51 | 172,880 | -0.81(-6.56%) |
Jun 23, 2020 | 12.70 | 12.70 | 12.22 | 12.31 | 97,435 | -0.14(-1.15%) |
Jun 22, 2020 | 12.37 | 12.58 | 12.18 | 12.46 | 163,236 | -0.08(-0.60%) |
Jun 19, 2020 | 12.51 | 12.53 | 11.95 | 12.53 | 272,290 | +0.21(+1.74%) |
Jun 18, 2020 | 12.23 | 12.55 | 12.05 | 12.32 | 127,804 | -0.06(-0.51%) |
Jun 17, 2020 | 12.70 | 12.70 | 12.27 | 12.38 | 198,774 | -0.27(-2.13%) |
Jun 16, 2020 | 12.47 | 12.91 | 12.35 | 12.65 | 269,090 | +0.70(+5.85%) |
Jun 15, 2020 | 11.34 | 12.07 | 11.23 | 11.95 | 124,464 | +0.11(+0.92%) |
Jun 12, 2020 | 12.37 | 12.37 | 11.49 | 11.84 | 158,717 | +0.08(+0.64%) |
Jun 11, 2020 | 11.86 | 12.07 | 11.66 | 11.77 | 232,315 | -0.92(-7.26%) |
Jun 10, 2020 | 13.46 | 13.46 | 12.69 | 12.69 | 155,336 | -0.77(-5.72%) |
Jun 09, 2020 | 13.62 | 13.75 | 13.19 | 13.46 | 92,624 | -0.45(-3.21%) |
Jun 08, 2020 | 14.16 | 14.24 | 13.75 | 13.91 | 163,562 | +0.13(+0.92%) |
Jun 05, 2020 | 13.59 | 14.17 | 13.46 | 13.78 | 177,369 | +0.97(+7.56%) |
Jun 04, 2020 | 12.31 | 13.02 | 12.26 | 12.81 | 130,346 | +0.36(+2.91%) |
Jun 03, 2020 | 11.88 | 12.74 | 11.82 | 12.45 | 194,931 | +0.87(+7.49%) |
Jun 02, 2020 | 11.78 | 11.97 | 11.44 | 11.58 | 113,257 | -0.04(-0.36%) |
Jun 01, 2020 | 11.62 | 12.16 | 11.48 | 11.62 | 148,590 | -0.01(-0.07%) |
May 29, 2020 | 11.92 | 11.92 | 11.46 | 11.63 | 129,017 | -0.55(-4.49%) |
May 28, 2020 | 13.15 | 13.15 | 12.09 | 12.18 | 146,693 | -0.65(-5.05%) |
May 27, 2020 | 12.42 | 12.90 | 12.09 | 12.83 | 148,139 | +0.92(+7.70%) |
May 26, 2020 | 11.34 | 12.02 | 11.34 | 11.91 | 113,595 | +0.80(+7.20%) |
May 22, 2020 | 11.09 | 11.48 | 10.95 | 11.11 | 52,034 | -0.08(-0.75%) |
May 21, 2020 | 11.13 | 11.46 | 11.13 | 11.20 | 70,874 | -0.04(-0.37%) |
May 20, 2020 | 10.82 | 11.38 | 10.82 | 11.24 | 81,052 | +0.69(+6.54%) |
May 19, 2020 | 11.08 | 11.08 | 10.54 | 10.55 | 118,101 | -0.59(-5.29%) |
May 18, 2020 | 10.48 | 11.23 | 10.48 | 11.14 | 144,191 | +1.19(+11.93%) |
May 15, 2020 | 9.832 | 10.11 | 9.613 | 9.949 | 179,864 | +0.16(+1.63%) |
May 14, 2020 | 9.529 | 10.03 | 9.179 | 9.790 | 176,756 | -0.04(-0.43%) |
May 13, 2020 | 10.21 | 10.25 | 9.503 | 9.832 | 137,154 | -0.47(-4.58%) |
May 12, 2020 | 11.06 | 11.11 | 10.25 | 10.30 | 173,623 | -0.72(-6.49%) |
May 11, 2020 | 11.70 | 11.79 | 10.87 | 11.02 | 141,818 | -0.97(-8.08%) |
May 08, 2020 | 11.38 | 12.00 | 11.38 | 11.99 | 100,267 | +0.88(+7.88%) |
May 07, 2020 | 11.25 | 11.54 | 11.04 | 11.11 | 137,711 | +0.07(+0.61%) |
May 06, 2020 | 11.76 | 11.85 | 10.97 | 11.04 | 107,431 | -0.56(-4.79%) |
May 05, 2020 | 12.30 | 12.45 | 11.57 | 11.60 | 118,671 | -0.40(-3.37%) |
May 04, 2020 | 12.29 | 12.37 | 11.82 | 12.00 | 139,627 | -0.44(-3.52%) |
May 01, 2020 | 12.04 | 12.46 | 12.04 | 12.44 | 114,267 | +0.24(+1.97%) |
Apr 30, 2020 | 12.97 | 13.00 | 11.88 | 12.20 | 119,406 | -1.30(-9.60%) |
Apr 29, 2020 | 12.99 | 13.70 | 12.73 | 13.50 | 146,629 | +0.96(+7.65%) |
Apr 28, 2020 | 12.40 | 12.78 | 12.07 | 12.54 | 109,535 | +0.39(+3.25%) |
Apr 27, 2020 | 11.27 | 12.27 | 11.25 | 12.14 | 145,538 | +1.04(+9.35%) |
Apr 24, 2020 | 10.85 | 11.20 | 10.76 | 11.10 | 50,812 | +0.30(+2.77%) |
Apr 23, 2020 | 10.71 | 11.12 | 10.65 | 10.80 | 79,586 | +0.12(+1.17%) |
Apr 22, 2020 | 10.70 | 10.94 | 10.46 | 10.68 | 96,396 | +0.02(+0.16%) |
Apr 21, 2020 | 10.07 | 10.74 | 10.07 | 10.66 | 93,032 | +0.20(+1.90%) |
Apr 20, 2020 | 10.45 | 10.80 | 10.23 | 10.46 | 130,684 | -0.32(-2.93%) |
Apr 17, 2020 | 10.07 | 10.82 | 10.07 | 10.78 | 124,863 | +1.05(+10.85%) |
Apr 16, 2020 | 10.45 | 10.64 | 9.526 | 9.725 | 158,311 | -0.75(-7.14%) |
Apr 15, 2020 | 10.56 | 10.76 | 10.12 | 10.47 | 123,979 | -0.50(-4.54%) |
Apr 14, 2020 | 11.86 | 11.94 | 10.73 | 10.97 | 149,958 | -0.66(-5.64%) |
Apr 13, 2020 | 12.08 | 12.08 | 11.44 | 11.63 | 116,310 | -0.48(-3.98%) |
Apr 09, 2020 | 11.46 | 12.22 | 11.42 | 12.11 | 160,022 | +0.96(+8.56%) |
Apr 08, 2020 | 10.85 | 11.22 | 10.62 | 11.15 | 212,687 | +0.51(+4.76%) |
Apr 07, 2020 | 10.86 | 11.20 | 10.36 | 10.65 | 169,718 | +0.20(+1.91%) |
Apr 06, 2020 | 10.04 | 10.51 | 10.04 | 10.45 | 245,896 | +0.66(+6.70%) |
Apr 03, 2020 | 10.36 | 10.45 | 9.634 | 9.792 | 146,657 | -0.61(-5.83%) |
Apr 02, 2020 | 9.983 | 10.47 | 9.974 | 10.40 | 148,710 | +0.36(+3.56%) |
Apr 01, 2020 | 10.25 | 10.31 | 9.991 | 10.04 | 209,278 | -0.65(-6.06%) |
Mar 31, 2020 | 10.61 | 10.83 | 10.34 | 10.69 | 131,697 | -0.02(-0.16%) |
Mar 30, 2020 | 10.70 | 10.75 | 10.10 | 10.71 | 156,012 | +0.00(+0.00%) |
Mar 27, 2020 | 10.41 | 11.12 | 10.13 | 10.71 | 155,446 | +0.10(+0.94%) |
Mar 26, 2020 | 9.949 | 10.99 | 9.933 | 10.61 | 221,035 | +0.72(+7.31%) |
Mar 25, 2020 | 9.825 | 10.34 | 9.642 | 9.883 | 265,744 | +0.11(+1.10%) |
Mar 24, 2020 | 9.451 | 9.850 | 8.828 | 9.775 | 187,426 | +0.70(+7.69%) |
Mar 23, 2020 | 9.493 | 9.734 | 8.239 | 9.077 | 234,860 | -0.42(-4.37%) |
Mar 20, 2020 | 9.883 | 10.39 | 9.327 | 9.493 | 283,440 | -0.42(-4.27%) |
Mar 19, 2020 | 7.965 | 10.14 | 7.632 | 9.916 | 379,045 | +1.92(+23.99%) |
Mar 18, 2020 | 11.66 | 11.93 | 7.998 | 7.998 | 197,185 | -4.43(-35.63%) |
Mar 17, 2020 | 11.68 | 12.45 | 11.44 | 12.42 | 226,805 | +0.69(+5.87%) |
Mar 16, 2020 | 8.305 | 12.15 | 8.305 | 11.74 | 207,221 | -1.43(-10.85%) |
Mar 13, 2020 | 13.03 | 13.28 | 12.47 | 13.16 | 256,950 | +0.83(+6.73%) |
Mar 12, 2020 | 12.50 | 13.25 | 11.85 | 12.33 | 221,360 | -1.02(-7.65%) |
Mar 11, 2020 | 13.74 | 14.29 | 13.12 | 13.35 | 227,042 | -0.66(-4.68%) |
Mar 10, 2020 | 13.84 | 14.13 | 13.27 | 14.01 | 246,204 | +0.51(+3.75%) |
Mar 09, 2020 | 14.68 | 15.11 | 13.50 | 13.50 | 146,698 | -2.16(-13.79%) |
Mar 06, 2020 | 15.38 | 15.80 | 14.96 | 15.66 | 177,240 | -0.22(-1.36%) |
Mar 05, 2020 | 16.05 | 16.24 | 15.70 | 15.88 | 166,399 | -0.66(-3.97%) |
Mar 04, 2020 | 16.74 | 17.17 | 16.35 | 16.54 | 195,692 | +0.07(+0.40%) |
Mar 03, 2020 | 16.76 | 17.09 | 16.30 | 16.47 | 237,039 | -0.39(-2.32%) |
Mar 02, 2020 | 16.25 | 16.87 | 16.02 | 16.86 | 147,231 | +0.61(+3.73%) |
Feb 28, 2020 | 16.28 | 16.99 | 15.92 | 16.25 | 297,769 | -0.50(-2.97%) |
Feb 27, 2020 | 17.00 | 17.45 | 16.75 | 16.75 | 246,474 | -0.53(-3.08%) |
Feb 26, 2020 | 17.35 | 17.52 | 17.21 | 17.28 | 136,476 | +0.02(+0.10%) |
Feb 25, 2020 | 17.74 | 17.74 | 17.19 | 17.27 | 221,048 | -0.51(-2.85%) |
Feb 24, 2020 | 17.77 | 17.86 | 17.68 | 17.77 | 135,073 | -0.37(-2.01%) |
Feb 21, 2020 | 18.11 | 18.20 | 18.02 | 18.14 | 96,085 | -0.02(-0.09%) |
Feb 20, 2020 | 17.96 | 18.21 | 17.94 | 18.15 | 214,681 | +0.13(+0.74%) |
Feb 19, 2020 | 17.97 | 18.08 | 17.90 | 18.02 | 91,200 | +0.05(+0.28%) |
Feb 18, 2020 | 18.28 | 18.32 | 17.95 | 17.97 | 65,959 | -0.35(-1.90%) |
Feb 14, 2020 | 18.48 | 18.51 | 18.28 | 18.32 | 70,920 | -0.16(-0.85%) |
Feb 13, 2020 | 18.35 | 18.52 | 18.35 | 18.48 | 112,671 | +0.07(+0.36%) |
Feb 12, 2020 | 18.55 | 18.57 | 18.39 | 18.41 | 301,293 | -0.02(-0.14%) |
Feb 11, 2020 | 18.40 | 18.61 | 18.34 | 18.44 | 121,643 | +0.11(+0.59%) |
Feb 10, 2020 | 18.17 | 18.35 | 18.17 | 18.33 | 106,145 | +0.12(+0.68%) |
Feb 07, 2020 | 18.34 | 18.40 | 18.15 | 18.20 | 108,848 | -0.25(-1.35%) |
Feb 06, 2020 | 18.69 | 18.77 | 18.43 | 18.45 | 150,513 | -0.20(-1.07%) |
Feb 05, 2020 | 18.36 | 18.79 | 18.35 | 18.65 | 246,916 | +0.51(+2.84%) |
Feb 04, 2020 | 17.87 | 18.27 | 17.87 | 18.14 | 234,610 | +0.43(+2.44%) |