Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.82 | 12.82 | 12.82 | 1,040,013 | -0.06(-0.48%) | |
Dec 30, 2020 | 13.03 | 13.07 | 12.87 | 12.88 | 1,040,013 | -0.07(-0.57%) |
Dec 29, 2020 | 13.16 | 13.16 | 12.93 | 12.95 | 975,624 | +0.04(+0.32%) |
Dec 28, 2020 | 13.16 | 13.22 | 12.89 | 12.91 | 702,239 | -0.02(-0.18%) |
Dec 24, 2020 | 13.03 | 13.03 | 12.90 | 12.94 | 198,450 | -0.15(-1.12%) |
Dec 23, 2020 | 13.10 | 13.36 | 13.08 | 13.08 | 832,230 | +0.26(+2.05%) |
Dec 22, 2020 | 12.87 | 12.98 | 12.80 | 12.82 | 692,085 | -0.19(-1.50%) |
Dec 21, 2020 | 12.96 | 13.15 | 12.92 | 13.01 | 1,491,067 | -0.15(-1.17%) |
Dec 18, 2020 | 12.98 | 13.21 | 12.92 | 13.17 | 702,791 | +0.10(+0.80%) |
Dec 17, 2020 | 12.73 | 13.15 | 12.65 | 13.06 | 1,308,451 | +0.10(+0.81%) |
Dec 16, 2020 | 13.15 | 13.20 | 12.83 | 12.96 | 1,634,120 | +0.10(+0.78%) |
Dec 15, 2020 | 12.87 | 12.97 | 12.72 | 12.86 | 594,010 | +0.13(+1.04%) |
Dec 14, 2020 | 12.93 | 13.02 | 12.65 | 12.73 | 1,097,605 | +0.11(+0.85%) |
Dec 11, 2020 | 12.59 | 12.73 | 12.48 | 12.62 | 421,337 | -0.18(-1.37%) |
Dec 10, 2020 | 13.00 | 13.11 | 12.74 | 12.79 | 705,833 | -0.25(-1.91%) |
Dec 09, 2020 | 13.18 | 13.31 | 12.99 | 13.04 | 789,350 | +0.06(+0.48%) |
Dec 08, 2020 | 12.93 | 13.01 | 12.79 | 12.98 | 839,553 | -0.20(-1.55%) |
Dec 07, 2020 | 13.24 | 13.27 | 13.10 | 13.19 | 973,896 | -0.37(-2.71%) |
Dec 04, 2020 | 13.41 | 13.64 | 13.40 | 13.55 | 913,038 | +0.58(+4.48%) |
Dec 03, 2020 | 13.12 | 13.20 | 12.89 | 12.97 | 791,967 | -0.34(-2.57%) |
Dec 02, 2020 | 13.12 | 13.45 | 13.12 | 13.31 | 389,615 | +0.34(+2.60%) |
Dec 01, 2020 | 12.72 | 13.17 | 12.70 | 12.98 | 701,076 | +0.59(+4.73%) |
Nov 30, 2020 | 12.44 | 12.49 | 12.32 | 12.39 | 688,183 | +0.00(+0.02%) |
Nov 27, 2020 | 12.51 | 12.53 | 12.38 | 12.39 | 454,201 | -0.37(-2.90%) |
Nov 25, 2020 | 12.62 | 12.77 | 12.46 | 12.76 | 402,377 | +0.12(+0.98%) |
Nov 24, 2020 | 12.51 | 12.68 | 12.46 | 12.64 | 978,801 | +0.37(+2.98%) |
Nov 23, 2020 | 12.28 | 12.39 | 12.23 | 12.27 | 892,308 | +0.15(+1.23%) |
Nov 20, 2020 | 12.34 | 12.37 | 12.10 | 12.12 | 503,077 | -0.32(-2.58%) |
Nov 19, 2020 | 12.47 | 12.50 | 12.29 | 12.44 | 555,731 | -0.20(-1.61%) |
Nov 18, 2020 | 12.59 | 12.86 | 12.58 | 12.65 | 714,171 | -0.10(-0.76%) |
Nov 17, 2020 | 12.77 | 12.79 | 12.66 | 12.74 | 358,444 | -0.26(-2.00%) |
Nov 16, 2020 | 13.01 | 13.05 | 12.87 | 13.00 | 473,200 | +0.09(+0.74%) |
Nov 13, 2020 | 12.85 | 12.97 | 12.83 | 12.91 | 335,806 | +0.05(+0.42%) |
Nov 12, 2020 | 13.24 | 13.29 | 12.85 | 12.85 | 519,989 | -0.70(-5.20%) |
Nov 11, 2020 | 13.73 | 13.77 | 13.51 | 13.56 | 550,047 | -0.14(-0.99%) |
Nov 10, 2020 | 13.75 | 13.81 | 13.55 | 13.69 | 1,070,800 | +0.21(+1.58%) |
Nov 09, 2020 | 13.49 | 13.82 | 13.46 | 13.48 | 2,424,490 | +0.81(+6.41%) |
Nov 06, 2020 | 12.63 | 12.78 | 12.57 | 12.67 | 709,532 | +0.41(+3.31%) |
Nov 05, 2020 | 12.16 | 12.42 | 12.15 | 12.26 | 2,168,797 | -0.06(-0.48%) |
Nov 04, 2020 | 12.16 | 12.43 | 12.03 | 12.32 | 3,167,835 | -0.84(-6.35%) |
Nov 03, 2020 | 13.14 | 13.30 | 13.09 | 13.16 | 1,151,006 | +0.21(+1.63%) |
Nov 02, 2020 | 12.91 | 13.00 | 12.79 | 12.94 | 1,257,301 | -0.28(-2.15%) |
Oct 30, 2020 | 12.88 | 13.23 | 12.81 | 13.23 | 1,775,938 | +0.38(+2.97%) |
Oct 29, 2020 | 12.49 | 13.01 | 12.47 | 12.85 | 1,370,156 | +0.36(+2.89%) |
Oct 28, 2020 | 12.34 | 12.61 | 12.33 | 12.49 | 1,304,849 | -0.05(-0.38%) |
Oct 27, 2020 | 12.60 | 12.68 | 12.50 | 12.53 | 451,025 | -0.25(-1.95%) |
Oct 26, 2020 | 12.86 | 12.90 | 12.66 | 12.78 | 624,696 | -0.38(-2.91%) |
Oct 23, 2020 | 13.45 | 13.46 | 13.12 | 13.17 | 313,475 | -0.32(-2.35%) |
Oct 22, 2020 | 13.10 | 13.48 | 13.02 | 13.48 | 681,677 | +0.49(+3.78%) |
Oct 21, 2020 | 12.98 | 13.07 | 12.84 | 12.99 | 943,783 | +0.13(+0.98%) |
Oct 20, 2020 | 12.72 | 12.93 | 12.70 | 12.87 | 634,766 | +0.35(+2.77%) |
Oct 19, 2020 | 12.57 | 12.67 | 12.47 | 12.52 | 525,235 | +0.16(+1.27%) |
Oct 16, 2020 | 12.32 | 12.43 | 12.17 | 12.36 | 347,603 | +0.11(+0.87%) |
Oct 15, 2020 | 12.02 | 12.32 | 11.97 | 12.26 | 588,035 | +0.05(+0.41%) |
Oct 14, 2020 | 12.14 | 12.23 | 12.07 | 12.21 | 473,950 | -0.08(-0.62%) |
Oct 13, 2020 | 12.42 | 12.42 | 12.26 | 12.28 | 407,837 | -0.27(-2.16%) |
Oct 12, 2020 | 12.61 | 12.68 | 12.54 | 12.55 | 368,362 | -0.14(-1.07%) |
Oct 09, 2020 | 12.83 | 12.99 | 12.65 | 12.69 | 702,369 | +0.02(+0.15%) |
Oct 08, 2020 | 12.72 | 12.79 | 12.65 | 12.67 | 576,335 | -0.22(-1.71%) |
Oct 07, 2020 | 12.81 | 12.98 | 12.63 | 12.89 | 376,806 | +0.29(+2.28%) |
Oct 06, 2020 | 12.89 | 13.03 | 12.38 | 12.60 | 1,892,147 | -0.24(-1.85%) |
Oct 05, 2020 | 12.51 | 12.84 | 12.51 | 12.84 | 658,087 | +0.73(+6.04%) |
Oct 02, 2020 | 11.90 | 12.23 | 11.90 | 12.11 | 1,266,962 | +0.22(+1.88%) |
Oct 01, 2020 | 12.16 | 12.26 | 11.89 | 11.89 | 547,629 | -0.14(-1.14%) |
Sep 30, 2020 | 11.88 | 12.19 | 11.88 | 12.02 | 693,121 | +0.31(+2.65%) |
Sep 29, 2020 | 11.70 | 11.76 | 11.62 | 11.71 | 622,661 | -0.03(-0.22%) |
Sep 28, 2020 | 11.70 | 11.80 | 11.70 | 11.74 | 500,094 | +0.09(+0.73%) |
Sep 25, 2020 | 11.65 | 11.72 | 11.58 | 11.65 | 275,554 | +0.00(+0.02%) |
Sep 24, 2020 | 11.68 | 11.74 | 11.65 | 11.65 | 540,239 | -0.12(-1.06%) |
Sep 23, 2020 | 11.82 | 12.00 | 11.77 | 11.78 | 453,241 | -0.05(-0.45%) |
Sep 22, 2020 | 11.79 | 11.91 | 11.70 | 11.83 | 756,890 | +0.03(+0.24%) |
Sep 21, 2020 | 11.70 | 11.86 | 11.58 | 11.80 | 999,096 | -0.19(-1.58%) |
Sep 18, 2020 | 11.88 | 12.03 | 11.84 | 11.99 | 622,315 | +0.13(+1.06%) |
Sep 17, 2020 | 11.69 | 11.93 | 11.67 | 11.86 | 1,408,131 | -0.11(-0.89%) |
Sep 16, 2020 | 11.72 | 12.09 | 11.70 | 11.97 | 1,084,679 | +0.10(+0.86%) |
Sep 15, 2020 | 11.85 | 11.93 | 11.79 | 11.87 | 504,311 | +0.09(+0.72%) |
Sep 14, 2020 | 11.72 | 11.83 | 11.67 | 11.78 | 384,243 | -0.00(-0.04%) |
Sep 11, 2020 | 11.82 | 11.88 | 11.77 | 11.79 | 358,979 | -0.07(-0.56%) |
Sep 10, 2020 | 12.26 | 12.34 | 11.81 | 11.86 | 860,042 | -0.19(-1.60%) |
Sep 09, 2020 | 11.91 | 12.16 | 11.84 | 12.05 | 962,786 | +0.11(+0.89%) |
Sep 08, 2020 | 11.81 | 11.95 | 11.62 | 11.94 | 1,300,770 | -0.23(-1.91%) |
Sep 04, 2020 | 11.84 | 12.23 | 11.78 | 12.17 | 886,494 | +0.66(+5.71%) |
Sep 03, 2020 | 11.55 | 11.62 | 11.25 | 11.52 | 1,402,439 | -0.10(-0.90%) |
Sep 02, 2020 | 12.04 | 12.05 | 11.59 | 11.62 | 1,052,564 | -0.34(-2.86%) |
Sep 01, 2020 | 12.46 | 12.58 | 11.93 | 11.96 | 1,039,739 | -0.44(-3.52%) |
Aug 31, 2020 | 12.53 | 12.53 | 12.14 | 12.40 | 1,163,456 | -0.26(-2.04%) |
Aug 28, 2020 | 12.44 | 12.75 | 12.42 | 12.66 | 572,176 | +0.04(+0.30%) |
Aug 27, 2020 | 11.85 | 12.63 | 11.82 | 12.62 | 1,696,752 | +0.63(+5.22%) |
Aug 26, 2020 | 11.99 | 12.16 | 11.94 | 11.99 | 1,162,740 | +0.14(+1.14%) |
Aug 25, 2020 | 11.93 | 12.04 | 11.78 | 11.86 | 626,288 | +0.26(+2.21%) |
Aug 24, 2020 | 11.52 | 11.61 | 11.39 | 11.60 | 297,965 | +0.07(+0.58%) |
Aug 21, 2020 | 11.63 | 11.79 | 11.52 | 11.53 | 705,740 | -0.21(-1.78%) |
Aug 20, 2020 | 11.70 | 11.81 | 11.66 | 11.74 | 662,355 | -0.34(-2.81%) |
Aug 19, 2020 | 11.72 | 12.17 | 11.67 | 12.08 | 848,241 | +0.23(+1.98%) |
Aug 18, 2020 | 11.94 | 12.01 | 11.84 | 11.85 | 704,754 | -0.28(-2.27%) |
Aug 17, 2020 | 12.04 | 12.15 | 11.93 | 12.12 | 576,887 | -0.09(-0.78%) |
Aug 14, 2020 | 12.08 | 12.22 | 12.00 | 12.22 | 1,183,958 | +0.14(+1.20%) |
Aug 13, 2020 | 11.76 | 12.21 | 11.71 | 12.07 | 1,305,181 | +0.37(+3.12%) |
Aug 12, 2020 | 11.68 | 11.82 | 11.60 | 11.71 | 646,576 | +0.33(+2.86%) |
Aug 11, 2020 | 11.36 | 11.63 | 11.31 | 11.38 | 2,019,960 | +0.39(+3.54%) |
Aug 10, 2020 | 10.78 | 11.01 | 10.78 | 10.99 | 728,914 | +0.15(+1.38%) |
Aug 07, 2020 | 10.59 | 10.91 | 10.55 | 10.84 | 431,871 | +0.20(+1.92%) |
Aug 06, 2020 | 10.58 | 10.71 | 10.41 | 10.64 | 654,564 | -0.17(-1.58%) |
Aug 05, 2020 | 10.82 | 10.90 | 10.74 | 10.81 | 723,087 | +0.26(+2.47%) |
Aug 04, 2020 | 10.68 | 10.71 | 10.54 | 10.55 | 556,793 | -0.26(-2.37%) |
Aug 03, 2020 | 10.99 | 11.04 | 10.81 | 10.81 | 455,950 | +0.11(+1.04%) |
Jul 31, 2020 | 10.85 | 10.89 | 10.62 | 10.69 | 420,916 | +0.02(+0.20%) |
Jul 30, 2020 | 10.68 | 10.74 | 10.65 | 10.67 | 335,039 | -0.22(-2.05%) |
Jul 29, 2020 | 10.87 | 11.08 | 10.81 | 10.90 | 455,326 | +0.06(+0.55%) |
Jul 28, 2020 | 10.97 | 10.99 | 10.82 | 10.84 | 317,836 | -0.22(-2.02%) |
Jul 27, 2020 | 10.84 | 11.09 | 10.84 | 11.06 | 494,696 | +0.12(+1.11%) |
Jul 24, 2020 | 11.08 | 11.11 | 10.91 | 10.94 | 441,140 | -0.02(-0.15%) |
Jul 23, 2020 | 11.11 | 11.17 | 10.92 | 10.96 | 543,837 | -0.38(-3.39%) |
Jul 22, 2020 | 11.25 | 11.35 | 11.21 | 11.34 | 460,875 | -0.10(-0.91%) |
Jul 21, 2020 | 11.43 | 11.48 | 11.36 | 11.44 | 376,625 | -0.03(-0.23%) |
Jul 20, 2020 | 11.41 | 11.54 | 11.37 | 11.47 | 304,694 | -0.10(-0.84%) |
Jul 17, 2020 | 11.45 | 11.61 | 11.44 | 11.57 | 153,366 | +0.09(+0.74%) |
Jul 16, 2020 | 11.41 | 11.49 | 11.34 | 11.48 | 353,186 | -0.15(-1.33%) |
Jul 15, 2020 | 11.74 | 11.74 | 11.52 | 11.64 | 683,632 | +0.15(+1.30%) |
Jul 14, 2020 | 11.33 | 11.51 | 11.28 | 11.49 | 534,331 | -0.05(-0.43%) |
Jul 13, 2020 | 11.83 | 11.87 | 11.52 | 11.54 | 444,300 | -0.11(-0.98%) |
Jul 10, 2020 | 11.30 | 11.68 | 11.26 | 11.65 | 671,190 | +0.16(+1.43%) |
Jul 09, 2020 | 12.03 | 12.04 | 11.42 | 11.49 | 805,879 | -0.58(-4.80%) |
Jul 08, 2020 | 12.09 | 12.20 | 11.98 | 12.07 | 253,202 | +0.15(+1.25%) |
Jul 07, 2020 | 12.32 | 12.36 | 11.89 | 11.92 | 754,148 | -0.52(-4.20%) |
Jul 06, 2020 | 12.58 | 12.67 | 12.41 | 12.44 | 575,837 | +0.16(+1.30%) |
Jul 02, 2020 | 12.48 | 12.58 | 12.25 | 12.28 | 468,948 | -0.05(-0.42%) |
Jul 01, 2020 | 12.46 | 12.60 | 12.29 | 12.33 | 525,311 | +0.08(+0.64%) |
Jun 30, 2020 | 11.96 | 12.34 | 11.96 | 12.25 | 396,942 | +0.17(+1.42%) |
Jun 29, 2020 | 12.04 | 12.14 | 11.96 | 12.08 | 288,017 | +0.11(+0.92%) |
Jun 26, 2020 | 12.19 | 12.21 | 11.95 | 11.97 | 543,525 | -0.40(-3.20%) |
Jun 25, 2020 | 12.28 | 12.39 | 12.17 | 12.37 | 585,688 | -0.10(-0.78%) |
Jun 24, 2020 | 12.83 | 12.83 | 12.46 | 12.47 | 343,760 | -0.41(-3.19%) |
Jun 23, 2020 | 12.86 | 12.92 | 12.73 | 12.88 | 406,359 | +0.25(+1.97%) |
Jun 22, 2020 | 12.45 | 12.70 | 12.40 | 12.63 | 688,402 | -0.01(-0.07%) |
Jun 19, 2020 | 12.97 | 12.97 | 12.62 | 12.64 | 437,769 | -0.02(-0.19%) |
Jun 18, 2020 | 12.72 | 12.82 | 12.61 | 12.66 | 407,875 | -0.42(-3.21%) |
Jun 17, 2020 | 13.15 | 13.37 | 13.03 | 13.08 | 398,100 | -0.13(-1.01%) |
Jun 16, 2020 | 13.35 | 13.52 | 12.94 | 13.21 | 790,956 | +0.56(+4.43%) |
Jun 15, 2020 | 12.31 | 12.70 | 12.24 | 12.65 | 362,990 | -0.03(-0.22%) |
Jun 12, 2020 | 12.64 | 12.74 | 12.38 | 12.68 | 753,773 | +0.32(+2.61%) |
Jun 11, 2020 | 12.48 | 12.61 | 12.26 | 12.36 | 925,004 | -0.73(-5.55%) |
Jun 10, 2020 | 13.48 | 13.53 | 13.07 | 13.08 | 1,156,386 | -0.59(-4.34%) |
Jun 09, 2020 | 13.53 | 13.73 | 13.38 | 13.68 | 661,698 | -0.48(-3.40%) |
Jun 08, 2020 | 14.61 | 14.62 | 14.12 | 14.16 | 1,363,473 | -0.16(-1.14%) |
Jun 05, 2020 | 14.73 | 15.12 | 14.31 | 14.32 | 1,927,619 | +0.29(+2.06%) |
Jun 04, 2020 | 13.60 | 14.04 | 13.58 | 14.03 | 1,169,553 | +0.60(+4.47%) |
Jun 03, 2020 | 13.29 | 13.59 | 13.26 | 13.43 | 1,118,811 | +0.51(+3.91%) |
Jun 02, 2020 | 12.94 | 13.03 | 12.84 | 12.93 | 616,931 | +0.13(+1.00%) |
Jun 01, 2020 | 12.82 | 12.93 | 12.77 | 12.80 | 582,988 | +0.25(+1.97%) |
May 29, 2020 | 12.74 | 12.83 | 12.42 | 12.55 | 1,309,517 | -0.26(-2.02%) |
May 28, 2020 | 12.91 | 12.98 | 12.79 | 12.81 | 1,161,139 | +0.15(+1.18%) |
May 27, 2020 | 12.72 | 12.77 | 12.48 | 12.66 | 1,111,223 | +0.06(+0.47%) |
May 26, 2020 | 12.52 | 12.68 | 12.51 | 12.60 | 786,005 | +0.47(+3.83%) |
May 22, 2020 | 12.30 | 12.32 | 12.09 | 12.14 | 393,529 | -0.20(-1.62%) |
May 21, 2020 | 12.28 | 12.40 | 12.15 | 12.34 | 710,644 | -0.10(-0.84%) |
May 20, 2020 | 12.65 | 12.71 | 12.30 | 12.44 | 1,885,553 | -0.10(-0.81%) |
May 19, 2020 | 12.81 | 12.82 | 12.53 | 12.54 | 892,203 | -0.13(-1.01%) |
May 18, 2020 | 12.28 | 12.82 | 12.26 | 12.67 | 1,170,800 | +0.76(+6.42%) |
May 15, 2020 | 11.56 | 11.99 | 11.53 | 11.91 | 1,605,717 | +0.10(+0.84%) |
May 14, 2020 | 11.77 | 11.83 | 11.59 | 11.81 | 2,038,937 | -0.37(-3.04%) |
May 13, 2020 | 12.27 | 12.33 | 12.00 | 12.18 | 2,468,179 | -0.26(-2.08%) |
May 12, 2020 | 12.71 | 12.72 | 12.33 | 12.44 | 919,948 | -0.38(-2.98%) |
May 11, 2020 | 12.59 | 12.96 | 12.48 | 12.82 | 1,189,608 | +0.30(+2.41%) |
May 08, 2020 | 12.42 | 12.58 | 12.22 | 12.52 | 1,164,998 | +0.45(+3.74%) |
May 07, 2020 | 12.67 | 12.71 | 12.01 | 12.07 | 1,780,463 | -0.63(-4.94%) |
May 06, 2020 | 12.74 | 13.00 | 12.65 | 12.69 | 2,480,161 | +0.58(+4.80%) |
May 05, 2020 | 12.22 | 12.28 | 12.08 | 12.11 | 1,223,509 | +0.22(+1.86%) |
May 04, 2020 | 11.81 | 12.02 | 11.78 | 11.89 | 1,115,402 | +0.16(+1.38%) |
May 01, 2020 | 11.81 | 12.04 | 11.69 | 11.73 | 2,272,274 | -0.29(-2.43%) |
Apr 30, 2020 | 11.61 | 12.03 | 11.52 | 12.02 | 1,797,868 | +0.41(+3.49%) |
Apr 29, 2020 | 11.48 | 11.76 | 11.31 | 11.62 | 455,461 | +0.17(+1.49%) |
Apr 28, 2020 | 11.68 | 11.69 | 11.39 | 11.44 | 675,737 | -0.41(-3.46%) |
Apr 27, 2020 | 11.45 | 11.89 | 11.44 | 11.86 | 836,683 | +0.63(+5.58%) |
Apr 24, 2020 | 11.46 | 11.48 | 11.23 | 11.23 | 824,136 | -0.08(-0.71%) |
Apr 23, 2020 | 11.41 | 11.45 | 11.20 | 11.31 | 811,875 | -0.18(-1.55%) |
Apr 22, 2020 | 11.42 | 11.65 | 11.33 | 11.49 | 481,712 | +0.36(+3.20%) |
Apr 21, 2020 | 11.06 | 11.27 | 10.97 | 11.13 | 827,104 | -0.45(-3.89%) |
Apr 20, 2020 | 11.87 | 11.87 | 11.56 | 11.58 | 298,488 | -0.31(-2.59%) |
Apr 17, 2020 | 11.51 | 11.97 | 11.26 | 11.89 | 579,634 | +0.45(+3.94%) |
Apr 16, 2020 | 11.58 | 11.61 | 11.37 | 11.44 | 574,397 | -0.38(-3.21%) |
Apr 15, 2020 | 12.18 | 12.18 | 11.72 | 11.82 | 1,104,272 | -1.00(-7.78%) |
Apr 14, 2020 | 12.79 | 12.91 | 12.61 | 12.82 | 508,613 | +0.02(+0.19%) |
Apr 13, 2020 | 12.65 | 12.82 | 12.41 | 12.79 | 434,204 | +0.28(+2.28%) |
Apr 09, 2020 | 12.67 | 12.84 | 12.39 | 12.51 | 845,666 | -0.02(-0.19%) |
Apr 08, 2020 | 12.60 | 12.70 | 12.29 | 12.53 | 561,724 | +0.24(+1.93%) |
Apr 07, 2020 | 12.53 | 12.84 | 12.25 | 12.29 | 1,156,445 | +0.40(+3.39%) |
Apr 06, 2020 | 12.18 | 12.22 | 11.87 | 11.89 | 792,249 | +0.09(+0.80%) |
Apr 03, 2020 | 11.91 | 11.91 | 11.43 | 11.80 | 430,902 | -0.12(-1.00%) |
Apr 02, 2020 | 11.75 | 12.07 | 11.65 | 11.91 | 556,745 | -0.14(-1.18%) |
Apr 01, 2020 | 11.87 | 12.25 | 11.65 | 12.06 | 469,730 | -0.59(-4.69%) |
Mar 31, 2020 | 12.56 | 12.72 | 12.20 | 12.65 | 884,417 | +0.31(+2.50%) |
Mar 30, 2020 | 11.96 | 12.44 | 11.53 | 12.34 | 809,754 | +0.31(+2.56%) |
Mar 27, 2020 | 12.75 | 12.82 | 11.94 | 12.03 | 761,104 | -1.14(-8.65%) |
Mar 26, 2020 | 13.05 | 13.39 | 12.56 | 13.17 | 729,247 | -0.12(-0.89%) |
Mar 25, 2020 | 13.05 | 13.55 | 12.32 | 13.29 | 1,266,281 | +0.09(+0.72%) |
Mar 24, 2020 | 13.67 | 13.81 | 12.65 | 13.20 | 913,497 | +0.55(+4.32%) |
Mar 23, 2020 | 14.82 | 14.92 | 12.58 | 12.65 | 1,830,429 | -1.92(-13.15%) |
Mar 20, 2020 | 16.55 | 16.88 | 14.54 | 14.56 | 1,238,902 | -3.78(-20.62%) |
Mar 19, 2020 | 18.51 | 19.60 | 16.31 | 18.35 | 2,432,016 | -1.66(-8.27%) |
Mar 18, 2020 | 17.26 | 21.68 | 16.69 | 20.00 | 2,647,370 | +2.96(+17.34%) |
Mar 17, 2020 | 14.30 | 17.31 | 13.83 | 17.05 | 1,335,436 | +2.86(+20.17%) |
Mar 16, 2020 | 15.25 | 16.34 | 13.81 | 14.19 | 4,220,036 | -3.59(-20.21%) |
Mar 13, 2020 | 17.43 | 18.36 | 16.48 | 17.78 | 2,286,764 | +1.23(+7.43%) |
Mar 12, 2020 | 14.68 | 17.19 | 13.76 | 16.55 | 3,541,936 | -0.31(-1.82%) |
Mar 11, 2020 | 14.47 | 17.14 | 14.00 | 16.86 | 1,962,879 | +1.56(+10.20%) |
Mar 10, 2020 | 13.83 | 15.37 | 12.86 | 15.30 | 3,607,951 | +2.18(+16.58%) |
Mar 09, 2020 | 12.96 | 13.41 | 10.78 | 13.12 | 3,264,166 | -1.28(-8.87%) |
Mar 06, 2020 | 14.21 | 15.25 | 13.64 | 14.40 | 5,553,426 | -2.67(-15.65%) |
Mar 05, 2020 | 17.61 | 17.69 | 16.98 | 17.07 | 1,605,874 | -1.39(-7.55%) |
Mar 04, 2020 | 17.90 | 18.61 | 17.52 | 18.47 | 1,067,112 | +0.59(+3.31%) |
Mar 03, 2020 | 18.77 | 19.32 | 16.69 | 17.88 | 3,087,678 | -0.85(-4.55%) |
Mar 02, 2020 | 18.25 | 18.80 | 17.83 | 18.73 | 2,651,507 | +0.45(+2.46%) |
Feb 28, 2020 | 18.87 | 18.87 | 18.09 | 18.28 | 2,671,804 | -1.37(-6.98%) |
Feb 27, 2020 | 19.34 | 20.10 | 19.18 | 19.65 | 1,429,266 | -0.61(-3.03%) |
Feb 26, 2020 | 20.43 | 20.57 | 19.74 | 20.26 | 1,254,562 | +0.33(+1.66%) |
Feb 25, 2020 | 20.33 | 20.36 | 19.74 | 19.93 | 906,045 | -0.35(-1.75%) |
Feb 24, 2020 | 20.10 | 20.43 | 20.01 | 20.29 | 2,119,809 | -1.02(-4.77%) |
Feb 21, 2020 | 21.40 | 21.45 | 20.90 | 21.30 | 1,032,002 | -0.59(-2.70%) |
Feb 20, 2020 | 22.15 | 22.18 | 21.75 | 21.89 | 530,460 | -0.50(-2.22%) |
Feb 19, 2020 | 22.60 | 22.64 | 22.37 | 22.39 | 672,897 | -0.02(-0.11%) |
Feb 18, 2020 | 22.51 | 22.67 | 22.15 | 22.41 | 573,299 | -0.45(-1.97%) |
Feb 14, 2020 | 22.75 | 22.89 | 22.60 | 22.86 | 757,898 | -0.33(-1.43%) |
Feb 13, 2020 | 23.41 | 23.46 | 23.03 | 23.20 | 259,194 | -0.21(-0.91%) |
Feb 12, 2020 | 23.43 | 23.59 | 23.34 | 23.41 | 283,770 | +0.31(+1.33%) |
Feb 11, 2020 | 22.82 | 23.13 | 22.79 | 23.10 | 433,792 | +0.40(+1.77%) |
Feb 10, 2020 | 22.58 | 22.77 | 22.53 | 22.70 | 402,183 | -0.19(-0.83%) |
Feb 07, 2020 | 23.01 | 23.17 | 22.75 | 22.89 | 412,149 | -0.87(-3.68%) |
Feb 06, 2020 | 24.02 | 24.09 | 23.64 | 23.76 | 302,019 | -0.35(-1.47%) |
Feb 05, 2020 | 23.98 | 24.16 | 23.76 | 24.12 | 1,076,183 | +0.78(+3.34%) |
Feb 04, 2020 | 23.12 | 23.57 | 23.12 | 23.34 | 472,944 | +0.92(+4.11%) |
Feb 03, 2020 | 22.70 | 23.09 | 22.32 | 22.41 | 444,027 | +0.02(+0.11%) |
Jan 31, 2020 | 22.72 | 22.72 | 22.33 | 22.39 | 708,076 | -0.59(-2.57%) |
Jan 30, 2020 | 22.82 | 23.12 | 22.49 | 22.98 | 434,646 | -0.02(-0.10%) |
Jan 29, 2020 | 23.53 | 23.57 | 22.93 | 23.01 | 420,926 | -0.71(-2.99%) |
Jan 28, 2020 | 23.34 | 23.83 | 23.24 | 23.72 | 366,445 | +0.59(+2.56%) |
Jan 27, 2020 | 23.36 | 23.55 | 23.12 | 23.12 | 526,021 | -1.16(-4.77%) |
Jan 24, 2020 | 24.59 | 24.68 | 24.02 | 24.28 | 314,959 | -0.64(-2.56%) |
Jan 23, 2020 | 24.87 | 24.94 | 24.61 | 24.92 | 916,030 | -0.45(-1.77%) |
Jan 22, 2020 | 25.49 | 25.58 | 25.28 | 25.37 | 193,210 | -0.28(-1.11%) |
Jan 21, 2020 | 26.06 | 26.06 | 25.56 | 25.65 | 325,499 | -0.80(-3.04%) |
Jan 17, 2020 | 26.74 | 26.84 | 26.43 | 26.46 | 369,813 | +0.61(+2.38%) |
Jan 16, 2020 | 25.75 | 26.06 | 25.65 | 25.84 | 260,491 | +0.28(+1.11%) |
Jan 15, 2020 | 25.65 | 25.91 | 25.51 | 25.56 | 283,907 | -0.54(-2.08%) |
Jan 14, 2020 | 26.36 | 26.41 | 26.08 | 26.10 | 704,358 | -0.38(-1.43%) |
Jan 13, 2020 | 26.55 | 26.81 | 26.43 | 26.48 | 429,728 | +0.21(+0.81%) |
Jan 10, 2020 | 26.72 | 26.72 | 26.22 | 26.27 | 378,526 | -0.64(-2.37%) |
Jan 09, 2020 | 27.66 | 27.73 | 26.81 | 26.91 | 423,866 | -0.31(-1.13%) |
Jan 08, 2020 | 26.51 | 27.45 | 26.32 | 27.21 | 504,644 | +0.54(+2.04%) |
Jan 07, 2020 | 26.34 | 26.69 | 26.25 | 26.67 | 293,698 | +0.40(+1.53%) |
Jan 06, 2020 | 25.51 | 26.39 | 25.51 | 26.27 | 506,118 | +0.40(+1.55%) |
Jan 03, 2020 | 26.39 | 26.59 | 25.86 | 25.87 | 609,786 | -1.23(-4.54%) |