Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.23 | 16.23 | 16.23 | 213,539 | -0.11(-0.69%) | |
Dec 30, 2020 | 16.31 | 16.44 | 16.01 | 16.34 | 213,539 | +0.23(+1.40%) |
Dec 29, 2020 | 16.47 | 16.47 | 15.90 | 16.11 | 442,965 | -0.22(-1.33%) |
Dec 28, 2020 | 16.60 | 16.68 | 16.26 | 16.33 | 252,792 | -0.06(-0.34%) |
Dec 24, 2020 | 16.60 | 16.60 | 16.29 | 16.39 | 106,600 | -0.10(-0.63%) |
Dec 23, 2020 | 16.37 | 16.60 | 16.21 | 16.49 | 282,585 | +0.27(+1.68%) |
Dec 22, 2020 | 16.32 | 16.48 | 16.12 | 16.22 | 201,882 | -0.17(-1.03%) |
Dec 21, 2020 | 15.98 | 16.65 | 15.98 | 16.39 | 445,153 | +0.05(+0.29%) |
Dec 18, 2020 | 16.38 | 16.63 | 16.06 | 16.34 | 1,398,971 | +0.35(+2.18%) |
Dec 17, 2020 | 16.44 | 16.54 | 15.90 | 15.99 | 389,060 | -0.30(-1.85%) |
Dec 16, 2020 | 16.73 | 16.87 | 16.04 | 16.29 | 380,806 | -0.37(-2.21%) |
Dec 15, 2020 | 16.30 | 16.71 | 16.17 | 16.66 | 731,309 | +0.63(+3.94%) |
Dec 14, 2020 | 17.29 | 17.31 | 15.94 | 16.03 | 670,996 | -1.09(-6.38%) |
Dec 11, 2020 | 16.98 | 17.37 | 16.81 | 17.12 | 351,123 | +0.04(+0.22%) |
Dec 10, 2020 | 17.53 | 17.65 | 17.02 | 17.08 | 552,395 | -0.63(-3.56%) |
Dec 09, 2020 | 17.70 | 18.05 | 17.64 | 17.72 | 465,491 | +0.29(+1.68%) |
Dec 08, 2020 | 16.95 | 17.46 | 16.95 | 17.42 | 347,108 | +0.39(+2.27%) |
Dec 07, 2020 | 17.44 | 17.44 | 16.94 | 17.04 | 380,381 | -0.40(-2.32%) |
Dec 04, 2020 | 17.07 | 17.47 | 16.99 | 17.44 | 353,671 | +0.54(+3.18%) |
Dec 03, 2020 | 17.03 | 17.14 | 16.74 | 16.91 | 281,427 | -0.07(-0.39%) |
Dec 02, 2020 | 16.57 | 17.13 | 16.57 | 16.97 | 344,294 | +0.28(+1.69%) |
Dec 01, 2020 | 16.87 | 16.95 | 16.68 | 16.69 | 347,786 | +0.04(+0.23%) |
Nov 30, 2020 | 16.84 | 17.02 | 16.51 | 16.65 | 486,359 | -0.31(-1.83%) |
Nov 27, 2020 | 16.91 | 17.16 | 16.77 | 16.96 | 97,894 | +0.02(+0.11%) |
Nov 25, 2020 | 17.17 | 17.17 | 16.74 | 16.94 | 217,235 | -0.46(-2.65%) |
Nov 24, 2020 | 16.72 | 17.61 | 16.72 | 17.41 | 368,556 | +0.69(+4.11%) |
Nov 23, 2020 | 16.57 | 16.76 | 16.53 | 16.72 | 236,880 | +0.30(+1.84%) |
Nov 20, 2020 | 16.26 | 16.48 | 16.07 | 16.42 | 275,632 | +0.06(+0.35%) |
Nov 19, 2020 | 16.27 | 16.44 | 15.93 | 16.36 | 300,962 | +0.01(+0.06%) |
Nov 18, 2020 | 16.71 | 16.89 | 16.34 | 16.35 | 528,401 | -0.28(-1.70%) |
Nov 17, 2020 | 16.01 | 16.66 | 15.89 | 16.63 | 448,787 | +0.34(+2.08%) |
Nov 16, 2020 | 16.22 | 16.57 | 15.97 | 16.29 | 375,802 | +0.57(+3.65%) |
Nov 13, 2020 | 15.80 | 15.95 | 15.52 | 15.72 | 362,590 | +0.14(+0.91%) |
Nov 12, 2020 | 16.00 | 16.00 | 15.49 | 15.58 | 523,886 | -0.81(-4.94%) |
Nov 11, 2020 | 16.38 | 16.39 | 15.54 | 16.39 | 388,587 | +0.14(+0.87%) |
Nov 10, 2020 | 15.83 | 16.49 | 15.26 | 16.25 | 673,846 | +0.72(+4.61%) |
Nov 09, 2020 | 16.38 | 16.68 | 15.05 | 15.53 | 960,598 | +0.26(+1.73%) |
Nov 06, 2020 | 16.15 | 16.16 | 15.16 | 15.27 | 1,040,946 | -0.67(-4.20%) |
Nov 05, 2020 | 14.82 | 16.28 | 14.60 | 15.94 | 1,144,222 | +1.52(+10.52%) |
Nov 04, 2020 | 14.32 | 14.57 | 14.11 | 14.42 | 582,911 | -0.21(-1.42%) |
Nov 03, 2020 | 14.13 | 14.71 | 14.11 | 14.63 | 700,959 | +0.65(+4.65%) |
Nov 02, 2020 | 13.58 | 14.01 | 13.44 | 13.98 | 463,153 | +0.55(+4.07%) |
Oct 30, 2020 | 13.42 | 13.60 | 13.13 | 13.43 | 441,372 | -0.07(-0.49%) |
Oct 29, 2020 | 13.25 | 13.52 | 13.20 | 13.50 | 311,264 | +0.15(+1.13%) |
Oct 28, 2020 | 13.33 | 13.52 | 13.22 | 13.35 | 580,212 | -0.40(-2.88%) |
Oct 27, 2020 | 13.87 | 13.98 | 13.62 | 13.74 | 374,732 | -0.24(-1.75%) |
Oct 26, 2020 | 13.68 | 14.00 | 13.49 | 13.99 | 498,248 | +0.07(+0.47%) |
Oct 23, 2020 | 13.90 | 14.19 | 13.87 | 13.92 | 683,559 | +0.10(+0.75%) |
Oct 22, 2020 | 13.62 | 13.94 | 13.55 | 13.82 | 457,036 | +0.31(+2.30%) |
Oct 21, 2020 | 13.43 | 13.72 | 13.43 | 13.51 | 277,565 | +0.08(+0.56%) |
Oct 20, 2020 | 13.48 | 13.69 | 13.34 | 13.43 | 278,093 | +0.00(+0.00%) |
Oct 19, 2020 | 13.44 | 13.57 | 13.26 | 13.43 | 464,387 | +0.00(+0.00%) |
Oct 16, 2020 | 13.45 | 13.84 | 13.32 | 13.43 | 546,274 | +0.14(+1.06%) |
Oct 15, 2020 | 12.95 | 13.38 | 12.84 | 13.29 | 377,610 | +0.15(+1.15%) |
Oct 14, 2020 | 13.20 | 13.49 | 13.07 | 13.14 | 475,776 | -0.02(-0.14%) |
Oct 13, 2020 | 12.96 | 13.22 | 12.91 | 13.16 | 383,427 | +0.00(+0.00%) |
Oct 12, 2020 | 12.96 | 13.19 | 12.94 | 13.16 | 312,929 | +0.20(+1.53%) |
Oct 09, 2020 | 13.35 | 13.37 | 12.93 | 12.96 | 281,578 | -0.24(-1.85%) |
Oct 08, 2020 | 13.10 | 13.29 | 12.87 | 13.20 | 357,712 | +0.27(+2.11%) |
Oct 07, 2020 | 12.97 | 13.02 | 12.69 | 12.93 | 453,307 | +0.20(+1.55%) |
Oct 06, 2020 | 12.55 | 13.09 | 12.40 | 12.73 | 828,037 | +0.52(+4.24%) |
Oct 05, 2020 | 11.71 | 12.32 | 11.56 | 12.22 | 556,075 | +0.68(+5.88%) |
Oct 02, 2020 | 10.93 | 11.69 | 10.90 | 11.54 | 651,281 | +0.28(+2.51%) |
Oct 01, 2020 | 11.25 | 11.45 | 11.13 | 11.25 | 343,409 | -0.01(-0.08%) |
Sep 30, 2020 | 11.43 | 11.67 | 11.13 | 11.26 | 416,554 | -0.06(-0.50%) |
Sep 29, 2020 | 11.64 | 11.72 | 11.25 | 11.32 | 282,602 | -0.28(-2.42%) |
Sep 28, 2020 | 11.32 | 11.89 | 11.32 | 11.60 | 505,378 | +0.55(+5.00%) |
Sep 25, 2020 | 10.79 | 11.12 | 10.73 | 11.05 | 549,696 | +0.24(+2.25%) |
Sep 24, 2020 | 10.63 | 11.04 | 10.50 | 10.81 | 617,319 | +0.12(+1.14%) |
Sep 23, 2020 | 10.75 | 11.06 | 10.68 | 10.68 | 585,206 | -0.07(-0.70%) |
Sep 22, 2020 | 10.36 | 10.78 | 10.34 | 10.76 | 630,760 | +0.43(+4.17%) |
Sep 21, 2020 | 10.67 | 10.67 | 10.17 | 10.33 | 649,681 | -0.52(-4.83%) |
Sep 18, 2020 | 10.99 | 10.99 | 10.69 | 10.85 | 1,220,703 | +0.06(+0.52%) |
Sep 17, 2020 | 10.56 | 10.92 | 10.47 | 10.80 | 572,160 | +0.09(+0.87%) |
Sep 16, 2020 | 10.45 | 10.84 | 10.42 | 10.70 | 421,278 | +0.27(+2.60%) |
Sep 15, 2020 | 10.46 | 10.57 | 10.33 | 10.43 | 373,365 | +0.07(+0.72%) |
Sep 14, 2020 | 10.49 | 10.53 | 10.29 | 10.36 | 303,555 | -0.02(-0.18%) |
Sep 11, 2020 | 10.56 | 10.66 | 10.32 | 10.38 | 312,096 | -0.17(-1.60%) |
Sep 10, 2020 | 11.23 | 11.23 | 10.54 | 10.54 | 449,135 | -0.63(-5.61%) |
Sep 09, 2020 | 11.05 | 11.24 | 11.02 | 11.17 | 408,029 | +0.15(+1.36%) |
Sep 08, 2020 | 11.04 | 11.28 | 11.00 | 11.02 | 373,731 | -0.21(-1.83%) |
Sep 04, 2020 | 11.28 | 11.36 | 11.06 | 11.23 | 337,427 | +0.19(+1.69%) |
Sep 03, 2020 | 11.32 | 11.45 | 10.90 | 11.04 | 434,014 | -0.28(-2.48%) |
Sep 02, 2020 | 11.47 | 11.55 | 11.26 | 11.32 | 432,448 | -0.15(-1.31%) |
Sep 01, 2020 | 11.29 | 11.53 | 11.09 | 11.47 | 413,561 | +0.05(+0.41%) |
Aug 31, 2020 | 11.55 | 11.61 | 11.36 | 11.42 | 393,922 | -0.22(-1.85%) |
Aug 28, 2020 | 11.85 | 11.92 | 11.53 | 11.64 | 357,307 | -0.12(-1.03%) |
Aug 27, 2020 | 11.87 | 12.01 | 11.72 | 11.76 | 429,736 | -0.07(-0.55%) |
Aug 26, 2020 | 11.84 | 11.96 | 11.72 | 11.83 | 452,266 | -0.05(-0.39%) |
Aug 25, 2020 | 12.10 | 12.39 | 11.82 | 11.87 | 582,123 | -0.13(-1.09%) |
Aug 24, 2020 | 11.88 | 12.02 | 11.76 | 12.00 | 697,750 | +0.29(+2.48%) |
Aug 21, 2020 | 11.66 | 12.04 | 11.66 | 11.71 | 2,428,688 | -0.07(-0.64%) |
Aug 20, 2020 | 11.70 | 11.91 | 11.65 | 11.79 | 429,069 | -0.07(-0.63%) |
Aug 19, 2020 | 11.79 | 11.99 | 11.68 | 11.86 | 512,300 | +0.20(+1.68%) |
Aug 18, 2020 | 11.88 | 11.98 | 11.62 | 11.67 | 661,145 | -0.22(-1.89%) |
Aug 17, 2020 | 11.87 | 12.11 | 11.68 | 11.89 | 448,680 | -0.01(-0.08%) |
Aug 14, 2020 | 11.76 | 11.98 | 11.70 | 11.90 | 455,853 | -0.02(-0.16%) |
Aug 13, 2020 | 12.08 | 12.28 | 11.83 | 11.92 | 389,538 | -0.32(-2.60%) |
Aug 12, 2020 | 12.49 | 12.66 | 12.17 | 12.24 | 712,811 | -0.03(-0.23%) |
Aug 11, 2020 | 12.29 | 12.66 | 12.13 | 12.27 | 708,107 | +0.23(+1.94%) |
Aug 10, 2020 | 11.48 | 12.14 | 11.48 | 12.03 | 662,457 | +0.55(+4.81%) |
Aug 07, 2020 | 11.20 | 11.50 | 11.09 | 11.48 | 372,057 | +0.27(+2.42%) |
Aug 06, 2020 | 11.27 | 11.45 | 11.16 | 11.21 | 428,169 | -0.20(-1.72%) |
Aug 05, 2020 | 11.13 | 11.47 | 11.06 | 11.41 | 927,175 | +0.38(+3.48%) |
Aug 04, 2020 | 10.84 | 11.17 | 10.84 | 11.02 | 855,981 | +0.15(+1.38%) |
Aug 03, 2020 | 10.76 | 11.00 | 10.74 | 10.87 | 674,812 | +0.22(+2.02%) |
Jul 31, 2020 | 11.59 | 11.63 | 10.31 | 10.66 | 1,286,008 | -1.01(-8.66%) |
Jul 30, 2020 | 11.97 | 12.17 | 11.15 | 11.67 | 1,525,088 | -0.51(-4.22%) |
Jul 29, 2020 | 11.24 | 12.76 | 10.92 | 12.18 | 1,236,154 | +1.33(+12.24%) |
Jul 28, 2020 | 10.88 | 11.13 | 10.83 | 10.85 | 768,179 | -0.20(-1.78%) |
Jul 27, 2020 | 10.81 | 11.09 | 10.69 | 11.05 | 596,197 | +0.21(+1.90%) |
Jul 24, 2020 | 10.85 | 11.02 | 10.80 | 10.84 | 835,285 | -0.03(-0.26%) |
Jul 23, 2020 | 10.69 | 11.01 | 10.61 | 10.87 | 813,718 | +0.07(+0.69%) |
Jul 22, 2020 | 11.00 | 11.11 | 10.70 | 10.80 | 554,417 | -0.29(-2.62%) |
Jul 21, 2020 | 10.71 | 11.28 | 10.65 | 11.09 | 1,045,244 | +0.55(+5.24%) |
Jul 20, 2020 | 10.53 | 10.64 | 10.14 | 10.53 | 599,723 | -0.10(-0.97%) |
Jul 17, 2020 | 10.64 | 10.75 | 10.51 | 10.64 | 532,701 | -0.04(-0.35%) |
Jul 16, 2020 | 10.55 | 10.76 | 10.40 | 10.68 | 301,001 | +0.21(+1.97%) |
Jul 15, 2020 | 10.32 | 10.54 | 10.22 | 10.47 | 430,137 | +0.45(+4.48%) |
Jul 14, 2020 | 9.721 | 10.05 | 9.655 | 10.02 | 364,821 | +0.33(+3.38%) |
Jul 13, 2020 | 9.815 | 9.861 | 9.618 | 9.693 | 379,463 | +0.03(+0.29%) |
Jul 10, 2020 | 9.571 | 9.768 | 9.496 | 9.665 | 398,457 | +0.17(+1.77%) |
Jul 09, 2020 | 9.655 | 9.777 | 9.328 | 9.496 | 663,785 | -0.22(-2.22%) |
Jul 08, 2020 | 9.515 | 10.02 | 9.496 | 9.712 | 643,139 | +0.20(+2.06%) |
Jul 07, 2020 | 9.833 | 9.889 | 9.506 | 9.515 | 868,743 | -0.47(-4.69%) |
Jul 06, 2020 | 9.758 | 10.06 | 9.684 | 9.983 | 587,698 | +0.52(+5.54%) |
Jul 02, 2020 | 9.487 | 9.946 | 9.440 | 9.459 | 495,292 | +0.24(+2.64%) |
Jul 01, 2020 | 9.927 | 9.974 | 9.206 | 9.216 | 661,402 | -0.65(-6.55%) |
Jun 30, 2020 | 9.871 | 9.954 | 9.694 | 9.861 | 467,347 | -0.07(-0.75%) |
Jun 29, 2020 | 9.434 | 10.00 | 9.434 | 9.936 | 1,030,670 | +0.66(+7.11%) |
Jun 26, 2020 | 9.286 | 9.388 | 9.072 | 9.276 | 1,050,120 | -0.06(-0.70%) |
Jun 25, 2020 | 8.905 | 9.351 | 8.886 | 9.341 | 517,696 | +0.31(+3.39%) |
Jun 24, 2020 | 9.174 | 9.346 | 9.035 | 9.035 | 941,743 | -0.30(-3.18%) |
Jun 23, 2020 | 9.267 | 9.397 | 9.137 | 9.332 | 497,112 | +0.29(+3.18%) |
Jun 22, 2020 | 9.035 | 9.146 | 8.874 | 9.044 | 585,236 | -0.11(-1.22%) |
Jun 19, 2020 | 9.481 | 9.518 | 9.035 | 9.156 | 1,057,982 | -0.17(-1.79%) |
Jun 18, 2020 | 9.239 | 9.443 | 9.086 | 9.323 | 551,528 | -0.03(-0.30%) |
Jun 17, 2020 | 9.527 | 9.527 | 9.276 | 9.351 | 445,172 | -0.19(-1.95%) |
Jun 16, 2020 | 9.991 | 10.10 | 9.406 | 9.536 | 307,037 | +0.07(+0.79%) |
Jun 15, 2020 | 8.868 | 9.518 | 8.868 | 9.462 | 943,061 | +0.13(+1.39%) |
Jun 12, 2020 | 9.443 | 9.587 | 9.044 | 9.332 | 466,636 | +0.34(+3.82%) |
Jun 11, 2020 | 9.313 | 9.453 | 8.858 | 8.988 | 841,210 | -0.94(-9.45%) |
Jun 10, 2020 | 10.55 | 10.55 | 9.908 | 9.926 | 585,377 | -0.71(-6.64%) |
Jun 09, 2020 | 10.88 | 10.98 | 10.44 | 10.63 | 581,070 | -0.46(-4.18%) |
Jun 08, 2020 | 11.14 | 11.44 | 10.95 | 11.10 | 1,173,012 | +0.27(+2.49%) |
Jun 05, 2020 | 10.49 | 11.04 | 10.46 | 10.83 | 1,299,969 | +0.80(+7.96%) |
Jun 04, 2020 | 9.685 | 10.07 | 9.369 | 10.03 | 996,240 | +0.23(+2.37%) |
Jun 03, 2020 | 8.905 | 10.07 | 8.896 | 9.796 | 1,124,058 | +1.13(+13.08%) |
Jun 02, 2020 | 8.561 | 8.720 | 8.450 | 8.663 | 948,607 | +0.22(+2.64%) |
Jun 01, 2020 | 8.933 | 9.100 | 8.431 | 8.441 | 1,095,070 | -0.43(-4.82%) |
May 29, 2020 | 9.035 | 9.160 | 8.738 | 8.868 | 1,174,829 | -0.32(-3.44%) |
May 28, 2020 | 10.20 | 10.20 | 9.123 | 9.183 | 1,174,845 | -0.86(-8.60%) |
May 27, 2020 | 9.462 | 10.13 | 9.378 | 10.05 | 1,181,611 | +0.84(+9.18%) |
May 26, 2020 | 8.636 | 9.323 | 8.561 | 9.202 | 1,079,369 | +0.89(+10.73%) |
May 22, 2020 | 8.515 | 8.561 | 8.255 | 8.311 | 556,776 | -0.16(-1.86%) |
May 21, 2020 | 8.543 | 8.728 | 8.450 | 8.468 | 939,278 | +0.02(+0.22%) |
May 20, 2020 | 8.236 | 8.626 | 8.236 | 8.450 | 809,594 | +0.36(+4.48%) |
May 19, 2020 | 8.320 | 8.441 | 8.069 | 8.088 | 1,258,195 | -0.28(-3.33%) |
May 18, 2020 | 7.456 | 8.478 | 7.456 | 8.366 | 987,426 | +1.24(+17.47%) |
May 15, 2020 | 7.085 | 7.466 | 6.899 | 7.122 | 3,006,914 | +0.04(+0.52%) |
May 14, 2020 | 6.871 | 7.261 | 6.277 | 7.085 | 1,457,276 | -0.03(-0.39%) |
May 13, 2020 | 7.122 | 7.289 | 6.862 | 7.113 | 826,485 | -0.07(-1.03%) |
May 12, 2020 | 7.651 | 7.781 | 7.187 | 7.187 | 636,576 | -0.38(-5.03%) |
May 11, 2020 | 7.707 | 7.707 | 7.428 | 7.568 | 577,703 | -0.25(-3.21%) |
May 08, 2020 | 7.428 | 7.874 | 7.428 | 7.818 | 640,992 | +0.59(+8.23%) |
May 07, 2020 | 7.298 | 7.466 | 7.206 | 7.224 | 427,290 | +0.11(+1.57%) |
May 06, 2020 | 7.373 | 7.428 | 7.066 | 7.113 | 581,009 | -0.24(-3.28%) |
May 05, 2020 | 7.670 | 8.060 | 7.280 | 7.354 | 587,620 | -0.11(-1.49%) |
May 04, 2020 | 7.308 | 7.558 | 7.224 | 7.466 | 622,895 | +0.02(+0.25%) |
May 01, 2020 | 7.512 | 7.558 | 7.243 | 7.447 | 617,192 | -0.17(-2.20%) |
Apr 30, 2020 | 7.642 | 7.851 | 7.526 | 7.614 | 1,219,915 | -0.19(-2.38%) |
Apr 29, 2020 | 7.345 | 7.911 | 7.345 | 7.800 | 703,032 | +0.65(+9.09%) |
Apr 28, 2020 | 7.317 | 7.598 | 7.131 | 7.150 | 973,922 | +0.02(+0.26%) |
Apr 27, 2020 | 6.983 | 7.312 | 6.881 | 7.131 | 918,725 | +0.22(+3.23%) |
Apr 24, 2020 | 6.955 | 7.038 | 6.704 | 6.908 | 607,607 | +0.01(+0.13%) |
Apr 23, 2020 | 6.713 | 7.113 | 6.602 | 6.899 | 463,790 | +0.20(+3.05%) |
Apr 22, 2020 | 6.713 | 6.772 | 6.444 | 6.695 | 596,257 | +0.13(+1.98%) |
Apr 21, 2020 | 6.528 | 6.648 | 6.449 | 6.565 | 1,052,262 | -0.11(-1.67%) |
Apr 20, 2020 | 6.899 | 7.038 | 6.639 | 6.676 | 699,953 | -0.38(-5.39%) |
Apr 17, 2020 | 6.964 | 7.233 | 6.936 | 7.057 | 827,087 | +0.33(+4.83%) |
Apr 16, 2020 | 7.131 | 7.298 | 6.537 | 6.732 | 911,989 | -0.45(-6.21%) |
Apr 15, 2020 | 7.085 | 7.382 | 6.881 | 7.178 | 1,129,644 | -0.18(-2.40%) |
Apr 14, 2020 | 7.577 | 7.707 | 7.187 | 7.354 | 646,228 | -0.07(-1.00%) |
Apr 13, 2020 | 7.428 | 7.688 | 7.345 | 7.428 | 549,546 | +0.03(+0.38%) |
Apr 09, 2020 | 7.391 | 7.781 | 7.119 | 7.401 | 763,009 | +0.26(+3.64%) |
Apr 08, 2020 | 6.778 | 7.261 | 6.630 | 7.141 | 1,426,366 | +0.49(+7.40%) |
Apr 07, 2020 | 6.751 | 6.955 | 6.472 | 6.648 | 670,115 | +0.26(+4.07%) |
Apr 06, 2020 | 6.203 | 6.611 | 6.147 | 6.388 | 900,325 | +0.47(+8.01%) |
Apr 03, 2020 | 6.361 | 6.453 | 5.813 | 5.915 | 675,669 | -0.53(-8.21%) |
Apr 02, 2020 | 6.147 | 6.630 | 6.119 | 6.444 | 614,742 | +0.36(+5.95%) |
Apr 01, 2020 | 6.388 | 6.491 | 6.026 | 6.082 | 719,947 | -0.55(-8.26%) |
Mar 31, 2020 | 6.437 | 6.758 | 6.382 | 6.630 | 767,326 | +0.12(+1.83%) |
Mar 30, 2020 | 6.612 | 6.639 | 6.263 | 6.511 | 737,975 | -0.06(-0.84%) |
Mar 27, 2020 | 6.428 | 6.804 | 6.336 | 6.566 | 992,843 | -0.07(-1.11%) |
Mar 26, 2020 | 6.612 | 6.887 | 6.446 | 6.639 | 1,276,682 | +0.06(+0.98%) |
Mar 25, 2020 | 6.777 | 7.080 | 6.419 | 6.575 | 812,589 | -0.13(-1.92%) |
Mar 24, 2020 | 6.795 | 7.080 | 6.492 | 6.703 | 823,269 | +0.24(+3.69%) |
Mar 23, 2020 | 7.107 | 7.502 | 6.318 | 6.465 | 1,097,591 | -0.64(-9.04%) |
Mar 20, 2020 | 7.594 | 7.943 | 6.777 | 7.107 | 1,800,012 | -0.41(-5.49%) |
Mar 19, 2020 | 6.979 | 7.842 | 6.758 | 7.521 | 1,056,374 | +0.52(+7.48%) |
Mar 18, 2020 | 7.778 | 8.017 | 6.896 | 6.997 | 948,046 | -1.10(-13.61%) |
Mar 17, 2020 | 8.191 | 9.073 | 7.842 | 8.099 | 1,307,457 | +0.11(+1.38%) |
Mar 16, 2020 | 7.098 | 8.228 | 7.098 | 7.989 | 1,245,992 | +0.01(+0.12%) |
Mar 13, 2020 | 7.658 | 7.989 | 7.163 | 7.980 | 1,004,822 | +0.77(+10.70%) |
Mar 12, 2020 | 7.842 | 8.062 | 7.172 | 7.208 | 1,625,007 | -1.26(-14.86%) |
Mar 11, 2020 | 8.577 | 8.788 | 8.402 | 8.466 | 750,235 | -0.37(-4.16%) |
Mar 10, 2020 | 9.587 | 9.587 | 8.402 | 8.834 | 1,142,285 | -0.39(-4.28%) |
Mar 09, 2020 | 9.348 | 9.357 | 9.059 | 9.229 | 1,498,638 | -0.51(-5.28%) |
Mar 06, 2020 | 9.596 | 9.807 | 9.408 | 9.743 | 1,142,364 | +0.03(+0.28%) |
Mar 05, 2020 | 9.871 | 9.908 | 9.651 | 9.715 | 868,083 | -0.49(-4.77%) |
Mar 04, 2020 | 10.03 | 10.26 | 9.605 | 10.20 | 827,549 | +0.29(+2.97%) |
Mar 03, 2020 | 10.10 | 10.43 | 9.697 | 9.908 | 1,569,215 | -0.19(-1.91%) |
Mar 02, 2020 | 10.10 | 10.16 | 9.945 | 10.10 | 597,654 | +0.02(+0.18%) |
Feb 28, 2020 | 9.789 | 10.28 | 9.743 | 10.08 | 1,163,272 | -0.03(-0.27%) |
Feb 27, 2020 | 10.10 | 10.40 | 9.743 | 10.11 | 1,607,452 | -0.23(-2.22%) |
Feb 26, 2020 | 10.70 | 10.70 | 10.28 | 10.34 | 1,178,763 | -0.27(-2.51%) |
Feb 25, 2020 | 10.82 | 10.82 | 10.44 | 10.61 | 766,640 | -0.15(-1.37%) |
Feb 24, 2020 | 10.98 | 11.00 | 10.67 | 10.75 | 711,761 | -0.67(-5.87%) |
Feb 21, 2020 | 11.37 | 11.51 | 11.29 | 11.42 | 601,783 | -0.03(-0.24%) |
Feb 20, 2020 | 11.37 | 11.51 | 11.24 | 11.45 | 793,209 | +0.04(+0.32%) |
Feb 19, 2020 | 11.50 | 11.63 | 11.35 | 11.41 | 1,132,450 | -0.12(-1.04%) |
Feb 18, 2020 | 11.44 | 11.66 | 11.39 | 11.53 | 915,698 | +0.09(+0.80%) |
Feb 14, 2020 | 11.59 | 11.61 | 11.35 | 11.44 | 854,649 | -0.16(-1.35%) |
Feb 13, 2020 | 11.25 | 11.70 | 11.25 | 11.60 | 1,010,342 | +0.17(+1.53%) |
Feb 12, 2020 | 11.06 | 12.28 | 10.82 | 11.42 | 1,942,701 | +0.49(+4.45%) |
Feb 11, 2020 | 10.80 | 11.17 | 10.80 | 10.94 | 1,079,181 | +0.25(+2.32%) |
Feb 10, 2020 | 10.73 | 10.81 | 10.61 | 10.69 | 716,209 | -0.10(-0.94%) |
Feb 07, 2020 | 11.01 | 11.04 | 10.69 | 10.79 | 609,514 | -0.33(-2.97%) |
Feb 06, 2020 | 11.30 | 11.40 | 11.01 | 11.12 | 448,683 | -0.10(-0.90%) |
Feb 05, 2020 | 11.11 | 11.39 | 11.07 | 11.22 | 520,882 | +0.26(+2.34%) |
Feb 04, 2020 | 10.95 | 11.10 | 10.77 | 10.96 | 1,121,524 | +0.23(+2.14%) |
Feb 03, 2020 | 10.75 | 10.82 | 10.65 | 10.73 | 803,201 | +0.08(+0.78%) |
Jan 31, 2020 | 11.02 | 11.02 | 10.53 | 10.65 | 922,494 | -0.40(-3.66%) |
Jan 30, 2020 | 10.88 | 11.07 | 10.83 | 11.06 | 946,169 | +0.06(+0.50%) |
Jan 29, 2020 | 11.07 | 11.16 | 10.83 | 11.00 | 1,303,798 | -0.06(-0.50%) |
Jan 28, 2020 | 10.96 | 11.09 | 10.93 | 11.06 | 826,322 | +0.20(+1.86%) |
Jan 27, 2020 | 10.98 | 11.10 | 10.79 | 10.85 | 1,100,363 | -0.42(-3.75%) |
Jan 24, 2020 | 11.46 | 11.46 | 11.12 | 11.28 | 845,610 | -0.18(-1.60%) |
Jan 23, 2020 | 11.38 | 11.47 | 11.08 | 11.46 | 893,104 | +0.08(+0.73%) |
Jan 22, 2020 | 11.56 | 11.66 | 11.18 | 11.38 | 832,133 | -0.16(-1.35%) |
Jan 21, 2020 | 12.05 | 12.15 | 11.49 | 11.53 | 1,071,876 | -0.61(-4.99%) |
Jan 17, 2020 | 12.38 | 12.39 | 12.00 | 12.14 | 575,102 | -0.17(-1.34%) |
Jan 16, 2020 | 12.20 | 12.34 | 12.12 | 12.30 | 765,011 | +0.22(+1.82%) |
Jan 15, 2020 | 12.39 | 12.42 | 12.01 | 12.08 | 1,008,510 | -0.40(-3.24%) |
Jan 14, 2020 | 12.52 | 12.56 | 12.33 | 12.49 | 688,880 | -0.12(-0.95%) |
Jan 13, 2020 | 12.62 | 12.67 | 11.97 | 12.61 | 1,421,018 | -0.19(-1.51%) |
Jan 10, 2020 | 13.03 | 13.03 | 12.73 | 12.80 | 399,337 | -0.25(-1.90%) |
Jan 09, 2020 | 13.24 | 13.27 | 12.98 | 13.05 | 352,790 | -0.12(-0.91%) |
Jan 08, 2020 | 13.09 | 13.28 | 13.09 | 13.17 | 253,289 | +0.05(+0.35%) |
Jan 07, 2020 | 13.21 | 13.35 | 13.02 | 13.12 | 304,053 | -0.18(-1.38%) |
Jan 06, 2020 | 13.19 | 13.36 | 13.12 | 13.31 | 315,223 | -0.06(-0.48%) |
Jan 03, 2020 | 13.13 | 13.42 | 13.10 | 13.37 | 398,248 | +0.00(+0.00%) |