Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.40 | 19.90 | 18.70 | 19.00 | 254,140 | +1.20(+6.74%) |
Jan 28, 2021 | 18.50 | 18.80 | 16.50 | 17.80 | 293,069 | -1.20(-6.32%) |
Jan 27, 2021 | 18.50 | 19.30 | 17.80 | 19.00 | 233,426 | +0.40(+2.15%) |
Jan 26, 2021 | 19.20 | 19.30 | 18.20 | 18.60 | 180,254 | -0.50(-2.62%) |
Jan 25, 2021 | 19.40 | 19.60 | 18.80 | 19.10 | 180,979 | -0.30(-1.55%) |
Jan 22, 2021 | 19.40 | 20.30 | 17.60 | 19.40 | 208,500 | +0.00(+0.00%) |
Jan 21, 2021 | 19.80 | 20.00 | 19.00 | 19.40 | 149,218 | +0.00(+0.00%) |
Jan 20, 2021 | 19.60 | 20.50 | 19.00 | 19.40 | 222,216 | -0.20(-1.02%) |
Jan 19, 2021 | 20.50 | 20.50 | 19.30 | 19.60 | 218,205 | -0.60(-2.97%) |
Jan 15, 2021 | 20.70 | 20.90 | 19.90 | 20.20 | 131,630 | -0.30(-1.46%) |
Jan 14, 2021 | 20.30 | 20.80 | 19.90 | 20.50 | 145,489 | +0.40(+1.99%) |
Jan 13, 2021 | 20.20 | 20.90 | 19.60 | 20.10 | 141,229 | -0.10(-0.50%) |
Jan 12, 2021 | 20.60 | 21.00 | 19.50 | 20.20 | 180,860 | +0.40(+2.02%) |
Jan 11, 2021 | 19.00 | 21.00 | 19.00 | 19.80 | 203,675 | +0.80(+4.21%) |
Jan 08, 2021 | 19.30 | 19.60 | 18.70 | 19.00 | 144,810 | -0.40(-2.06%) |
Jan 07, 2021 | 19.50 | 20.00 | 18.80 | 19.40 | 207,983 | +0.00(+0.00%) |
Jan 06, 2021 | 19.90 | 20.20 | 19.10 | 19.40 | 157,156 | -0.30(-1.52%) |
Jan 05, 2021 | 20.40 | 20.70 | 19.60 | 19.70 | 250,394 | -1.00(-4.83%) |
Jan 04, 2021 | 20.90 | 20.90 | 20.00 | 20.70 | 136,513 | -0.10(-0.48%) |
Dec 31, 2020 | 20.80 | 20.80 | 20.80 | 111,282 | -0.70(-3.26%) | |
Dec 30, 2020 | 21.30 | 21.50 | 20.70 | 21.50 | 111,282 | -0.20(-0.92%) |
Dec 29, 2020 | 22.30 | 22.30 | 20.10 | 21.70 | 220,388 | +1.00(+4.83%) |
Dec 28, 2020 | 22.40 | 23.10 | 20.00 | 20.70 | 371,553 | -1.30(-5.91%) |
Dec 24, 2020 | 20.90 | 22.50 | 19.90 | 22.00 | 326,620 | +1.10(+5.26%) |
Dec 23, 2020 | 18.10 | 21.90 | 18.00 | 20.90 | 1,318,199 | -6.80(-24.55%) |
Dec 22, 2020 | 26.10 | 29.50 | 25.60 | 27.70 | 305,407 | +1.10(+4.14%) |
Dec 21, 2020 | 23.00 | 28.70 | 23.00 | 26.60 | 633,782 | +3.90(+17.18%) |
Dec 18, 2020 | 21.40 | 23.00 | 20.60 | 22.70 | 234,630 | +1.50(+7.08%) |
Dec 17, 2020 | 22.00 | 22.00 | 20.10 | 21.20 | 120,457 | -0.10(-0.47%) |
Dec 16, 2020 | 20.50 | 21.90 | 19.50 | 21.30 | 171,025 | +0.60(+2.90%) |
Dec 15, 2020 | 21.20 | 21.40 | 19.50 | 20.70 | 153,090 | +0.00(+0.00%) |
Dec 14, 2020 | 21.80 | 22.00 | 20.50 | 20.70 | 189,025 | -1.20(-5.48%) |
Dec 11, 2020 | 22.20 | 22.30 | 20.50 | 21.90 | 244,870 | +1.00(+4.78%) |
Dec 10, 2020 | 19.60 | 22.50 | 18.80 | 20.90 | 547,463 | +0.70(+3.47%) |
Dec 09, 2020 | 22.00 | 22.30 | 18.30 | 20.20 | 332,795 | -1.20(-5.61%) |
Dec 08, 2020 | 23.40 | 23.50 | 20.60 | 21.40 | 244,931 | -2.10(-8.94%) |
Dec 07, 2020 | 21.00 | 23.50 | 20.00 | 23.50 | 312,207 | +3.10(+15.20%) |
Dec 04, 2020 | 21.80 | 22.20 | 19.90 | 20.40 | 390,970 | -2.90(-12.45%) |
Dec 03, 2020 | 20.00 | 24.70 | 19.50 | 23.30 | 1,162,380 | +3.80(+19.49%) |
Dec 02, 2020 | 18.20 | 21.40 | 16.50 | 19.50 | 1,483,254 | +4.40(+29.14%) |
Dec 01, 2020 | 12.60 | 17.70 | 11.80 | 15.10 | 702,261 | +2.50(+19.84%) |
Nov 30, 2020 | 12.60 | 12.70 | 12.20 | 12.60 | 39,184 | +0.30(+2.44%) |
Nov 27, 2020 | 12.20 | 12.70 | 12.20 | 12.30 | 12,070 | +0.20(+1.65%) |
Nov 25, 2020 | 12.40 | 12.40 | 12.00 | 12.10 | 19,310 | -0.30(-2.42%) |
Nov 24, 2020 | 12.30 | 12.50 | 12.00 | 12.40 | 27,280 | +0.20(+1.64%) |
Nov 23, 2020 | 12.00 | 12.40 | 11.80 | 12.20 | 35,488 | +0.40(+3.39%) |
Nov 20, 2020 | 11.60 | 11.80 | 11.20 | 11.80 | 17,440 | +0.40(+3.51%) |
Nov 19, 2020 | 11.20 | 11.60 | 11.10 | 11.40 | 21,474 | +0.10(+0.88%) |
Nov 18, 2020 | 11.40 | 11.80 | 11.20 | 11.30 | 23,682 | -0.20(-1.74%) |
Nov 17, 2020 | 11.10 | 11.50 | 11.10 | 11.50 | 15,183 | +0.30(+2.68%) |
Nov 16, 2020 | 11.30 | 11.60 | 11.10 | 11.20 | 22,023 | -0.10(-0.88%) |
Nov 13, 2020 | 11.50 | 11.60 | 11.00 | 11.30 | 12,790 | -0.10(-0.88%) |
Nov 12, 2020 | 11.60 | 11.80 | 11.10 | 11.40 | 15,969 | -0.20(-1.72%) |
Nov 11, 2020 | 11.30 | 11.80 | 11.20 | 11.60 | 18,567 | +0.40(+3.57%) |
Nov 10, 2020 | 11.50 | 11.70 | 11.00 | 11.20 | 44,807 | -0.40(-3.45%) |
Nov 09, 2020 | 12.20 | 12.20 | 11.40 | 11.60 | 27,601 | -0.40(-3.33%) |
Nov 06, 2020 | 11.90 | 12.00 | 11.40 | 12.00 | 12,090 | +0.20(+1.69%) |
Nov 05, 2020 | 11.10 | 11.90 | 11.10 | 11.80 | 27,714 | +0.35(+3.06%) |
Nov 04, 2020 | 11.50 | 11.60 | 11.30 | 11.45 | 15,743 | +0.25(+2.23%) |
Nov 03, 2020 | 11.10 | 11.40 | 10.90 | 11.20 | 15,171 | -0.20(-1.75%) |
Nov 02, 2020 | 11.50 | 11.60 | 11.10 | 11.40 | 12,889 | +0.00(+0.00%) |
Oct 30, 2020 | 11.70 | 12.00 | 11.20 | 11.40 | 20,050 | -0.50(-4.20%) |
Oct 29, 2020 | 12.40 | 12.40 | 11.50 | 11.90 | 16,242 | -0.60(-4.80%) |
Oct 28, 2020 | 11.50 | 12.50 | 11.10 | 12.50 | 44,500 | +0.80(+6.84%) |
Oct 27, 2020 | 11.70 | 11.70 | 11.50 | 11.70 | 9,730 | +0.20(+1.74%) |
Oct 26, 2020 | 11.90 | 12.00 | 11.50 | 11.50 | 27,803 | -0.70(-5.74%) |
Oct 23, 2020 | 12.20 | 12.20 | 11.90 | 12.20 | 14,460 | +0.20(+1.67%) |
Oct 22, 2020 | 12.00 | 12.40 | 11.80 | 12.00 | 11,656 | -0.10(-0.83%) |
Oct 21, 2020 | 12.40 | 12.60 | 11.80 | 12.10 | 13,115 | -0.20(-1.63%) |
Oct 20, 2020 | 12.50 | 12.50 | 11.85 | 12.30 | 23,434 | -0.10(-0.81%) |
Oct 19, 2020 | 12.40 | 12.50 | 12.10 | 12.40 | 10,629 | +0.10(+0.81%) |
Oct 16, 2020 | 12.50 | 12.50 | 12.20 | 12.30 | 6,930 | +0.00(+0.00%) |
Oct 15, 2020 | 12.10 | 12.46 | 12.00 | 12.30 | 16,831 | -0.30(-2.38%) |
Oct 14, 2020 | 12.80 | 13.00 | 12.30 | 12.60 | 10,766 | +0.00(+0.00%) |
Oct 13, 2020 | 12.60 | 12.70 | 12.30 | 12.60 | 18,251 | -0.10(-0.79%) |
Oct 12, 2020 | 13.20 | 13.20 | 12.60 | 12.70 | 18,557 | -0.30(-2.31%) |
Oct 09, 2020 | 13.50 | 13.70 | 13.00 | 13.00 | 28,620 | -0.70(-5.11%) |
Oct 08, 2020 | 13.20 | 13.90 | 13.20 | 13.70 | 22,649 | +0.50(+3.79%) |
Oct 07, 2020 | 12.80 | 13.60 | 12.70 | 13.20 | 30,346 | +0.50(+3.94%) |
Oct 06, 2020 | 12.60 | 13.50 | 12.50 | 12.70 | 42,458 | +0.10(+0.79%) |
Oct 05, 2020 | 12.00 | 12.80 | 12.00 | 12.60 | 25,218 | +0.50(+4.13%) |
Oct 02, 2020 | 12.00 | 12.40 | 11.80 | 12.10 | 15,220 | -0.30(-2.42%) |
Oct 01, 2020 | 12.60 | 12.70 | 12.20 | 12.40 | 46,339 | +0.00(+0.00%) |
Sep 30, 2020 | 11.90 | 12.80 | 11.90 | 12.40 | 50,181 | +0.70(+5.98%) |
Sep 29, 2020 | 12.30 | 12.30 | 11.70 | 11.70 | 19,883 | -0.50(-4.10%) |
Sep 28, 2020 | 12.30 | 12.50 | 12.00 | 12.20 | 11,665 | +0.30(+2.52%) |
Sep 25, 2020 | 11.80 | 12.10 | 11.80 | 11.90 | 9,490 | +0.20(+1.71%) |
Sep 24, 2020 | 11.90 | 12.10 | 11.60 | 11.70 | 15,647 | -0.30(-2.50%) |
Sep 23, 2020 | 12.90 | 12.90 | 11.70 | 12.00 | 35,098 | -0.80(-6.25%) |
Sep 22, 2020 | 11.90 | 12.90 | 11.60 | 12.80 | 45,239 | +0.90(+7.56%) |
Sep 21, 2020 | 12.30 | 12.40 | 11.60 | 11.90 | 27,224 | -0.20(-1.65%) |
Sep 18, 2020 | 11.90 | 12.98 | 11.80 | 12.10 | 48,260 | -0.10(-0.82%) |
Sep 17, 2020 | 11.80 | 12.50 | 11.80 | 12.20 | 17,452 | +0.00(+0.00%) |
Sep 16, 2020 | 12.60 | 12.70 | 11.80 | 12.20 | 32,183 | -0.20(-1.61%) |
Sep 15, 2020 | 12.30 | 12.80 | 12.10 | 12.40 | 49,892 | +0.40(+3.33%) |
Sep 14, 2020 | 11.60 | 12.00 | 11.30 | 12.00 | 36,913 | +0.90(+8.11%) |
Sep 11, 2020 | 11.10 | 11.50 | 11.00 | 11.10 | 11,190 | -0.10(-0.89%) |
Sep 10, 2020 | 11.30 | 11.60 | 10.90 | 11.20 | 29,142 | -0.40(-3.45%) |
Sep 09, 2020 | 10.60 | 12.50 | 10.50 | 11.60 | 59,013 | +1.00(+9.43%) |
Sep 08, 2020 | 10.60 | 10.90 | 10.30 | 10.60 | 22,258 | -0.20(-1.85%) |
Sep 04, 2020 | 11.10 | 11.20 | 10.10 | 10.80 | 43,770 | -0.10(-0.92%) |
Sep 03, 2020 | 11.10 | 11.40 | 10.60 | 10.90 | 36,011 | -0.40(-3.54%) |
Sep 02, 2020 | 11.30 | 11.40 | 11.00 | 11.30 | 33,888 | -0.10(-0.88%) |
Sep 01, 2020 | 11.60 | 11.90 | 11.30 | 11.40 | 41,718 | -0.50(-4.20%) |
Aug 31, 2020 | 12.20 | 12.40 | 11.40 | 11.90 | 54,673 | -0.10(-0.83%) |
Aug 28, 2020 | 12.00 | 12.50 | 12.00 | 12.00 | 15,260 | +0.00(+0.00%) |
Aug 27, 2020 | 12.30 | 12.60 | 11.80 | 12.00 | 34,963 | -0.30(-2.44%) |
Aug 26, 2020 | 12.00 | 13.00 | 12.00 | 12.30 | 35,242 | +0.30(+2.50%) |
Aug 25, 2020 | 12.00 | 13.00 | 11.60 | 12.00 | 81,409 | +0.40(+3.45%) |
Aug 24, 2020 | 11.80 | 12.00 | 11.20 | 11.60 | 82,931 | -0.20(-1.69%) |
Aug 21, 2020 | 12.00 | 12.30 | 11.70 | 11.80 | 50,400 | -0.40(-3.28%) |
Aug 20, 2020 | 12.90 | 13.00 | 12.00 | 12.20 | 81,261 | -0.80(-6.15%) |
Aug 19, 2020 | 13.70 | 13.80 | 12.90 | 13.00 | 102,906 | -0.80(-5.80%) |
Aug 18, 2020 | 14.10 | 14.20 | 13.50 | 13.80 | 100,216 | -0.70(-4.83%) |
Aug 17, 2020 | 15.20 | 15.70 | 13.40 | 14.50 | 374,564 | +0.20(+1.40%) |
Aug 14, 2020 | 13.90 | 14.40 | 13.50 | 14.30 | 74,430 | +0.70(+5.15%) |
Aug 13, 2020 | 13.50 | 14.00 | 13.40 | 13.60 | 53,446 | -0.10(-0.73%) |
Aug 12, 2020 | 13.50 | 13.80 | 13.00 | 13.70 | 94,421 | -0.20(-1.44%) |
Aug 11, 2020 | 14.20 | 14.50 | 13.80 | 13.90 | 59,102 | -0.20(-1.42%) |
Aug 10, 2020 | 14.20 | 14.60 | 13.90 | 14.10 | 69,340 | +0.10(+0.71%) |
Aug 07, 2020 | 14.00 | 14.20 | 13.80 | 14.00 | 42,330 | +0.00(+0.00%) |
Aug 06, 2020 | 14.20 | 14.30 | 13.80 | 14.00 | 45,566 | -0.20(-1.41%) |
Aug 05, 2020 | 14.50 | 14.50 | 13.90 | 14.20 | 41,983 | +0.20(+1.43%) |
Aug 04, 2020 | 14.60 | 14.80 | 13.90 | 14.00 | 81,907 | -0.90(-6.04%) |
Aug 03, 2020 | 15.40 | 15.40 | 14.60 | 14.90 | 55,510 | -0.20(-1.32%) |
Jul 31, 2020 | 17.20 | 17.40 | 14.80 | 15.10 | 181,670 | -1.50(-9.04%) |
Jul 30, 2020 | 15.10 | 17.20 | 14.70 | 16.60 | 1,076,885 | +2.90(+21.17%) |
Jul 29, 2020 | 13.90 | 14.00 | 12.80 | 13.70 | 126,263 | -0.10(-0.72%) |
Jul 28, 2020 | 14.20 | 14.40 | 13.80 | 13.80 | 33,348 | -0.30(-2.13%) |
Jul 27, 2020 | 14.40 | 14.60 | 13.90 | 14.10 | 28,187 | -0.10(-0.70%) |
Jul 24, 2020 | 14.00 | 14.20 | 13.60 | 14.20 | 37,800 | +0.10(+0.71%) |
Jul 23, 2020 | 14.80 | 14.90 | 14.00 | 14.10 | 66,225 | -0.20(-1.40%) |
Jul 22, 2020 | 14.20 | 16.20 | 13.90 | 14.30 | 309,413 | +0.30(+2.14%) |
Jul 21, 2020 | 14.00 | 14.20 | 13.50 | 14.00 | 117,299 | +0.00(+0.00%) |
Jul 20, 2020 | 15.00 | 15.20 | 13.70 | 14.00 | 72,034 | -0.70(-4.76%) |
Jul 17, 2020 | 14.30 | 15.00 | 14.05 | 14.70 | 59,170 | +0.20(+1.38%) |
Jul 16, 2020 | 13.80 | 14.70 | 13.30 | 14.50 | 50,438 | +0.60(+4.32%) |
Jul 15, 2020 | 14.30 | 14.60 | 13.50 | 13.90 | 39,244 | -0.20(-1.42%) |
Jul 14, 2020 | 14.80 | 14.80 | 13.50 | 14.10 | 61,725 | -0.50(-3.42%) |
Jul 13, 2020 | 15.00 | 16.00 | 14.40 | 14.60 | 54,078 | -0.30(-2.01%) |
Jul 10, 2020 | 15.40 | 15.70 | 13.70 | 14.90 | 81,950 | -0.60(-3.87%) |
Jul 09, 2020 | 16.00 | 16.50 | 15.10 | 15.50 | 95,801 | +0.20(+1.31%) |
Jul 08, 2020 | 15.10 | 15.50 | 14.60 | 15.30 | 85,912 | +0.60(+4.08%) |
Jul 07, 2020 | 15.10 | 15.10 | 14.10 | 14.70 | 58,401 | -0.20(-1.34%) |
Jul 06, 2020 | 15.00 | 15.40 | 14.30 | 14.90 | 109,711 | +0.80(+5.67%) |
Jul 02, 2020 | 13.80 | 14.80 | 13.80 | 14.10 | 109,670 | +0.70(+5.22%) |
Jul 01, 2020 | 13.90 | 14.60 | 13.40 | 13.40 | 224,338 | +0.60(+4.69%) |
Jun 30, 2020 | 12.90 | 13.40 | 12.70 | 12.80 | 45,158 | -0.20(-1.54%) |
Jun 29, 2020 | 13.10 | 13.40 | 12.60 | 13.00 | 40,115 | +0.10(+0.78%) |
Jun 26, 2020 | 13.20 | 13.30 | 12.60 | 12.90 | 65,090 | -0.20(-1.53%) |
Jun 25, 2020 | 12.90 | 13.50 | 12.90 | 13.10 | 49,762 | +0.30(+2.34%) |
Jun 24, 2020 | 12.90 | 13.10 | 12.10 | 12.80 | 70,114 | -0.10(-0.78%) |
Jun 23, 2020 | 12.90 | 13.80 | 12.60 | 12.90 | 188,731 | +0.70(+5.74%) |
Jun 22, 2020 | 12.20 | 12.40 | 11.70 | 12.20 | 52,322 | +0.10(+0.83%) |
Jun 19, 2020 | 12.30 | 12.50 | 12.10 | 12.10 | 48,130 | +0.10(+0.83%) |
Jun 18, 2020 | 11.90 | 12.50 | 11.80 | 12.00 | 43,157 | +0.10(+0.84%) |
Jun 17, 2020 | 12.40 | 12.50 | 11.80 | 11.90 | 52,724 | -0.40(-3.25%) |
Jun 16, 2020 | 12.00 | 12.30 | 11.80 | 12.30 | 50,704 | +0.50(+4.24%) |
Jun 15, 2020 | 11.10 | 12.00 | 11.10 | 11.80 | 70,248 | +0.10(+0.85%) |
Jun 12, 2020 | 12.00 | 12.10 | 10.90 | 11.70 | 79,970 | +0.10(+0.86%) |
Jun 11, 2020 | 12.90 | 13.00 | 11.50 | 11.60 | 123,862 | -1.30(-10.08%) |
Jun 10, 2020 | 13.40 | 13.40 | 12.30 | 12.90 | 121,164 | +0.50(+4.03%) |
Jun 09, 2020 | 13.40 | 13.80 | 12.20 | 12.40 | 243,381 | +0.60(+5.08%) |
Jun 08, 2020 | 11.50 | 11.90 | 11.40 | 11.80 | 143,775 | +0.40(+3.51%) |
Jun 05, 2020 | 11.70 | 12.00 | 11.30 | 11.40 | 193,990 | +0.00(+0.00%) |
Jun 04, 2020 | 10.60 | 11.50 | 10.50 | 11.40 | 377,398 | +1.10(+10.68%) |
Jun 03, 2020 | 10.50 | 10.80 | 10.10 | 10.30 | 1,162,324 | -2.90(-21.97%) |
Jun 02, 2020 | 14.00 | 14.30 | 12.90 | 13.20 | 71,698 | -1.10(-7.69%) |
Jun 01, 2020 | 15.10 | 15.90 | 13.40 | 14.30 | 35,997 | -0.83(-5.49%) |
May 29, 2020 | 13.50 | 15.50 | 12.90 | 15.13 | 77,510 | +1.63(+12.07%) |
May 28, 2020 | 14.00 | 14.10 | 12.60 | 13.50 | 76,556 | -0.60(-4.26%) |
May 27, 2020 | 14.90 | 14.90 | 13.40 | 14.10 | 62,078 | -1.00(-6.62%) |
May 26, 2020 | 17.50 | 17.90 | 13.80 | 15.10 | 520,606 | +1.00(+7.09%) |
May 22, 2020 | 14.10 | 14.54 | 14.00 | 14.10 | 2,550 | +0.10(+0.71%) |
May 21, 2020 | 14.10 | 14.50 | 14.00 | 14.00 | 4,569 | -0.40(-2.78%) |
May 20, 2020 | 14.10 | 14.90 | 13.60 | 14.40 | 6,135 | -0.30(-2.04%) |
May 19, 2020 | 15.40 | 15.40 | 14.10 | 14.70 | 8,468 | -0.40(-2.65%) |
May 18, 2020 | 14.90 | 15.40 | 14.00 | 15.10 | 4,358 | +0.70(+4.86%) |
May 15, 2020 | 14.70 | 14.81 | 14.20 | 14.40 | 1,850 | +0.40(+2.86%) |
May 14, 2020 | 14.50 | 15.30 | 13.70 | 14.00 | 11,811 | +0.00(+0.00%) |
May 13, 2020 | 14.90 | 15.20 | 13.71 | 14.00 | 5,363 | -1.20(-7.89%) |
May 12, 2020 | 15.10 | 15.90 | 14.70 | 15.20 | 5,589 | +0.50(+3.40%) |
May 11, 2020 | 14.80 | 14.90 | 14.00 | 14.70 | 21,742 | -2.60(-15.03%) |
May 08, 2020 | 17.00 | 17.30 | 16.60 | 17.30 | 3,780 | +1.00(+6.13%) |
May 07, 2020 | 16.50 | 16.80 | 16.30 | 16.30 | 1,670 | -0.70(-4.12%) |
May 06, 2020 | 17.33 | 17.33 | 16.60 | 17.00 | 1,248 | -0.20(-1.16%) |
May 05, 2020 | 17.40 | 17.50 | 16.80 | 17.20 | 2,926 | +0.54(+3.22%) |
May 04, 2020 | 17.80 | 17.80 | 16.00 | 16.66 | 2,094 | +0.16(+0.99%) |
May 01, 2020 | 16.80 | 17.50 | 16.30 | 16.50 | 2,610 | -0.56(-3.28%) |
Apr 30, 2020 | 17.50 | 17.50 | 16.50 | 17.06 | 1,162 | -0.24(-1.38%) |
Apr 29, 2020 | 17.90 | 18.00 | 17.00 | 17.30 | 3,758 | +0.70(+4.21%) |
Apr 28, 2020 | 17.60 | 18.40 | 16.60 | 16.60 | 2,654 | -0.40(-2.35%) |
Apr 27, 2020 | 15.00 | 17.40 | 14.58 | 17.00 | 13,335 | +2.40(+16.44%) |
Apr 24, 2020 | 14.00 | 15.90 | 14.00 | 14.60 | 2,100 | +0.60(+4.29%) |
Apr 23, 2020 | 14.50 | 14.50 | 13.80 | 14.00 | 1,776 | +0.30(+2.19%) |
Apr 22, 2020 | 13.90 | 14.50 | 13.68 | 13.70 | 760 | +0.42(+3.14%) |
Apr 21, 2020 | 15.20 | 15.20 | 13.25 | 13.28 | 6,776 | -1.92(-12.61%) |
Apr 20, 2020 | 15.90 | 16.50 | 15.10 | 15.20 | 3,177 | -0.50(-3.18%) |
Apr 17, 2020 | 15.30 | 15.70 | 15.12 | 15.70 | 2,060 | +0.70(+4.67%) |
Apr 16, 2020 | 16.90 | 16.90 | 15.00 | 15.00 | 6,874 | -1.35(-8.27%) |
Apr 15, 2020 | 16.60 | 16.80 | 15.00 | 16.35 | 1,831 | +0.05(+0.32%) |
Apr 14, 2020 | 15.30 | 16.90 | 15.30 | 16.30 | 4,120 | +1.40(+9.40%) |
Apr 13, 2020 | 14.00 | 14.90 | 13.60 | 14.90 | 4,106 | +1.00(+7.19%) |
Apr 09, 2020 | 13.90 | 14.80 | 13.60 | 13.90 | 6,340 | +0.10(+0.72%) |
Apr 08, 2020 | 13.50 | 13.87 | 13.27 | 13.80 | 1,385 | +0.80(+6.15%) |
Apr 07, 2020 | 13.20 | 13.50 | 12.50 | 13.00 | 1,634 | +0.00(+0.00%) |
Apr 06, 2020 | 12.00 | 14.50 | 11.90 | 13.00 | 5,534 | +1.25(+10.64%) |
Apr 03, 2020 | 12.50 | 12.54 | 11.50 | 11.75 | 2,380 | -0.65(-5.24%) |
Apr 02, 2020 | 12.30 | 13.10 | 12.30 | 12.40 | 2,640 | +0.00(+0.00%) |
Apr 01, 2020 | 12.40 | 13.73 | 12.40 | 12.40 | 809 | -0.93(-6.98%) |
Mar 31, 2020 | 12.75 | 14.50 | 12.60 | 13.33 | 2,367 | -0.67(-4.78%) |
Mar 30, 2020 | 14.30 | 14.30 | 12.60 | 14.00 | 4,241 | +0.50(+3.70%) |
Mar 27, 2020 | 14.00 | 14.00 | 13.00 | 13.50 | 3,440 | -0.20(-1.47%) |
Mar 26, 2020 | 13.40 | 14.00 | 12.10 | 13.70 | 4,506 | +0.30(+2.25%) |
Mar 25, 2020 | 12.50 | 14.00 | 12.00 | 13.40 | 3,943 | +0.60(+4.69%) |
Mar 24, 2020 | 12.20 | 12.80 | 11.90 | 12.80 | 2,563 | +0.90(+7.56%) |
Mar 23, 2020 | 11.50 | 11.90 | 10.70 | 11.90 | 5,588 | -0.04(-0.34%) |
Mar 20, 2020 | 13.50 | 14.00 | 11.60 | 11.94 | 6,140 | -1.12(-8.60%) |
Mar 19, 2020 | 11.00 | 13.90 | 10.50 | 13.06 | 7,332 | +2.06(+18.70%) |
Mar 18, 2020 | 12.00 | 12.50 | 10.60 | 11.01 | 34,699 | -1.19(-9.78%) |
Mar 17, 2020 | 15.10 | 15.10 | 12.10 | 12.20 | 20,550 | -3.10(-20.26%) |
Mar 16, 2020 | 11.60 | 17.90 | 11.60 | 15.30 | 13,033 | -1.60(-9.47%) |
Mar 13, 2020 | 17.60 | 20.60 | 15.00 | 16.90 | 14,020 | +0.10(+0.60%) |
Mar 12, 2020 | 16.80 | 16.90 | 15.30 | 16.80 | 11,537 | -1.20(-6.67%) |
Mar 11, 2020 | 19.60 | 20.30 | 17.90 | 18.00 | 4,325 | -2.10(-10.45%) |
Mar 10, 2020 | 21.70 | 21.84 | 19.70 | 20.10 | 12,181 | +0.30(+1.52%) |
Mar 09, 2020 | 21.00 | 21.00 | 17.80 | 19.80 | 12,889 | -1.80(-8.33%) |
Mar 06, 2020 | 22.00 | 22.20 | 21.10 | 21.60 | 5,260 | -0.70(-3.14%) |
Mar 05, 2020 | 22.70 | 23.80 | 22.30 | 22.30 | 6,803 | -0.80(-3.46%) |
Mar 04, 2020 | 21.50 | 23.20 | 21.00 | 23.10 | 9,806 | +2.00(+9.48%) |
Mar 03, 2020 | 21.50 | 21.98 | 20.92 | 21.10 | 8,061 | -0.40(-1.86%) |
Mar 02, 2020 | 21.00 | 21.93 | 20.55 | 21.50 | 8,767 | +0.40(+1.90%) |
Feb 28, 2020 | 20.70 | 21.60 | 20.20 | 21.10 | 13,370 | -0.70(-3.21%) |
Feb 27, 2020 | 22.50 | 22.80 | 20.50 | 21.80 | 13,781 | -0.70(-3.11%) |
Feb 26, 2020 | 22.80 | 26.00 | 22.30 | 22.50 | 18,050 | -0.60(-2.60%) |
Feb 25, 2020 | 20.60 | 23.73 | 20.60 | 23.10 | 21,667 | +2.00(+9.48%) |
Feb 24, 2020 | 20.70 | 21.45 | 19.50 | 21.10 | 19,159 | -0.60(-2.76%) |
Feb 21, 2020 | 22.60 | 24.56 | 21.50 | 21.70 | 28,940 | -1.20(-5.24%) |
Feb 20, 2020 | 25.90 | 26.00 | 22.10 | 22.90 | 64,246 | -4.00(-14.87%) |
Feb 19, 2020 | 29.50 | 31.60 | 25.00 | 26.90 | 141,069 | -4.80(-15.14%) |
Feb 18, 2020 | 30.00 | 33.30 | 28.20 | 31.70 | 83,058 | +2.40(+8.19%) |
Feb 14, 2020 | 29.80 | 30.40 | 26.80 | 29.30 | 38,650 | +0.40(+1.38%) |
Feb 13, 2020 | 27.50 | 30.60 | 26.80 | 28.90 | 69,206 | +1.70(+6.25%) |
Feb 12, 2020 | 27.00 | 27.50 | 26.70 | 27.20 | 11,017 | +0.20(+0.74%) |
Feb 11, 2020 | 27.00 | 27.50 | 26.50 | 27.00 | 13,191 | -0.30(-1.10%) |
Feb 10, 2020 | 27.00 | 27.60 | 26.90 | 27.30 | 9,073 | +0.50(+1.87%) |
Feb 07, 2020 | 27.20 | 27.20 | 26.50 | 26.80 | 8,110 | -0.40(-1.47%) |
Feb 06, 2020 | 27.30 | 27.60 | 27.00 | 27.20 | 7,242 | -0.10(-0.37%) |
Feb 05, 2020 | 27.00 | 27.50 | 26.50 | 27.30 | 7,620 | +0.50(+1.87%) |
Feb 04, 2020 | 27.70 | 27.70 | 26.40 | 26.80 | 10,669 | -0.30(-1.11%) |