Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.80 | 20.12 | 19.27 | 19.57 | 110,763 | -0.35(-1.74%) |
Jan 28, 2021 | 19.86 | 20.02 | 19.79 | 19.91 | 70,243 | +0.08(+0.43%) |
Jan 27, 2021 | 20.92 | 20.92 | 19.50 | 19.83 | 117,801 | -0.80(-3.88%) |
Jan 26, 2021 | 20.66 | 20.80 | 20.57 | 20.63 | 44,887 | -0.03(-0.15%) |
Jan 25, 2021 | 20.71 | 20.85 | 20.63 | 20.66 | 70,375 | -0.03(-0.15%) |
Jan 22, 2021 | 20.75 | 20.83 | 20.63 | 20.69 | 59,996 | -0.01(-0.03%) |
Jan 21, 2021 | 21.02 | 21.02 | 20.68 | 20.69 | 79,066 | -0.08(-0.38%) |
Jan 20, 2021 | 20.73 | 20.87 | 20.46 | 20.77 | 51,138 | +0.32(+1.57%) |
Jan 19, 2021 | 20.63 | 20.63 | 20.37 | 20.45 | 60,692 | -0.08(-0.38%) |
Jan 15, 2021 | 20.76 | 20.76 | 20.48 | 20.53 | 52,579 | -0.08(-0.41%) |
Jan 14, 2021 | 20.69 | 20.93 | 20.59 | 20.62 | 60,913 | -0.08(-0.41%) |
Jan 13, 2021 | 20.60 | 20.74 | 20.43 | 20.70 | 80,713 | +0.17(+0.85%) |
Jan 12, 2021 | 20.18 | 20.53 | 20.17 | 20.53 | 67,978 | +0.23(+1.13%) |
Jan 11, 2021 | 20.15 | 20.30 | 19.95 | 20.30 | 99,637 | +0.17(+0.84%) |
Jan 08, 2021 | 20.00 | 20.13 | 19.77 | 20.13 | 81,163 | +0.23(+1.15%) |
Jan 07, 2021 | 19.74 | 20.00 | 19.69 | 19.90 | 59,106 | +0.42(+2.17%) |
Jan 06, 2021 | 19.64 | 19.80 | 19.19 | 19.48 | 44,740 | -0.11(-0.59%) |
Jan 05, 2021 | 19.37 | 19.63 | 19.16 | 19.59 | 64,080 | +0.31(+1.63%) |
Jan 04, 2021 | 19.71 | 19.91 | 19.16 | 19.28 | 150,216 | -0.45(-2.30%) |
Dec 31, 2020 | 19.73 | 19.73 | 19.73 | 48,265 | -0.06(-0.31%) | |
Dec 30, 2020 | 19.65 | 19.88 | 19.60 | 19.79 | 48,265 | +0.19(+0.99%) |
Dec 29, 2020 | 19.81 | 19.81 | 19.54 | 19.60 | 46,930 | -0.19(-0.98%) |
Dec 28, 2020 | 20.11 | 20.13 | 19.74 | 19.79 | 67,113 | -0.08(-0.40%) |
Dec 24, 2020 | 19.74 | 20.13 | 19.72 | 19.87 | 37,103 | +0.14(+0.70%) |
Dec 23, 2020 | 19.87 | 19.92 | 19.69 | 19.73 | 40,467 | +0.04(+0.21%) |
Dec 22, 2020 | 19.68 | 19.90 | 19.62 | 19.69 | 45,587 | +0.19(+0.99%) |
Dec 21, 2020 | 19.50 | 19.66 | 19.29 | 19.49 | 53,057 | -0.07(-0.37%) |
Dec 18, 2020 | 19.83 | 19.83 | 19.34 | 19.57 | 50,520 | -0.05(-0.26%) |
Dec 17, 2020 | 19.49 | 19.76 | 19.49 | 19.62 | 61,739 | +0.22(+1.14%) |
Dec 16, 2020 | 19.25 | 19.50 | 19.22 | 19.40 | 67,920 | +0.22(+1.15%) |
Dec 15, 2020 | 18.87 | 19.25 | 18.83 | 19.18 | 79,354 | +0.38(+2.03%) |
Dec 14, 2020 | 18.76 | 18.89 | 18.59 | 18.79 | 66,307 | +0.17(+0.93%) |
Dec 11, 2020 | 18.69 | 18.72 | 18.60 | 18.62 | 26,306 | -0.10(-0.51%) |
Dec 10, 2020 | 18.80 | 18.80 | 18.58 | 18.72 | 55,452 | -0.10(-0.52%) |
Dec 09, 2020 | 19.16 | 19.26 | 18.63 | 18.81 | 65,058 | -0.20(-1.06%) |
Dec 08, 2020 | 18.83 | 19.03 | 18.71 | 19.02 | 64,059 | +0.29(+1.55%) |
Dec 07, 2020 | 18.70 | 19.19 | 18.64 | 18.72 | 74,481 | +0.07(+0.38%) |
Dec 04, 2020 | 18.24 | 18.66 | 18.16 | 18.65 | 56,092 | +0.51(+2.81%) |
Dec 03, 2020 | 17.98 | 18.18 | 17.98 | 18.14 | 50,516 | +0.22(+1.23%) |
Dec 02, 2020 | 18.02 | 18.04 | 17.76 | 17.92 | 72,136 | -0.03(-0.17%) |
Dec 01, 2020 | 18.09 | 18.09 | 17.89 | 17.95 | 46,162 | +0.16(+0.90%) |
Nov 30, 2020 | 17.83 | 17.92 | 17.47 | 17.79 | 123,609 | +0.01(+0.07%) |
Nov 27, 2020 | 17.81 | 17.81 | 17.68 | 17.78 | 18,192 | +0.04(+0.23%) |
Nov 25, 2020 | 17.64 | 17.74 | 17.54 | 17.74 | 28,298 | +0.17(+0.98%) |
Nov 24, 2020 | 17.66 | 17.77 | 17.54 | 17.57 | 94,891 | -0.06(-0.34%) |
Nov 23, 2020 | 17.37 | 17.66 | 17.34 | 17.63 | 64,300 | +0.26(+1.50%) |
Nov 20, 2020 | 17.36 | 17.36 | 17.25 | 17.36 | 30,993 | +0.02(+0.14%) |
Nov 19, 2020 | 17.08 | 17.34 | 16.88 | 17.34 | 59,796 | +0.34(+1.99%) |
Nov 18, 2020 | 16.93 | 17.07 | 16.84 | 17.00 | 61,578 | +0.21(+1.24%) |
Nov 17, 2020 | 16.68 | 16.86 | 16.67 | 16.79 | 35,275 | +0.01(+0.04%) |
Nov 16, 2020 | 16.86 | 16.86 | 16.68 | 16.79 | 58,989 | +0.07(+0.43%) |
Nov 13, 2020 | 16.51 | 16.73 | 16.49 | 16.72 | 64,851 | +0.17(+1.00%) |
Nov 12, 2020 | 16.64 | 16.82 | 16.51 | 16.55 | 92,150 | -0.06(-0.36%) |
Nov 11, 2020 | 16.36 | 16.64 | 16.33 | 16.61 | 78,936 | +0.36(+2.19%) |
Nov 10, 2020 | 16.49 | 16.49 | 15.90 | 16.25 | 112,620 | -0.26(-1.59%) |
Nov 09, 2020 | 16.89 | 17.05 | 16.36 | 16.52 | 207,698 | +0.17(+1.05%) |
Nov 06, 2020 | 16.29 | 16.35 | 16.20 | 16.35 | 42,363 | +0.12(+0.73%) |
Nov 05, 2020 | 16.05 | 16.23 | 15.96 | 16.23 | 68,536 | +0.44(+2.80%) |
Nov 04, 2020 | 15.49 | 15.95 | 15.49 | 15.79 | 89,438 | +0.40(+2.57%) |
Nov 03, 2020 | 15.17 | 15.43 | 15.04 | 15.39 | 82,526 | +0.48(+3.25%) |
Nov 02, 2020 | 14.97 | 14.98 | 14.81 | 14.91 | 57,023 | +0.12(+0.84%) |
Oct 30, 2020 | 15.33 | 15.33 | 14.72 | 14.78 | 137,767 | -0.57(-3.73%) |
Oct 29, 2020 | 15.08 | 15.41 | 15.06 | 15.36 | 68,490 | +0.27(+1.80%) |
Oct 28, 2020 | 15.34 | 15.34 | 15.05 | 15.08 | 100,615 | -0.50(-3.22%) |
Oct 27, 2020 | 15.33 | 15.59 | 15.30 | 15.59 | 58,441 | +0.26(+1.69%) |
Oct 26, 2020 | 15.76 | 15.80 | 15.23 | 15.33 | 96,843 | -0.46(-2.92%) |
Oct 23, 2020 | 15.80 | 15.83 | 15.67 | 15.79 | 35,077 | +0.04(+0.26%) |
Oct 22, 2020 | 15.65 | 15.87 | 15.61 | 15.74 | 63,364 | +0.08(+0.49%) |
Oct 21, 2020 | 15.86 | 15.91 | 15.66 | 15.67 | 67,131 | -0.15(-0.97%) |
Oct 20, 2020 | 15.93 | 15.96 | 15.80 | 15.82 | 38,624 | +0.01(+0.04%) |
Oct 19, 2020 | 16.21 | 16.23 | 15.79 | 15.82 | 65,765 | -0.31(-1.90%) |
Oct 16, 2020 | 16.05 | 16.31 | 16.05 | 16.12 | 86,422 | +0.02(+0.11%) |
Oct 15, 2020 | 16.11 | 16.13 | 15.99 | 16.10 | 44,580 | -0.09(-0.55%) |
Oct 14, 2020 | 16.36 | 16.39 | 16.05 | 16.19 | 119,103 | -0.08(-0.47%) |
Oct 13, 2020 | 16.36 | 16.36 | 16.19 | 16.27 | 61,863 | -0.04(-0.25%) |
Oct 12, 2020 | 16.19 | 16.35 | 16.14 | 16.31 | 86,766 | +0.12(+0.73%) |
Oct 09, 2020 | 16.12 | 16.27 | 16.10 | 16.19 | 101,842 | +0.20(+1.24%) |
Oct 08, 2020 | 15.97 | 16.07 | 15.79 | 15.99 | 90,789 | +0.13(+0.81%) |
Oct 07, 2020 | 15.58 | 15.92 | 15.52 | 15.87 | 119,585 | +0.48(+3.13%) |
Oct 06, 2020 | 15.25 | 15.57 | 15.18 | 15.38 | 157,637 | +0.21(+1.35%) |
Oct 05, 2020 | 15.01 | 15.19 | 14.99 | 15.18 | 129,284 | +0.16(+1.09%) |
Oct 02, 2020 | 15.01 | 15.03 | 14.83 | 15.01 | 117,644 | -0.09(-0.58%) |
Oct 01, 2020 | 14.97 | 15.10 | 14.86 | 15.10 | 114,011 | +0.24(+1.62%) |
Sep 30, 2020 | 14.86 | 14.96 | 14.79 | 14.86 | 76,939 | +0.04(+0.24%) |
Sep 29, 2020 | 14.84 | 14.88 | 14.70 | 14.83 | 101,295 | -0.02(-0.12%) |
Sep 28, 2020 | 14.84 | 14.91 | 14.75 | 14.84 | 78,296 | +0.22(+1.48%) |
Sep 25, 2020 | 14.41 | 14.69 | 14.41 | 14.63 | 78,600 | +0.14(+0.97%) |
Sep 24, 2020 | 14.52 | 14.60 | 14.40 | 14.49 | 164,491 | -0.13(-0.92%) |
Sep 23, 2020 | 15.11 | 15.12 | 14.58 | 14.62 | 55,417 | -0.46(-3.03%) |
Sep 22, 2020 | 14.84 | 15.09 | 14.84 | 15.08 | 61,369 | +0.27(+1.82%) |
Sep 21, 2020 | 14.99 | 14.99 | 14.57 | 14.81 | 114,741 | -0.26(-1.75%) |
Sep 18, 2020 | 15.04 | 15.18 | 14.94 | 15.07 | 43,988 | -0.06(-0.39%) |
Sep 17, 2020 | 15.10 | 15.20 | 14.88 | 15.13 | 67,154 | -0.15(-1.00%) |
Sep 16, 2020 | 15.33 | 15.44 | 15.24 | 15.28 | 58,009 | +0.04(+0.23%) |
Sep 15, 2020 | 15.24 | 15.38 | 15.07 | 15.25 | 93,377 | +0.21(+1.36%) |
Sep 14, 2020 | 14.84 | 15.37 | 14.84 | 15.04 | 119,736 | +0.28(+1.91%) |
Sep 11, 2020 | 14.87 | 14.99 | 14.67 | 14.76 | 78,429 | -0.07(-0.47%) |
Sep 10, 2020 | 15.14 | 15.24 | 14.83 | 14.83 | 92,751 | -0.21(-1.42%) |
Sep 09, 2020 | 14.81 | 15.06 | 14.74 | 15.05 | 139,527 | +0.40(+2.71%) |
Sep 08, 2020 | 14.80 | 14.88 | 14.57 | 14.65 | 149,736 | -0.54(-3.53%) |
Sep 04, 2020 | 15.59 | 15.59 | 14.71 | 15.19 | 179,675 | -0.31(-1.99%) |
Sep 03, 2020 | 16.00 | 16.08 | 15.35 | 15.49 | 153,178 | -0.56(-3.48%) |
Sep 02, 2020 | 16.14 | 16.46 | 15.82 | 16.05 | 119,452 | +0.09(+0.55%) |
Sep 01, 2020 | 15.81 | 16.02 | 15.81 | 15.97 | 129,177 | +0.07(+0.44%) |
Aug 31, 2020 | 15.86 | 15.98 | 15.79 | 15.90 | 61,237 | +0.10(+0.66%) |
Aug 28, 2020 | 15.95 | 16.05 | 15.75 | 15.79 | 97,131 | -0.05(-0.29%) |
Aug 27, 2020 | 15.76 | 15.86 | 15.61 | 15.84 | 60,452 | +0.20(+1.27%) |
Aug 26, 2020 | 15.55 | 15.66 | 15.50 | 15.64 | 147,627 | +0.08(+0.52%) |
Aug 25, 2020 | 15.63 | 15.66 | 15.44 | 15.56 | 71,993 | +0.00(+0.00%) |
Aug 24, 2020 | 15.49 | 15.57 | 15.45 | 15.56 | 72,268 | +0.08(+0.49%) |
Aug 21, 2020 | 15.46 | 15.50 | 15.42 | 15.48 | 57,317 | +0.05(+0.34%) |
Aug 20, 2020 | 15.31 | 15.49 | 15.27 | 15.43 | 42,631 | +0.09(+0.61%) |
Aug 19, 2020 | 15.46 | 15.54 | 15.31 | 15.34 | 55,378 | -0.12(-0.79%) |
Aug 18, 2020 | 15.38 | 15.54 | 15.36 | 15.46 | 64,139 | +0.19(+1.22%) |
Aug 17, 2020 | 15.07 | 15.31 | 15.07 | 15.27 | 64,568 | +0.20(+1.35%) |
Aug 14, 2020 | 15.13 | 15.21 | 15.03 | 15.07 | 71,904 | -0.05(-0.35%) |
Aug 13, 2020 | 15.21 | 15.33 | 15.10 | 15.12 | 114,927 | -0.05(-0.31%) |
Aug 12, 2020 | 15.07 | 15.21 | 15.01 | 15.17 | 109,320 | +0.18(+1.23%) |
Aug 11, 2020 | 15.23 | 15.23 | 14.94 | 14.98 | 164,160 | -0.13(-0.84%) |
Aug 10, 2020 | 15.13 | 15.13 | 14.92 | 15.11 | 89,643 | +0.06(+0.38%) |
Aug 07, 2020 | 15.19 | 15.20 | 14.98 | 15.05 | 71,335 | -0.14(-0.91%) |
Aug 06, 2020 | 15.27 | 15.27 | 15.14 | 15.19 | 51,015 | -0.01(-0.08%) |
Aug 05, 2020 | 15.02 | 15.25 | 15.00 | 15.20 | 58,451 | +0.21(+1.39%) |
Aug 04, 2020 | 14.79 | 15.03 | 14.79 | 14.99 | 71,905 | +0.17(+1.17%) |
Aug 03, 2020 | 14.85 | 14.88 | 14.71 | 14.82 | 69,452 | +0.10(+0.71%) |
Jul 31, 2020 | 14.77 | 14.85 | 14.53 | 14.72 | 85,843 | -0.03(-0.24%) |
Jul 30, 2020 | 14.71 | 14.77 | 14.55 | 14.75 | 38,254 | +0.02(+0.12%) |
Jul 29, 2020 | 14.51 | 14.75 | 14.51 | 14.73 | 27,418 | +0.27(+1.84%) |
Jul 28, 2020 | 14.53 | 14.59 | 14.44 | 14.47 | 65,978 | -0.06(-0.44%) |
Jul 27, 2020 | 14.26 | 14.66 | 14.25 | 14.53 | 88,707 | +0.36(+2.57%) |
Jul 24, 2020 | 14.30 | 14.31 | 14.06 | 14.17 | 66,844 | -0.21(-1.45%) |
Jul 23, 2020 | 14.65 | 14.74 | 14.32 | 14.38 | 60,769 | -0.25(-1.72%) |
Jul 22, 2020 | 14.50 | 14.70 | 14.47 | 14.63 | 55,952 | +0.11(+0.78%) |
Jul 21, 2020 | 14.57 | 14.70 | 14.49 | 14.51 | 62,087 | +0.10(+0.68%) |
Jul 20, 2020 | 14.26 | 14.51 | 14.24 | 14.42 | 50,307 | +0.17(+1.22%) |
Jul 17, 2020 | 14.26 | 14.26 | 14.10 | 14.24 | 102,425 | +0.12(+0.82%) |
Jul 16, 2020 | 14.15 | 14.25 | 14.02 | 14.13 | 79,392 | -0.01(-0.08%) |
Jul 15, 2020 | 14.06 | 14.22 | 13.96 | 14.14 | 170,259 | +0.30(+2.18%) |
Jul 14, 2020 | 13.72 | 13.84 | 13.37 | 13.84 | 68,210 | +0.06(+0.42%) |
Jul 13, 2020 | 14.20 | 14.35 | 13.72 | 13.78 | 72,870 | -0.28(-2.02%) |
Jul 10, 2020 | 14.05 | 14.11 | 13.89 | 14.06 | 78,589 | +0.13(+0.90%) |
Jul 09, 2020 | 14.08 | 14.19 | 13.86 | 13.94 | 85,081 | -0.03(-0.25%) |
Jul 08, 2020 | 13.89 | 14.03 | 13.89 | 13.97 | 90,196 | +0.19(+1.38%) |
Jul 07, 2020 | 13.79 | 13.95 | 13.77 | 13.78 | 63,598 | -0.09(-0.66%) |
Jul 06, 2020 | 13.78 | 13.95 | 13.71 | 13.87 | 129,704 | +0.21(+1.51%) |
Jul 02, 2020 | 13.64 | 13.74 | 13.56 | 13.67 | 54,089 | +0.24(+1.80%) |
Jul 01, 2020 | 13.28 | 13.49 | 13.28 | 13.43 | 37,064 | +0.17(+1.30%) |
Jun 30, 2020 | 13.12 | 13.26 | 13.07 | 13.25 | 59,324 | +0.20(+1.50%) |
Jun 29, 2020 | 13.08 | 13.12 | 12.86 | 13.06 | 50,952 | +0.05(+0.35%) |
Jun 26, 2020 | 13.20 | 13.27 | 13.01 | 13.01 | 42,437 | -0.15(-1.14%) |
Jun 25, 2020 | 13.02 | 13.21 | 13.01 | 13.16 | 58,128 | +0.03(+0.22%) |
Jun 24, 2020 | 13.31 | 13.41 | 13.11 | 13.13 | 93,017 | -0.22(-1.64%) |
Jun 23, 2020 | 13.40 | 13.50 | 13.34 | 13.35 | 100,897 | +0.07(+0.52%) |
Jun 22, 2020 | 13.17 | 13.37 | 13.16 | 13.28 | 38,706 | +0.09(+0.70%) |
Jun 19, 2020 | 13.38 | 13.51 | 13.19 | 13.19 | 62,438 | -0.06(-0.43%) |
Jun 18, 2020 | 13.22 | 13.35 | 13.21 | 13.25 | 69,654 | -0.02(-0.17%) |
Jun 17, 2020 | 13.31 | 13.52 | 13.25 | 13.27 | 54,531 | +0.09(+0.70%) |
Jun 16, 2020 | 13.36 | 13.41 | 13.15 | 13.18 | 91,945 | +0.18(+1.42%) |
Jun 15, 2020 | 12.96 | 13.05 | 12.78 | 12.99 | 109,153 | +0.02(+0.18%) |
Jun 12, 2020 | 13.24 | 13.33 | 12.88 | 12.97 | 82,787 | +0.00(+0.00%) |
Jun 11, 2020 | 13.45 | 13.53 | 12.88 | 12.97 | 115,126 | -0.76(-5.57%) |
Jun 10, 2020 | 13.90 | 13.90 | 13.63 | 13.74 | 73,306 | -0.02(-0.14%) |
Jun 09, 2020 | 13.95 | 13.95 | 13.71 | 13.76 | 85,520 | -0.14(-1.03%) |
Jun 08, 2020 | 13.77 | 14.18 | 13.66 | 13.90 | 94,053 | +0.24(+1.76%) |
Jun 05, 2020 | 13.76 | 13.80 | 13.50 | 13.66 | 63,574 | +0.19(+1.40%) |
Jun 04, 2020 | 13.46 | 13.60 | 13.31 | 13.47 | 85,063 | -0.02(-0.17%) |
Jun 03, 2020 | 13.30 | 13.58 | 13.30 | 13.49 | 136,257 | +0.15(+1.11%) |
Jun 02, 2020 | 13.40 | 13.40 | 13.22 | 13.34 | 68,224 | +0.03(+0.26%) |
Jun 01, 2020 | 13.03 | 13.39 | 13.03 | 13.31 | 78,308 | +0.26(+1.97%) |
May 29, 2020 | 12.92 | 13.05 | 12.88 | 13.05 | 39,055 | +0.17(+1.29%) |
May 28, 2020 | 12.89 | 13.14 | 12.76 | 12.89 | 52,752 | +0.13(+0.98%) |
May 27, 2020 | 12.74 | 12.80 | 12.44 | 12.76 | 55,425 | +0.04(+0.31%) |
May 26, 2020 | 12.56 | 12.85 | 12.53 | 12.72 | 74,287 | +0.33(+2.65%) |
May 22, 2020 | 12.36 | 12.44 | 12.28 | 12.39 | 30,999 | +0.13(+1.09%) |
May 21, 2020 | 12.18 | 12.54 | 12.18 | 12.26 | 59,812 | -0.02(-0.14%) |
May 20, 2020 | 12.18 | 12.37 | 12.18 | 12.28 | 65,434 | +0.15(+1.22%) |
May 19, 2020 | 12.05 | 12.42 | 12.05 | 12.13 | 72,511 | +0.00(+0.00%) |
May 18, 2020 | 12.09 | 12.20 | 12.04 | 12.13 | 34,202 | +0.37(+3.16%) |
May 15, 2020 | 11.59 | 11.78 | 11.57 | 11.76 | 30,298 | +0.06(+0.49%) |
May 14, 2020 | 11.62 | 11.70 | 11.42 | 11.70 | 77,441 | -0.02(-0.15%) |
May 13, 2020 | 12.37 | 12.37 | 11.51 | 11.72 | 238,965 | -0.65(-5.26%) |
May 12, 2020 | 12.52 | 12.64 | 12.18 | 12.37 | 56,779 | +0.03(+0.28%) |
May 11, 2020 | 12.05 | 12.48 | 12.05 | 12.33 | 49,945 | +0.12(+0.98%) |
May 08, 2020 | 12.06 | 12.33 | 12.06 | 12.21 | 62,698 | +0.12(+1.02%) |
May 07, 2020 | 12.18 | 12.22 | 12.01 | 12.09 | 65,687 | +0.13(+1.09%) |
May 06, 2020 | 11.86 | 12.10 | 11.78 | 11.96 | 154,839 | +0.19(+1.59%) |
May 05, 2020 | 11.61 | 11.86 | 11.51 | 11.77 | 60,090 | +0.43(+3.80%) |
May 04, 2020 | 11.22 | 11.43 | 11.09 | 11.34 | 135,498 | +0.11(+0.96%) |
May 01, 2020 | 11.42 | 11.42 | 10.97 | 11.23 | 129,034 | -0.22(-1.93%) |
Apr 30, 2020 | 11.55 | 11.63 | 11.33 | 11.45 | 142,015 | -0.14(-1.17%) |
Apr 29, 2020 | 11.55 | 11.70 | 11.55 | 11.59 | 63,076 | +0.19(+1.69%) |
Apr 28, 2020 | 11.61 | 11.70 | 11.39 | 11.40 | 69,286 | -0.12(-1.08%) |
Apr 27, 2020 | 11.57 | 11.87 | 11.52 | 11.52 | 122,946 | +0.15(+1.29%) |
Apr 24, 2020 | 11.49 | 11.52 | 11.36 | 11.38 | 47,306 | +0.04(+0.35%) |
Apr 23, 2020 | 11.29 | 11.55 | 11.29 | 11.34 | 39,481 | -0.07(-0.65%) |
Apr 22, 2020 | 11.40 | 11.46 | 11.19 | 11.41 | 63,844 | +0.22(+1.97%) |
Apr 21, 2020 | 11.23 | 11.39 | 10.93 | 11.19 | 116,380 | -0.18(-1.55%) |
Apr 20, 2020 | 11.44 | 11.59 | 11.24 | 11.36 | 55,045 | -0.07(-0.64%) |
Apr 17, 2020 | 11.49 | 11.61 | 11.28 | 11.44 | 87,905 | +0.16(+1.41%) |
Apr 16, 2020 | 11.53 | 11.53 | 11.06 | 11.28 | 103,769 | -0.21(-1.82%) |
Apr 15, 2020 | 11.48 | 11.55 | 11.33 | 11.49 | 112,277 | -0.06(-0.49%) |
Apr 14, 2020 | 11.38 | 11.65 | 11.32 | 11.55 | 66,040 | +0.45(+4.08%) |
Apr 13, 2020 | 11.52 | 11.76 | 10.91 | 11.09 | 69,796 | -0.12(-1.10%) |
Apr 09, 2020 | 11.22 | 11.43 | 11.06 | 11.22 | 137,683 | +0.36(+3.27%) |
Apr 08, 2020 | 10.45 | 10.93 | 10.40 | 10.86 | 225,204 | +0.32(+3.04%) |
Apr 07, 2020 | 10.19 | 10.67 | 10.11 | 10.54 | 93,867 | +0.61(+6.17%) |
Apr 06, 2020 | 9.531 | 9.937 | 9.278 | 9.929 | 140,603 | +0.67(+7.28%) |
Apr 03, 2020 | 9.222 | 9.396 | 8.694 | 9.256 | 88,671 | -0.10(-1.02%) |
Apr 02, 2020 | 9.452 | 9.536 | 9.132 | 9.351 | 111,220 | -0.13(-1.42%) |
Apr 01, 2020 | 9.952 | 10.00 | 9.104 | 9.486 | 102,381 | -0.62(-6.11%) |
Mar 31, 2020 | 9.828 | 10.32 | 9.828 | 10.10 | 136,621 | +0.06(+0.62%) |
Mar 30, 2020 | 9.840 | 10.22 | 9.615 | 10.04 | 204,238 | +0.35(+3.65%) |
Mar 27, 2020 | 9.671 | 9.849 | 9.385 | 9.688 | 219,898 | -0.38(-3.74%) |
Mar 26, 2020 | 9.390 | 10.17 | 9.303 | 10.06 | 251,400 | +0.56(+5.85%) |
Mar 25, 2020 | 8.655 | 9.812 | 8.655 | 9.508 | 191,893 | +0.75(+8.53%) |
Mar 24, 2020 | 7.941 | 8.829 | 7.941 | 8.761 | 305,628 | +1.03(+13.29%) |
Mar 23, 2020 | 8.363 | 8.483 | 7.105 | 7.734 | 137,161 | -0.91(-10.53%) |
Mar 20, 2020 | 7.925 | 9.031 | 7.925 | 8.643 | 202,092 | +0.73(+9.23%) |
Mar 19, 2020 | 6.925 | 7.913 | 6.464 | 7.913 | 379,991 | +1.03(+15.02%) |
Mar 18, 2020 | 8.048 | 8.368 | 6.579 | 6.880 | 348,917 | -2.06(-23.05%) |
Mar 17, 2020 | 8.834 | 9.184 | 8.514 | 8.941 | 114,092 | +0.19(+2.18%) |
Mar 16, 2020 | 8.480 | 9.244 | 8.480 | 8.750 | 262,498 | -1.34(-13.25%) |
Mar 13, 2020 | 9.576 | 10.09 | 9.166 | 10.09 | 134,787 | +0.96(+10.52%) |
Mar 12, 2020 | 9.969 | 10.06 | 9.042 | 9.126 | 495,286 | -2.04(-18.26%) |
Mar 11, 2020 | 12.01 | 12.01 | 11.11 | 11.17 | 188,234 | -0.89(-7.38%) |
Mar 10, 2020 | 12.22 | 12.26 | 11.71 | 12.05 | 110,634 | -0.05(-0.41%) |
Mar 09, 2020 | 12.34 | 12.34 | 11.70 | 12.10 | 160,644 | -0.75(-5.85%) |
Mar 06, 2020 | 13.00 | 13.00 | 12.63 | 12.86 | 101,204 | -0.28(-2.12%) |
Mar 05, 2020 | 13.15 | 13.26 | 13.01 | 13.14 | 106,359 | -0.19(-1.42%) |
Mar 04, 2020 | 13.10 | 13.37 | 13.04 | 13.32 | 101,656 | +0.40(+3.06%) |
Mar 03, 2020 | 13.03 | 13.45 | 12.81 | 12.93 | 229,271 | +0.06(+0.43%) |
Mar 02, 2020 | 12.17 | 12.87 | 12.01 | 12.87 | 162,571 | +0.77(+6.35%) |
Feb 28, 2020 | 12.22 | 12.58 | 11.70 | 12.10 | 423,659 | -0.62(-4.86%) |
Feb 27, 2020 | 13.53 | 13.56 | 12.56 | 12.72 | 298,420 | -0.93(-6.82%) |
Feb 26, 2020 | 13.61 | 13.90 | 13.59 | 13.65 | 77,988 | -0.01(-0.08%) |
Feb 25, 2020 | 14.26 | 14.26 | 13.62 | 13.66 | 101,107 | -0.57(-4.03%) |
Feb 24, 2020 | 14.41 | 14.42 | 14.00 | 14.24 | 157,285 | -0.45(-3.04%) |
Feb 21, 2020 | 14.67 | 14.75 | 14.65 | 14.68 | 49,705 | -0.07(-0.45%) |
Feb 20, 2020 | 14.85 | 14.85 | 14.66 | 14.75 | 54,887 | -0.09(-0.60%) |
Feb 19, 2020 | 14.72 | 14.84 | 14.70 | 14.84 | 39,536 | +0.18(+1.22%) |
Feb 18, 2020 | 14.70 | 14.70 | 14.64 | 14.66 | 15,760 | -0.03(-0.19%) |
Feb 14, 2020 | 14.60 | 14.73 | 14.60 | 14.69 | 38,938 | +0.14(+0.96%) |
Feb 13, 2020 | 14.57 | 14.63 | 14.55 | 14.55 | 32,301 | -0.01(-0.08%) |
Feb 12, 2020 | 14.61 | 14.64 | 14.49 | 14.56 | 64,417 | +0.08(+0.57%) |
Feb 11, 2020 | 14.68 | 14.76 | 14.48 | 14.48 | 72,371 | -0.12(-0.83%) |
Feb 10, 2020 | 14.58 | 14.65 | 14.54 | 14.60 | 67,087 | +0.08(+0.56%) |
Feb 07, 2020 | 14.37 | 14.57 | 14.37 | 14.52 | 39,550 | +0.09(+0.59%) |
Feb 06, 2020 | 14.26 | 14.44 | 14.26 | 14.44 | 23,905 | +0.12(+0.85%) |
Feb 05, 2020 | 14.31 | 14.33 | 14.21 | 14.31 | 42,757 | +0.10(+0.70%) |
Feb 04, 2020 | 14.10 | 14.36 | 14.08 | 14.21 | 50,557 | +0.23(+1.62%) |