Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.11 | 12.11 | 12.11 | 1,219,590 | -0.80(-6.20%) | |
Dec 30, 2020 | 12.51 | 13.28 | 12.46 | 12.91 | 1,219,590 | +0.54(+4.37%) |
Dec 29, 2020 | 13.09 | 13.21 | 11.69 | 12.37 | 1,257,662 | -0.60(-4.63%) |
Dec 28, 2020 | 13.48 | 13.88 | 12.94 | 12.97 | 1,721,071 | -0.16(-1.22%) |
Dec 24, 2020 | 13.80 | 14.49 | 13.01 | 13.13 | 1,018,100 | -0.38(-2.81%) |
Dec 23, 2020 | 14.81 | 14.94 | 13.50 | 13.51 | 1,665,817 | -0.68(-4.79%) |
Dec 22, 2020 | 13.64 | 15.16 | 13.63 | 14.19 | 2,872,735 | +0.63(+4.65%) |
Dec 21, 2020 | 12.50 | 14.08 | 12.50 | 13.56 | 2,018,042 | +0.89(+7.02%) |
Dec 18, 2020 | 12.38 | 13.10 | 12.26 | 12.67 | 1,270,500 | +0.37(+3.01%) |
Dec 17, 2020 | 12.53 | 12.69 | 12.20 | 12.30 | 935,309 | +0.23(+1.91%) |
Dec 16, 2020 | 12.93 | 13.27 | 12.00 | 12.07 | 1,449,077 | -0.95(-7.30%) |
Dec 15, 2020 | 13.02 | 13.24 | 12.68 | 13.02 | 1,053,038 | +0.10(+0.77%) |
Dec 14, 2020 | 12.66 | 13.60 | 12.66 | 12.92 | 1,462,373 | +0.48(+3.86%) |
Dec 11, 2020 | 12.47 | 12.84 | 12.26 | 12.44 | 1,353,700 | -0.04(-0.32%) |
Dec 10, 2020 | 12.55 | 12.79 | 12.27 | 12.48 | 1,141,732 | -0.09(-0.72%) |
Dec 09, 2020 | 12.13 | 13.48 | 12.12 | 12.57 | 1,987,650 | +0.50(+4.14%) |
Dec 08, 2020 | 12.55 | 12.63 | 11.93 | 12.07 | 1,725,139 | -0.53(-4.21%) |
Dec 07, 2020 | 12.72 | 13.30 | 12.56 | 12.60 | 1,583,603 | -0.09(-0.71%) |
Dec 04, 2020 | 12.81 | 13.26 | 12.62 | 12.69 | 1,293,900 | -0.10(-0.78%) |
Dec 03, 2020 | 12.55 | 13.38 | 12.55 | 12.79 | 1,257,329 | +0.23(+1.83%) |
Dec 02, 2020 | 12.76 | 12.80 | 12.30 | 12.56 | 912,834 | -0.32(-2.48%) |
Dec 01, 2020 | 12.97 | 13.52 | 12.81 | 12.88 | 1,197,079 | +0.04(+0.31%) |
Nov 30, 2020 | 13.06 | 13.22 | 12.67 | 12.84 | 998,620 | -0.16(-1.23%) |
Nov 27, 2020 | 12.41 | 13.28 | 12.41 | 13.00 | 587,700 | +0.67(+5.43%) |
Nov 25, 2020 | 12.42 | 12.88 | 12.27 | 12.33 | 1,005,200 | +0.13(+1.07%) |
Nov 24, 2020 | 13.14 | 13.27 | 12.15 | 12.20 | 1,287,792 | -0.93(-7.08%) |
Nov 23, 2020 | 13.26 | 13.55 | 12.83 | 13.13 | 1,184,274 | -0.09(-0.68%) |
Nov 20, 2020 | 13.00 | 13.46 | 12.67 | 13.22 | 665,100 | +0.31(+2.40%) |
Nov 19, 2020 | 13.16 | 13.47 | 12.81 | 12.91 | 533,793 | -0.22(-1.68%) |
Nov 18, 2020 | 13.50 | 14.09 | 13.13 | 13.13 | 1,299,095 | -0.42(-3.10%) |
Nov 17, 2020 | 13.46 | 13.78 | 13.36 | 13.55 | 589,330 | +0.05(+0.37%) |
Nov 16, 2020 | 13.45 | 13.70 | 13.29 | 13.50 | 882,287 | +0.01(+0.07%) |
Nov 13, 2020 | 13.37 | 13.78 | 13.25 | 13.49 | 584,000 | +0.22(+1.66%) |
Nov 12, 2020 | 13.16 | 13.79 | 13.10 | 13.27 | 801,721 | +0.21(+1.61%) |
Nov 11, 2020 | 12.96 | 13.35 | 12.76 | 13.06 | 911,562 | +0.11(+0.85%) |
Nov 10, 2020 | 12.67 | 13.06 | 12.39 | 12.95 | 813,267 | +0.09(+0.70%) |
Nov 09, 2020 | 13.25 | 13.79 | 12.79 | 12.86 | 1,189,609 | -0.20(-1.53%) |
Nov 06, 2020 | 13.96 | 13.98 | 12.96 | 13.06 | 876,300 | -1.05(-7.44%) |
Nov 05, 2020 | 13.75 | 14.42 | 13.67 | 14.11 | 1,397,578 | +0.50(+3.67%) |
Nov 04, 2020 | 13.37 | 13.92 | 13.31 | 13.61 | 1,043,081 | +0.54(+4.13%) |
Nov 03, 2020 | 12.67 | 13.17 | 12.47 | 13.07 | 1,050,811 | +0.34(+2.67%) |
Nov 02, 2020 | 13.09 | 13.16 | 12.38 | 12.73 | 1,004,683 | -0.16(-1.24%) |
Oct 30, 2020 | 13.40 | 13.59 | 12.55 | 12.89 | 1,255,100 | -0.66(-4.87%) |
Oct 29, 2020 | 13.39 | 13.89 | 13.33 | 13.55 | 911,940 | +0.17(+1.27%) |
Oct 28, 2020 | 13.59 | 13.76 | 13.27 | 13.38 | 526,561 | -0.60(-4.29%) |
Oct 27, 2020 | 13.99 | 14.31 | 13.84 | 13.98 | 629,673 | +0.10(+0.72%) |
Oct 26, 2020 | 13.95 | 14.30 | 13.43 | 13.88 | 690,303 | -0.28(-1.98%) |
Oct 23, 2020 | 14.28 | 14.35 | 13.79 | 14.16 | 775,700 | -0.11(-0.77%) |
Oct 22, 2020 | 14.07 | 14.64 | 13.96 | 14.27 | 805,805 | +0.32(+2.29%) |
Oct 21, 2020 | 14.72 | 14.97 | 13.90 | 13.95 | 1,175,755 | -0.72(-4.91%) |
Oct 20, 2020 | 15.39 | 15.78 | 14.59 | 14.67 | 1,121,300 | -0.57(-3.74%) |
Oct 19, 2020 | 16.10 | 16.25 | 15.15 | 15.24 | 1,126,292 | -0.57(-3.61%) |
Oct 16, 2020 | 16.13 | 16.60 | 15.80 | 15.81 | 765,300 | -0.23(-1.43%) |
Oct 15, 2020 | 17.09 | 17.13 | 15.90 | 16.04 | 1,268,294 | -1.44(-8.24%) |
Oct 14, 2020 | 18.14 | 18.75 | 17.40 | 17.48 | 1,303,148 | -0.47(-2.62%) |
Oct 13, 2020 | 17.35 | 18.29 | 17.21 | 17.95 | 1,244,175 | +0.50(+2.87%) |
Oct 12, 2020 | 17.59 | 18.18 | 17.25 | 17.45 | 1,214,210 | -0.08(-0.46%) |
Oct 09, 2020 | 17.15 | 17.72 | 17.03 | 17.53 | 634,600 | +0.60(+3.54%) |
Oct 08, 2020 | 17.14 | 17.86 | 16.78 | 16.93 | 847,546 | +0.27(+1.59%) |
Oct 07, 2020 | 15.99 | 16.98 | 15.99 | 16.66 | 893,343 | +0.70(+4.42%) |
Oct 06, 2020 | 15.79 | 16.62 | 15.79 | 15.96 | 795,149 | -0.01(-0.06%) |
Oct 05, 2020 | 15.30 | 16.14 | 15.30 | 15.97 | 885,899 | +0.79(+5.17%) |
Oct 02, 2020 | 15.17 | 16.30 | 15.04 | 15.19 | 1,430,700 | -1.92(-11.20%) |
Oct 01, 2020 | 16.35 | 17.13 | 16.35 | 17.10 | 671,980 | +0.85(+5.23%) |
Sep 30, 2020 | 16.38 | 16.58 | 16.13 | 16.25 | 678,437 | -0.07(-0.43%) |
Sep 29, 2020 | 16.07 | 16.57 | 16.07 | 16.32 | 854,447 | +0.22(+1.37%) |
Sep 28, 2020 | 16.34 | 16.59 | 15.84 | 16.10 | 872,047 | +0.01(+0.06%) |
Sep 25, 2020 | 15.54 | 16.24 | 15.28 | 16.09 | 1,703,900 | +0.58(+3.74%) |
Sep 24, 2020 | 15.68 | 16.12 | 15.28 | 15.51 | 2,754,942 | -0.79(-4.85%) |
Sep 23, 2020 | 17.32 | 17.52 | 16.24 | 16.30 | 1,836,799 | -1.35(-7.65%) |
Sep 22, 2020 | 17.90 | 18.20 | 17.32 | 17.65 | 2,083,093 | -0.08(-0.45%) |
Sep 21, 2020 | 18.74 | 18.80 | 17.27 | 17.73 | 2,006,139 | -1.13(-5.99%) |
Sep 18, 2020 | 18.35 | 18.91 | 17.80 | 18.86 | 1,905,200 | +0.70(+3.85%) |
Sep 17, 2020 | 17.35 | 18.28 | 16.91 | 18.16 | 1,624,051 | +0.28(+1.57%) |
Sep 16, 2020 | 17.12 | 18.11 | 17.10 | 17.88 | 1,447,210 | +0.63(+3.65%) |
Sep 15, 2020 | 17.00 | 17.74 | 16.84 | 17.25 | 1,828,190 | +0.42(+2.50%) |
Sep 14, 2020 | 15.90 | 16.87 | 15.90 | 16.83 | 1,520,296 | +1.23(+7.88%) |
Sep 11, 2020 | 15.10 | 15.86 | 14.95 | 15.60 | 1,602,800 | +0.68(+4.56%) |
Sep 10, 2020 | 14.94 | 15.71 | 14.70 | 14.92 | 1,639,658 | -0.03(-0.20%) |
Sep 09, 2020 | 14.86 | 15.18 | 14.71 | 14.95 | 1,840,743 | +0.43(+2.96%) |
Sep 08, 2020 | 14.90 | 15.35 | 14.50 | 14.52 | 1,322,970 | -0.94(-6.08%) |
Sep 04, 2020 | 16.11 | 16.20 | 14.26 | 15.46 | 2,198,800 | -0.56(-3.50%) |
Sep 03, 2020 | 17.58 | 17.65 | 15.77 | 16.02 | 2,588,167 | -1.85(-10.35%) |
Sep 02, 2020 | 17.48 | 17.88 | 16.68 | 17.87 | 2,232,808 | +0.77(+4.50%) |
Sep 01, 2020 | 17.41 | 17.43 | 16.65 | 17.10 | 2,891,710 | -0.19(-1.10%) |
Aug 31, 2020 | 16.84 | 17.54 | 16.21 | 17.29 | 2,623,806 | +0.42(+2.49%) |
Aug 28, 2020 | 16.90 | 17.48 | 16.59 | 16.87 | 1,719,300 | +0.28(+1.69%) |
Aug 27, 2020 | 18.70 | 18.70 | 16.55 | 16.59 | 2,775,511 | -2.13(-11.38%) |
Aug 26, 2020 | 19.53 | 19.90 | 18.46 | 18.72 | 2,345,791 | -0.73(-3.75%) |
Aug 25, 2020 | 18.51 | 19.50 | 18.33 | 19.45 | 1,607,843 | +0.86(+4.63%) |
Aug 24, 2020 | 19.43 | 19.68 | 18.28 | 18.59 | 1,494,243 | -0.34(-1.80%) |
Aug 21, 2020 | 18.66 | 19.20 | 18.41 | 18.93 | 1,820,600 | +0.37(+1.99%) |
Aug 20, 2020 | 18.83 | 18.92 | 18.01 | 18.56 | 1,762,465 | -0.39(-2.06%) |
Aug 19, 2020 | 17.89 | 19.89 | 17.83 | 18.95 | 2,593,501 | +1.14(+6.40%) |
Aug 18, 2020 | 18.03 | 18.10 | 17.34 | 17.81 | 1,255,408 | -0.19(-1.06%) |
Aug 17, 2020 | 17.42 | 18.16 | 17.08 | 18.00 | 867,265 | +0.80(+4.65%) |
Aug 14, 2020 | 17.69 | 17.75 | 16.86 | 17.20 | 1,357,500 | -0.35(-1.99%) |
Aug 13, 2020 | 17.55 | 18.02 | 17.33 | 17.55 | 1,672,029 | +0.00(+0.00%) |
Aug 12, 2020 | 16.65 | 17.79 | 16.50 | 17.55 | 2,018,920 | +1.27(+7.80%) |
Aug 11, 2020 | 16.34 | 16.94 | 16.09 | 16.28 | 999,617 | -0.11(-0.67%) |
Aug 10, 2020 | 16.08 | 16.69 | 15.97 | 16.39 | 1,050,795 | +0.06(+0.37%) |
Aug 07, 2020 | 16.36 | 17.10 | 16.04 | 16.33 | 1,367,900 | -0.13(-0.79%) |
Aug 06, 2020 | 16.39 | 17.14 | 15.86 | 16.46 | 1,759,629 | +0.13(+0.80%) |
Aug 05, 2020 | 16.17 | 16.65 | 15.76 | 16.33 | 1,259,997 | +0.26(+1.62%) |
Aug 04, 2020 | 15.42 | 16.09 | 15.33 | 16.07 | 1,545,121 | +0.25(+1.58%) |
Aug 03, 2020 | 14.53 | 16.25 | 14.42 | 15.82 | 2,491,228 | +1.41(+9.78%) |
Jul 31, 2020 | 15.35 | 15.46 | 14.19 | 14.41 | 1,177,400 | -1.03(-6.67%) |
Jul 30, 2020 | 14.10 | 15.57 | 14.10 | 15.44 | 1,302,353 | +1.16(+8.12%) |
Jul 29, 2020 | 14.50 | 14.66 | 14.01 | 14.28 | 980,845 | -0.12(-0.83%) |
Jul 28, 2020 | 14.69 | 14.82 | 14.37 | 14.40 | 719,175 | -0.42(-2.83%) |
Jul 27, 2020 | 14.64 | 14.98 | 14.04 | 14.82 | 1,166,078 | +0.67(+4.70%) |
Jul 24, 2020 | 14.50 | 14.60 | 13.85 | 14.15 | 1,884,300 | -0.48(-3.25%) |
Jul 23, 2020 | 14.98 | 15.60 | 14.51 | 14.63 | 985,639 | -0.64(-4.19%) |
Jul 22, 2020 | 16.00 | 16.01 | 15.10 | 15.27 | 1,372,651 | -0.77(-4.80%) |
Jul 21, 2020 | 16.92 | 17.11 | 16.01 | 16.04 | 1,246,065 | -0.81(-4.81%) |
Jul 20, 2020 | 16.17 | 16.95 | 15.67 | 16.85 | 1,247,519 | +0.84(+5.25%) |
Jul 17, 2020 | 15.22 | 16.25 | 15.00 | 16.01 | 1,046,500 | +1.14(+7.67%) |
Jul 16, 2020 | 15.51 | 15.51 | 14.82 | 14.87 | 967,265 | -0.65(-4.19%) |
Jul 15, 2020 | 14.85 | 15.81 | 14.65 | 15.52 | 1,433,878 | +0.95(+6.52%) |
Jul 14, 2020 | 14.65 | 15.15 | 13.80 | 14.57 | 1,845,680 | -0.40(-2.67%) |
Jul 13, 2020 | 15.90 | 16.92 | 14.86 | 14.97 | 1,753,873 | -0.89(-5.61%) |
Jul 10, 2020 | 16.45 | 16.69 | 15.78 | 15.86 | 738,600 | -0.42(-2.58%) |
Jul 09, 2020 | 16.06 | 16.47 | 15.70 | 16.28 | 910,327 | +0.35(+2.20%) |
Jul 08, 2020 | 15.98 | 16.25 | 15.58 | 15.93 | 921,181 | +0.11(+0.70%) |
Jul 07, 2020 | 15.31 | 16.43 | 15.11 | 15.82 | 1,098,020 | +0.36(+2.33%) |
Jul 06, 2020 | 15.17 | 16.00 | 15.17 | 15.46 | 1,019,533 | +0.06(+0.39%) |
Jul 02, 2020 | 15.00 | 15.74 | 14.72 | 15.40 | 893,500 | +0.66(+4.48%) |
Jul 01, 2020 | 15.01 | 15.18 | 14.22 | 14.74 | 1,202,166 | -0.28(-1.86%) |
Jun 30, 2020 | 14.11 | 15.10 | 13.99 | 15.02 | 1,058,710 | +0.98(+6.98%) |
Jun 29, 2020 | 14.47 | 14.75 | 13.78 | 14.04 | 1,021,552 | -0.55(-3.77%) |
Jun 26, 2020 | 15.03 | 15.40 | 14.45 | 14.59 | 879,400 | -0.44(-2.93%) |
Jun 25, 2020 | 14.95 | 15.35 | 14.52 | 15.03 | 652,936 | +0.15(+1.01%) |
Jun 24, 2020 | 15.74 | 16.33 | 14.66 | 14.88 | 1,591,976 | -1.33(-8.20%) |
Jun 23, 2020 | 16.84 | 17.15 | 16.12 | 16.21 | 1,482,656 | -0.27(-1.64%) |
Jun 22, 2020 | 15.50 | 16.74 | 15.40 | 16.48 | 1,420,238 | +0.95(+6.12%) |
Jun 19, 2020 | 15.58 | 16.25 | 15.33 | 15.53 | 1,145,500 | +0.11(+0.71%) |
Jun 18, 2020 | 14.92 | 15.69 | 14.84 | 15.42 | 705,778 | +0.22(+1.45%) |
Jun 17, 2020 | 14.90 | 15.48 | 14.77 | 15.20 | 967,904 | +0.38(+2.56%) |
Jun 16, 2020 | 15.17 | 15.24 | 14.24 | 14.82 | 1,119,867 | -0.04(-0.27%) |
Jun 15, 2020 | 13.89 | 15.07 | 13.61 | 14.86 | 1,519,179 | +0.95(+6.83%) |
Jun 12, 2020 | 13.18 | 14.65 | 13.18 | 13.91 | 1,627,400 | +1.08(+8.42%) |
Jun 11, 2020 | 13.48 | 13.58 | 12.70 | 12.83 | 1,157,283 | -1.19(-8.49%) |
Jun 10, 2020 | 13.55 | 14.32 | 13.31 | 14.02 | 1,005,982 | +0.75(+5.65%) |
Jun 09, 2020 | 13.17 | 13.68 | 12.95 | 13.27 | 1,322,919 | -0.31(-2.28%) |
Jun 08, 2020 | 14.02 | 14.02 | 13.47 | 13.58 | 1,203,537 | -0.03(-0.22%) |
Jun 05, 2020 | 15.27 | 15.65 | 13.37 | 13.61 | 1,881,200 | -1.11(-7.54%) |
Jun 04, 2020 | 16.78 | 17.14 | 14.70 | 14.72 | 2,000,280 | -2.40(-14.02%) |
Jun 03, 2020 | 17.38 | 17.85 | 16.78 | 17.12 | 2,993,208 | +0.33(+1.97%) |
Jun 02, 2020 | 15.43 | 16.89 | 15.43 | 16.79 | 2,562,139 | +1.47(+9.60%) |
Jun 01, 2020 | 15.72 | 16.17 | 14.84 | 15.32 | 1,868,580 | -0.07(-0.45%) |
May 29, 2020 | 12.50 | 15.70 | 12.41 | 15.39 | 4,842,700 | +3.01(+24.31%) |
May 28, 2020 | 13.49 | 13.49 | 12.13 | 12.38 | 1,647,249 | -0.82(-6.21%) |
May 27, 2020 | 14.18 | 14.37 | 12.57 | 13.20 | 1,506,741 | -1.08(-7.56%) |
May 26, 2020 | 14.59 | 14.89 | 14.05 | 14.28 | 1,031,956 | -0.03(-0.21%) |
May 22, 2020 | 13.92 | 14.38 | 13.80 | 14.31 | 676,100 | +0.39(+2.80%) |
May 21, 2020 | 14.31 | 14.51 | 13.82 | 13.92 | 866,436 | -0.54(-3.73%) |
May 20, 2020 | 13.40 | 14.52 | 13.34 | 14.46 | 1,170,429 | +1.46(+11.23%) |
May 19, 2020 | 13.39 | 13.87 | 12.97 | 13.00 | 1,153,133 | -0.30(-2.26%) |
May 18, 2020 | 12.89 | 13.54 | 12.78 | 13.30 | 1,815,624 | +1.01(+8.22%) |
May 15, 2020 | 11.78 | 12.48 | 11.60 | 12.29 | 2,200,300 | +0.72(+6.22%) |
May 14, 2020 | 13.65 | 13.71 | 10.93 | 11.57 | 4,192,160 | -2.37(-17.00%) |
May 13, 2020 | 15.29 | 15.45 | 13.48 | 13.94 | 1,723,531 | -0.88(-5.94%) |
May 12, 2020 | 15.91 | 16.05 | 14.44 | 14.82 | 1,687,039 | -0.76(-4.88%) |
May 11, 2020 | 15.41 | 16.31 | 15.27 | 15.58 | 1,796,660 | +0.17(+1.10%) |
May 08, 2020 | 14.37 | 15.75 | 14.19 | 15.41 | 1,354,400 | +1.08(+7.54%) |
May 07, 2020 | 13.48 | 14.95 | 13.26 | 14.33 | 1,452,645 | +1.11(+8.40%) |
May 06, 2020 | 14.77 | 14.78 | 13.04 | 13.22 | 1,370,756 | -1.49(-10.13%) |
May 05, 2020 | 15.13 | 15.20 | 14.62 | 14.71 | 728,215 | -0.23(-1.54%) |
May 04, 2020 | 13.89 | 14.94 | 13.88 | 14.94 | 884,147 | +1.08(+7.83%) |
May 01, 2020 | 14.02 | 14.43 | 13.80 | 13.86 | 703,000 | -0.63(-4.38%) |
Apr 30, 2020 | 14.55 | 14.85 | 14.07 | 14.49 | 1,061,358 | -0.54(-3.59%) |
Apr 29, 2020 | 13.85 | 15.30 | 13.79 | 15.03 | 1,432,405 | +1.21(+8.76%) |
Apr 28, 2020 | 14.61 | 14.97 | 13.72 | 13.82 | 1,614,330 | -0.70(-4.82%) |
Apr 27, 2020 | 15.00 | 15.29 | 14.42 | 14.52 | 2,129,626 | -0.33(-2.22%) |
Apr 24, 2020 | 13.98 | 15.06 | 13.98 | 14.85 | 1,737,700 | +0.74(+5.24%) |
Apr 23, 2020 | 15.05 | 15.10 | 13.85 | 14.11 | 1,725,605 | -0.61(-4.14%) |
Apr 22, 2020 | 14.95 | 15.13 | 14.30 | 14.72 | 1,806,604 | +0.76(+5.44%) |
Apr 21, 2020 | 14.25 | 14.61 | 13.40 | 13.96 | 1,453,389 | -0.03(-0.21%) |
Apr 20, 2020 | 13.07 | 14.10 | 12.84 | 13.99 | 1,424,631 | +1.04(+8.03%) |
Apr 17, 2020 | 13.85 | 13.85 | 12.70 | 12.95 | 1,667,700 | -0.80(-5.82%) |
Apr 16, 2020 | 12.54 | 14.21 | 12.28 | 13.75 | 3,322,983 | +2.30(+20.09%) |
Apr 15, 2020 | 10.52 | 11.68 | 10.39 | 11.45 | 1,114,261 | +0.64(+5.92%) |
Apr 14, 2020 | 9.990 | 10.94 | 9.950 | 10.81 | 1,083,207 | +1.03(+10.53%) |
Apr 13, 2020 | 9.150 | 9.840 | 9.050 | 9.780 | 885,073 | +0.78(+8.67%) |
Apr 09, 2020 | 8.950 | 9.040 | 8.640 | 9.000 | 1,096,200 | +0.23(+2.62%) |
Apr 08, 2020 | 8.350 | 9.000 | 8.215 | 8.770 | 798,043 | +0.50(+6.05%) |
Apr 07, 2020 | 8.810 | 8.845 | 8.010 | 8.270 | 1,008,505 | +0.14(+1.72%) |
Apr 06, 2020 | 7.960 | 8.240 | 7.800 | 8.130 | 636,210 | +0.68(+9.13%) |
Apr 03, 2020 | 7.260 | 7.550 | 7.110 | 7.450 | 479,900 | +0.19(+2.62%) |
Apr 02, 2020 | 6.870 | 7.370 | 6.869 | 7.260 | 404,542 | +0.29(+4.16%) |
Apr 01, 2020 | 6.940 | 7.260 | 6.800 | 6.970 | 670,718 | -0.29(-3.99%) |
Mar 31, 2020 | 7.460 | 7.650 | 7.150 | 7.260 | 366,641 | -0.32(-4.22%) |
Mar 30, 2020 | 6.960 | 7.670 | 6.770 | 7.580 | 490,578 | +0.40(+5.57%) |
Mar 27, 2020 | 6.950 | 7.510 | 6.900 | 7.180 | 665,600 | +0.01(+0.14%) |
Mar 26, 2020 | 7.390 | 8.035 | 7.090 | 7.170 | 2,185,488 | -0.31(-4.14%) |
Mar 25, 2020 | 7.180 | 7.550 | 6.910 | 7.480 | 1,306,509 | +0.34(+4.76%) |
Mar 24, 2020 | 6.860 | 7.290 | 6.475 | 7.140 | 879,072 | +0.89(+14.24%) |
Mar 23, 2020 | 6.720 | 6.940 | 6.050 | 6.250 | 825,904 | -0.47(-6.99%) |
Mar 20, 2020 | 7.080 | 7.320 | 6.430 | 6.720 | 796,300 | -0.09(-1.32%) |
Mar 19, 2020 | 6.430 | 7.300 | 6.430 | 6.810 | 711,530 | +0.37(+5.75%) |
Mar 18, 2020 | 7.280 | 7.540 | 5.940 | 6.440 | 1,137,334 | -1.34(-17.22%) |
Mar 17, 2020 | 7.300 | 7.800 | 7.040 | 7.780 | 1,363,822 | +0.55(+7.61%) |
Mar 16, 2020 | 7.800 | 7.860 | 6.810 | 7.230 | 1,434,375 | -1.02(-12.36%) |
Mar 13, 2020 | 8.930 | 9.090 | 7.610 | 8.250 | 1,731,000 | -0.26(-3.06%) |
Mar 12, 2020 | 8.250 | 8.530 | 6.930 | 8.510 | 5,783,158 | -3.32(-28.06%) |
Mar 11, 2020 | 11.50 | 12.10 | 11.40 | 11.83 | 1,117,669 | +0.19(+1.63%) |
Mar 10, 2020 | 10.31 | 12.80 | 10.30 | 11.64 | 3,148,470 | +1.63(+16.28%) |
Mar 09, 2020 | 9.130 | 10.56 | 9.000 | 10.01 | 1,372,123 | +0.65(+6.94%) |
Mar 06, 2020 | 8.950 | 9.520 | 8.930 | 9.360 | 351,400 | -0.17(-1.78%) |
Mar 05, 2020 | 9.570 | 9.870 | 9.056 | 9.530 | 485,987 | -0.32(-3.25%) |
Mar 04, 2020 | 9.760 | 9.880 | 9.520 | 9.850 | 508,393 | +0.43(+4.56%) |
Mar 03, 2020 | 9.570 | 9.900 | 9.310 | 9.420 | 810,684 | -0.08(-0.84%) |
Mar 02, 2020 | 9.200 | 9.500 | 8.947 | 9.500 | 887,398 | +0.43(+4.74%) |
Feb 28, 2020 | 9.020 | 9.310 | 8.630 | 9.070 | 711,400 | +0.00(+0.00%) |
Feb 27, 2020 | 8.120 | 9.580 | 7.660 | 9.070 | 1,959,081 | +0.62(+7.40%) |
Feb 26, 2020 | 9.330 | 9.430 | 8.350 | 8.445 | 621,580 | -0.59(-6.58%) |
Feb 25, 2020 | 9.160 | 9.270 | 8.670 | 9.040 | 619,955 | -0.08(-0.88%) |
Feb 24, 2020 | 9.060 | 9.670 | 8.820 | 9.120 | 771,511 | -0.88(-8.80%) |
Feb 21, 2020 | 10.00 | 10.40 | 9.920 | 10.00 | 1,159,600 | -0.51(-4.85%) |
Feb 20, 2020 | 10.30 | 10.59 | 9.810 | 10.51 | 1,824,025 | +0.73(+7.46%) |
Feb 19, 2020 | 9.180 | 10.32 | 9.135 | 9.780 | 1,109,528 | +0.63(+6.89%) |
Feb 18, 2020 | 9.010 | 9.160 | 8.850 | 9.150 | 334,552 | +0.13(+1.44%) |
Feb 14, 2020 | 9.050 | 9.240 | 8.870 | 9.020 | 397,900 | +0.07(+0.78%) |
Feb 13, 2020 | 9.020 | 9.100 | 8.710 | 8.950 | 342,550 | -0.15(-1.65%) |
Feb 12, 2020 | 9.020 | 9.220 | 8.830 | 9.100 | 448,577 | +0.19(+2.13%) |
Feb 11, 2020 | 8.600 | 9.210 | 8.560 | 8.910 | 480,285 | +0.33(+3.85%) |
Feb 10, 2020 | 8.600 | 8.680 | 8.350 | 8.580 | 531,825 | -0.24(-2.72%) |
Feb 07, 2020 | 8.800 | 9.220 | 8.630 | 8.820 | 930,700 | -0.02(-0.23%) |
Feb 06, 2020 | 8.400 | 9.260 | 8.214 | 8.840 | 2,232,097 | +0.55(+6.63%) |
Feb 05, 2020 | 8.090 | 8.400 | 7.970 | 8.290 | 891,145 | +0.38(+4.80%) |
Feb 04, 2020 | 7.900 | 8.000 | 7.705 | 7.910 | 480,036 | +0.28(+3.67%) |
Feb 03, 2020 | 7.400 | 7.639 | 7.400 | 7.630 | 530,247 | +0.43(+5.97%) |
Jan 31, 2020 | 7.280 | 7.280 | 7.020 | 7.200 | 318,000 | -0.05(-0.69%) |
Jan 30, 2020 | 7.330 | 7.380 | 6.860 | 7.250 | 457,830 | -0.17(-2.29%) |
Jan 29, 2020 | 7.400 | 7.590 | 7.270 | 7.420 | 529,169 | +0.21(+2.91%) |
Jan 28, 2020 | 7.050 | 7.300 | 7.000 | 7.210 | 644,384 | +0.31(+4.49%) |
Jan 27, 2020 | 6.600 | 6.950 | 6.553 | 6.900 | 538,649 | +0.30(+4.55%) |
Jan 24, 2020 | 6.600 | 6.700 | 6.400 | 6.600 | 469,800 | +0.09(+1.38%) |
Jan 23, 2020 | 6.270 | 6.572 | 6.200 | 6.510 | 377,436 | +0.31(+5.00%) |
Jan 22, 2020 | 6.440 | 6.450 | 6.100 | 6.200 | 341,336 | -0.17(-2.67%) |
Jan 21, 2020 | 6.250 | 6.370 | 6.120 | 6.370 | 458,120 | +0.25(+4.08%) |
Jan 17, 2020 | 6.030 | 6.200 | 6.010 | 6.120 | 297,400 | +0.04(+0.66%) |
Jan 16, 2020 | 6.040 | 6.200 | 5.900 | 6.080 | 467,304 | +0.29(+5.01%) |
Jan 15, 2020 | 5.890 | 6.020 | 5.770 | 5.790 | 306,563 | -0.04(-0.69%) |
Jan 14, 2020 | 6.050 | 6.084 | 5.620 | 5.830 | 395,822 | -0.19(-3.16%) |
Jan 13, 2020 | 6.200 | 6.200 | 5.880 | 6.020 | 268,638 | -0.13(-2.11%) |
Jan 10, 2020 | 6.260 | 6.286 | 6.080 | 6.150 | 209,800 | -0.05(-0.81%) |
Jan 09, 2020 | 6.100 | 6.450 | 6.051 | 6.200 | 507,562 | +0.23(+3.85%) |
Jan 08, 2020 | 5.940 | 6.060 | 5.800 | 5.970 | 232,145 | -0.05(-0.83%) |
Jan 07, 2020 | 6.110 | 6.170 | 5.950 | 6.020 | 158,049 | -0.07(-1.15%) |
Jan 06, 2020 | 5.880 | 6.130 | 5.730 | 6.090 | 191,383 | +0.27(+4.64%) |
Jan 03, 2020 | 6.050 | 6.080 | 5.750 | 5.820 | 189,900 | -0.30(-4.90%) |