Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.312 | 9.500 | 8.700 | 8.823 | 70,271 | -0.58(-6.20%) |
Nov 27, 2020 | 9.500 | 9.780 | 9.220 | 9.406 | 53,800 | -0.09(-0.99%) |
Nov 25, 2020 | 9.330 | 9.953 | 9.010 | 9.500 | 233,560 | +0.60(+6.74%) |
Nov 24, 2020 | 9.000 | 9.200 | 8.600 | 8.900 | 74,538 | -0.20(-2.20%) |
Nov 23, 2020 | 9.405 | 9.405 | 8.400 | 9.100 | 89,110 | +0.50(+5.81%) |
Nov 20, 2020 | 9.000 | 9.092 | 8.200 | 8.600 | 171,290 | -0.90(-9.47%) |
Nov 19, 2020 | 11.50 | 11.50 | 9.000 | 9.500 | 1,098,515 | +0.64(+7.21%) |
Nov 18, 2020 | 8.700 | 9.200 | 8.700 | 8.861 | 26,486 | +0.19(+2.17%) |
Nov 17, 2020 | 8.853 | 8.877 | 8.670 | 8.673 | 9,622 | -0.09(-0.99%) |
Nov 16, 2020 | 8.870 | 8.898 | 8.600 | 8.760 | 14,810 | -0.05(-0.52%) |
Nov 13, 2020 | 8.800 | 8.900 | 8.610 | 8.806 | 20,960 | +0.18(+2.07%) |
Nov 12, 2020 | 8.580 | 8.781 | 8.580 | 8.627 | 14,115 | +0.16(+1.85%) |
Nov 11, 2020 | 8.257 | 8.663 | 8.120 | 8.470 | 12,286 | +0.27(+3.29%) |
Nov 10, 2020 | 8.400 | 8.600 | 8.200 | 8.200 | 17,789 | -0.30(-3.53%) |
Nov 09, 2020 | 8.100 | 8.500 | 8.000 | 8.500 | 23,073 | +0.50(+6.25%) |
Nov 06, 2020 | 8.146 | 8.150 | 7.952 | 8.000 | 11,880 | -0.10(-1.23%) |
Nov 05, 2020 | 7.900 | 8.700 | 7.900 | 8.100 | 54,315 | +0.19(+2.40%) |
Nov 04, 2020 | 7.930 | 8.004 | 7.910 | 7.910 | 12,890 | -0.04(-0.50%) |
Nov 03, 2020 | 8.116 | 8.189 | 7.950 | 7.950 | 10,768 | -0.01(-0.08%) |
Nov 02, 2020 | 7.900 | 8.070 | 7.712 | 7.956 | 8,713 | +0.16(+2.00%) |
Oct 30, 2020 | 8.300 | 8.300 | 7.615 | 7.800 | 21,230 | -0.40(-4.90%) |
Oct 29, 2020 | 8.390 | 8.450 | 8.112 | 8.202 | 19,654 | -0.20(-2.36%) |
Oct 28, 2020 | 8.500 | 8.679 | 8.110 | 8.400 | 25,948 | -0.25(-2.89%) |
Oct 27, 2020 | 8.800 | 9.100 | 8.550 | 8.650 | 20,390 | -0.08(-0.94%) |
Oct 26, 2020 | 9.106 | 9.114 | 8.707 | 8.732 | 26,742 | -0.47(-5.09%) |
Oct 23, 2020 | 9.500 | 9.500 | 8.701 | 9.200 | 37,150 | -0.30(-3.16%) |
Oct 22, 2020 | 9.500 | 9.900 | 9.200 | 9.500 | 68,950 | +0.10(+1.06%) |
Oct 21, 2020 | 9.400 | 10.00 | 9.100 | 9.400 | 58,056 | +0.20(+2.17%) |
Oct 20, 2020 | 9.000 | 9.700 | 9.000 | 9.200 | 50,318 | -0.22(-2.36%) |
Oct 19, 2020 | 9.803 | 11.10 | 8.803 | 9.422 | 306,274 | +0.53(+5.91%) |
Oct 16, 2020 | 8.711 | 9.200 | 8.520 | 8.896 | 17,120 | +0.10(+1.09%) |
Oct 15, 2020 | 9.000 | 9.000 | 8.500 | 8.800 | 15,163 | -0.16(-1.79%) |
Oct 14, 2020 | 8.854 | 9.189 | 8.801 | 8.960 | 14,231 | +0.05(+0.56%) |
Oct 13, 2020 | 9.870 | 9.870 | 8.725 | 8.910 | 44,728 | -0.99(-10.00%) |
Oct 12, 2020 | 9.200 | 10.30 | 8.700 | 9.900 | 243,717 | +1.11(+12.62%) |
Oct 09, 2020 | 8.600 | 9.300 | 8.600 | 8.791 | 12,810 | +0.19(+2.22%) |
Oct 08, 2020 | 8.790 | 8.823 | 8.200 | 8.600 | 23,906 | -0.29(-3.26%) |
Oct 07, 2020 | 8.300 | 9.549 | 8.300 | 8.890 | 68,908 | +0.75(+9.21%) |
Oct 06, 2020 | 8.400 | 8.499 | 8.101 | 8.140 | 16,953 | -0.16(-1.93%) |
Oct 05, 2020 | 8.900 | 8.900 | 8.250 | 8.300 | 10,981 | -0.24(-2.79%) |
Oct 02, 2020 | 8.800 | 8.920 | 8.534 | 8.538 | 7,490 | -0.38(-4.28%) |
Oct 01, 2020 | 9.000 | 9.298 | 8.800 | 8.920 | 6,031 | +0.12(+1.36%) |
Sep 30, 2020 | 9.000 | 9.300 | 8.800 | 8.800 | 15,007 | +0.00(+0.00%) |
Sep 29, 2020 | 9.300 | 9.300 | 8.500 | 8.800 | 18,898 | -0.70(-7.37%) |
Sep 28, 2020 | 9.800 | 10.20 | 9.200 | 9.500 | 13,862 | -0.20(-2.06%) |
Sep 25, 2020 | 9.668 | 9.812 | 9.200 | 9.700 | 6,890 | +0.30(+3.19%) |
Sep 24, 2020 | 10.10 | 10.10 | 9.100 | 9.400 | 20,498 | -0.60(-6.00%) |
Sep 23, 2020 | 10.40 | 10.40 | 10.00 | 10.00 | 13,964 | -0.20(-1.96%) |
Sep 22, 2020 | 10.30 | 10.60 | 10.10 | 10.20 | 23,463 | -0.40(-3.77%) |
Sep 21, 2020 | 10.70 | 10.80 | 10.30 | 10.60 | 20,788 | -0.20(-1.85%) |
Sep 18, 2020 | 11.00 | 11.10 | 10.50 | 10.80 | 13,900 | -0.30(-2.70%) |
Sep 17, 2020 | 11.30 | 11.30 | 10.90 | 11.10 | 10,833 | -0.30(-2.63%) |
Sep 16, 2020 | 11.40 | 11.60 | 10.30 | 11.40 | 108,195 | +0.60(+5.56%) |
Sep 15, 2020 | 10.40 | 11.00 | 10.40 | 10.80 | 5,003 | +0.40(+3.85%) |
Sep 14, 2020 | 10.60 | 10.70 | 10.40 | 10.40 | 3,558 | -0.40(-3.70%) |
Sep 11, 2020 | 10.40 | 11.20 | 10.40 | 10.80 | 8,220 | +0.40(+3.85%) |
Sep 10, 2020 | 10.70 | 10.95 | 10.10 | 10.40 | 14,494 | -0.40(-3.70%) |
Sep 09, 2020 | 11.40 | 11.40 | 10.60 | 10.80 | 16,884 | -0.60(-5.26%) |
Sep 08, 2020 | 10.60 | 11.50 | 10.00 | 11.40 | 14,020 | +0.80(+7.55%) |
Sep 04, 2020 | 10.10 | 10.80 | 10.00 | 10.60 | 25,460 | +0.20(+1.92%) |
Sep 03, 2020 | 10.80 | 10.80 | 10.00 | 10.40 | 10,460 | -0.50(-4.59%) |
Sep 02, 2020 | 10.90 | 11.00 | 10.60 | 10.90 | 18,620 | +0.00(+0.00%) |
Sep 01, 2020 | 10.70 | 11.00 | 10.40 | 10.90 | 10,974 | +0.20(+1.87%) |
Aug 31, 2020 | 11.00 | 11.10 | 10.40 | 10.70 | 9,168 | -0.50(-4.46%) |
Aug 28, 2020 | 11.20 | 11.40 | 11.10 | 11.20 | 8,670 | -0.20(-1.75%) |
Aug 27, 2020 | 11.20 | 11.50 | 10.70 | 11.40 | 21,621 | +0.20(+1.79%) |
Aug 26, 2020 | 10.90 | 12.00 | 10.70 | 11.20 | 27,507 | +0.00(+0.00%) |
Aug 25, 2020 | 10.70 | 11.50 | 10.60 | 11.20 | 35,409 | +0.60(+5.66%) |
Aug 24, 2020 | 10.00 | 11.20 | 9.800 | 10.60 | 72,314 | +0.50(+4.95%) |
Aug 21, 2020 | 9.600 | 10.50 | 9.500 | 10.10 | 40,280 | +0.50(+5.21%) |
Aug 20, 2020 | 9.300 | 9.800 | 9.300 | 9.600 | 16,085 | +0.10(+1.05%) |
Aug 19, 2020 | 10.00 | 10.00 | 9.500 | 9.500 | 27,963 | -0.25(-2.57%) |
Aug 18, 2020 | 9.600 | 9.999 | 9.500 | 9.751 | 36,639 | +0.45(+4.85%) |
Aug 17, 2020 | 11.20 | 11.20 | 9.000 | 9.300 | 192,320 | -2.20(-19.13%) |
Aug 14, 2020 | 12.20 | 12.35 | 11.40 | 11.50 | 55,960 | -0.70(-5.74%) |
Aug 13, 2020 | 12.30 | 12.40 | 12.10 | 12.20 | 24,962 | -0.20(-1.61%) |
Aug 12, 2020 | 12.70 | 12.90 | 12.20 | 12.40 | 45,482 | -0.40(-3.13%) |
Aug 11, 2020 | 12.90 | 13.30 | 12.60 | 12.80 | 39,912 | -0.10(-0.78%) |
Aug 10, 2020 | 12.60 | 13.30 | 12.60 | 12.90 | 62,388 | +0.25(+1.98%) |
Aug 07, 2020 | 12.90 | 12.90 | 12.50 | 12.65 | 40,190 | -0.25(-1.94%) |
Aug 06, 2020 | 12.40 | 13.70 | 12.00 | 12.90 | 370,669 | +0.30(+2.38%) |
Aug 05, 2020 | 12.70 | 13.00 | 12.40 | 12.60 | 94,459 | +0.10(+0.80%) |
Aug 04, 2020 | 12.40 | 13.80 | 12.30 | 12.50 | 185,881 | +0.10(+0.81%) |
Aug 03, 2020 | 12.30 | 12.70 | 12.10 | 12.40 | 21,313 | +0.10(+0.81%) |
Jul 31, 2020 | 12.30 | 12.60 | 12.20 | 12.30 | 27,590 | -0.30(-2.38%) |
Jul 30, 2020 | 12.40 | 13.10 | 12.00 | 12.60 | 53,795 | -0.50(-3.82%) |
Jul 29, 2020 | 13.50 | 13.60 | 13.10 | 13.10 | 27,571 | -0.40(-2.96%) |
Jul 28, 2020 | 13.50 | 13.80 | 13.20 | 13.50 | 19,722 | -0.30(-2.17%) |
Jul 27, 2020 | 13.20 | 14.00 | 13.10 | 13.80 | 52,813 | +0.60(+4.55%) |
Jul 24, 2020 | 13.70 | 14.00 | 13.10 | 13.20 | 46,880 | -0.50(-3.65%) |
Jul 23, 2020 | 13.50 | 14.10 | 13.50 | 13.70 | 29,125 | -0.10(-0.72%) |
Jul 22, 2020 | 14.20 | 14.30 | 13.60 | 13.80 | 34,298 | -0.50(-3.50%) |
Jul 21, 2020 | 14.60 | 14.60 | 13.50 | 14.30 | 93,288 | -0.30(-2.05%) |
Jul 20, 2020 | 14.80 | 15.00 | 14.10 | 14.60 | 63,416 | -0.40(-2.67%) |
Jul 17, 2020 | 16.20 | 16.20 | 14.40 | 15.00 | 99,470 | -0.80(-5.06%) |
Jul 16, 2020 | 14.50 | 17.40 | 14.10 | 15.80 | 483,912 | +1.10(+7.48%) |
Jul 15, 2020 | 13.20 | 15.30 | 13.20 | 14.70 | 193,938 | +1.40(+10.53%) |
Jul 14, 2020 | 13.30 | 13.80 | 13.00 | 13.30 | 68,616 | -0.10(-0.75%) |
Jul 13, 2020 | 14.50 | 14.50 | 13.10 | 13.40 | 119,324 | -0.40(-2.90%) |
Jul 10, 2020 | 14.10 | 16.00 | 13.50 | 13.80 | 422,350 | +0.80(+6.15%) |
Jul 09, 2020 | 13.40 | 14.20 | 12.60 | 13.00 | 359,322 | -0.20(-1.52%) |
Jul 08, 2020 | 13.10 | 13.50 | 12.70 | 13.20 | 46,842 | +0.50(+3.94%) |
Jul 07, 2020 | 13.10 | 13.50 | 12.60 | 12.70 | 47,995 | -0.60(-4.51%) |
Jul 06, 2020 | 13.90 | 14.50 | 13.20 | 13.30 | 171,344 | -0.30(-2.21%) |
Jul 02, 2020 | 12.40 | 14.50 | 12.20 | 13.60 | 233,270 | +1.10(+8.80%) |
Jul 01, 2020 | 12.80 | 13.40 | 12.40 | 12.50 | 51,453 | -0.60(-4.58%) |
Jun 30, 2020 | 12.10 | 14.90 | 11.70 | 13.10 | 406,511 | +0.80(+6.50%) |
Jun 29, 2020 | 11.80 | 12.40 | 11.30 | 12.30 | 88,437 | +0.60(+5.13%) |
Jun 26, 2020 | 12.00 | 12.10 | 11.50 | 11.70 | 51,420 | -0.60(-4.88%) |
Jun 25, 2020 | 13.80 | 13.90 | 11.80 | 12.30 | 176,506 | -0.20(-1.60%) |
Jun 24, 2020 | 12.40 | 13.90 | 11.70 | 12.50 | 158,092 | -0.10(-0.79%) |
Jun 23, 2020 | 12.70 | 12.80 | 12.40 | 12.60 | 35,366 | +0.10(+0.80%) |
Jun 22, 2020 | 12.50 | 12.80 | 12.20 | 12.50 | 39,567 | -0.10(-0.79%) |
Jun 19, 2020 | 13.30 | 13.36 | 12.50 | 12.60 | 29,790 | -0.40(-3.08%) |
Jun 18, 2020 | 12.90 | 14.00 | 12.40 | 13.00 | 72,954 | -0.20(-1.52%) |
Jun 17, 2020 | 13.90 | 14.50 | 12.70 | 13.20 | 82,348 | -1.00(-7.04%) |
Jun 16, 2020 | 12.70 | 16.50 | 12.20 | 14.20 | 738,344 | +1.70(+13.60%) |
Jun 15, 2020 | 11.50 | 13.50 | 11.50 | 12.50 | 151,717 | -0.10(-0.79%) |
Jun 12, 2020 | 13.30 | 13.70 | 11.50 | 12.60 | 221,140 | -0.20(-1.56%) |
Jun 11, 2020 | 14.00 | 19.80 | 12.00 | 12.80 | 1,738,834 | +0.90(+7.56%) |
Jun 10, 2020 | 13.00 | 13.30 | 11.90 | 11.90 | 40,457 | -1.70(-12.49%) |
Jun 09, 2020 | 13.00 | 14.50 | 12.00 | 13.60 | 111,818 | +0.70(+5.42%) |
Jun 08, 2020 | 11.80 | 13.30 | 11.80 | 12.90 | 67,613 | +1.20(+10.25%) |
Jun 05, 2020 | 12.00 | 12.20 | 11.60 | 11.70 | 32,700 | -0.70(-5.64%) |
Jun 04, 2020 | 14.00 | 14.10 | 11.00 | 12.40 | 106,875 | -0.80(-6.06%) |
Jun 03, 2020 | 14.00 | 15.50 | 12.50 | 13.20 | 318,672 | +0.00(+0.00%) |
Jun 02, 2020 | 10.70 | 13.50 | 10.50 | 13.20 | 200,195 | +2.40(+22.22%) |
Jun 01, 2020 | 11.00 | 11.30 | 10.50 | 10.80 | 43,828 | -0.70(-6.09%) |
May 29, 2020 | 11.80 | 12.10 | 10.50 | 11.50 | 147,680 | -0.80(-6.50%) |
May 28, 2020 | 13.90 | 24.00 | 12.10 | 12.30 | 1,562,484 | +2.80(+29.47%) |
May 27, 2020 | 9.400 | 9.700 | 9.400 | 9.500 | 9,517 | +0.10(+1.06%) |
May 26, 2020 | 9.500 | 9.700 | 9.200 | 9.400 | 8,339 | -0.25(-2.63%) |
May 22, 2020 | 10.60 | 10.60 | 9.306 | 9.654 | 18,910 | -0.85(-8.06%) |
May 21, 2020 | 10.30 | 10.50 | 10.00 | 10.50 | 11,718 | +0.20(+1.94%) |
May 20, 2020 | 10.40 | 11.50 | 10.10 | 10.30 | 19,121 | -0.30(-2.83%) |
May 19, 2020 | 10.20 | 10.60 | 10.20 | 10.60 | 9,933 | +0.30(+2.91%) |
May 18, 2020 | 10.10 | 10.50 | 10.10 | 10.30 | 9,511 | +0.00(+0.00%) |
May 15, 2020 | 10.40 | 10.70 | 10.30 | 10.30 | 9,210 | -0.10(-0.96%) |
May 14, 2020 | 10.10 | 11.00 | 10.10 | 10.40 | 5,626 | +0.04(+0.39%) |
May 13, 2020 | 11.30 | 11.40 | 10.30 | 10.36 | 8,534 | -1.00(-8.82%) |
May 12, 2020 | 11.70 | 12.27 | 11.30 | 11.36 | 4,503 | -0.34(-2.89%) |
May 11, 2020 | 11.50 | 12.80 | 11.50 | 11.70 | 7,637 | +0.00(+0.00%) |
May 08, 2020 | 12.10 | 12.50 | 11.20 | 11.70 | 6,150 | -0.60(-4.88%) |
May 07, 2020 | 12.10 | 12.90 | 11.70 | 12.30 | 7,561 | +0.50(+4.24%) |
May 06, 2020 | 11.60 | 13.20 | 11.60 | 11.80 | 11,787 | +0.00(+0.00%) |
May 05, 2020 | 12.50 | 13.30 | 11.50 | 11.80 | 7,058 | -0.90(-7.09%) |
May 04, 2020 | 13.70 | 13.99 | 11.30 | 12.70 | 35,460 | -1.70(-11.81%) |
May 01, 2020 | 11.80 | 16.20 | 11.70 | 14.40 | 119,770 | +2.60(+22.03%) |
Apr 30, 2020 | 11.70 | 11.80 | 10.60 | 11.80 | 14,921 | +0.60(+5.36%) |
Apr 29, 2020 | 10.60 | 11.80 | 10.30 | 11.20 | 14,437 | +0.60(+5.66%) |
Apr 28, 2020 | 10.50 | 10.70 | 9.500 | 10.60 | 8,384 | +0.50(+4.95%) |
Apr 27, 2020 | 9.300 | 10.50 | 9.100 | 10.10 | 11,157 | +1.00(+10.99%) |
Apr 24, 2020 | 9.075 | 9.386 | 8.620 | 9.100 | 12,530 | +0.10(+1.11%) |
Apr 23, 2020 | 8.400 | 9.300 | 8.400 | 9.000 | 7,150 | +0.44(+5.14%) |
Apr 22, 2020 | 8.211 | 8.600 | 8.160 | 8.560 | 4,168 | -0.03(-0.34%) |
Apr 21, 2020 | 7.500 | 8.600 | 7.500 | 8.589 | 17,317 | +0.80(+10.27%) |
Apr 20, 2020 | 8.199 | 9.900 | 7.514 | 7.789 | 69,597 | -0.31(-3.84%) |
Apr 17, 2020 | 8.610 | 8.700 | 8.011 | 8.100 | 6,560 | -0.10(-1.22%) |
Apr 16, 2020 | 8.200 | 9.000 | 7.600 | 8.200 | 30,631 | -0.10(-1.20%) |
Apr 15, 2020 | 8.200 | 8.300 | 7.900 | 8.300 | 8,345 | +0.19(+2.37%) |
Apr 14, 2020 | 8.000 | 8.857 | 7.919 | 8.108 | 14,583 | +0.11(+1.35%) |
Apr 13, 2020 | 8.000 | 8.000 | 7.300 | 8.000 | 3,139 | +0.00(+0.00%) |
Apr 09, 2020 | 7.999 | 8.260 | 7.700 | 8.000 | 1,220 | +0.24(+3.08%) |
Apr 08, 2020 | 7.600 | 8.100 | 7.600 | 7.761 | 2,508 | -0.10(-1.28%) |
Apr 07, 2020 | 7.875 | 8.400 | 7.700 | 7.862 | 3,306 | -0.08(-0.98%) |
Apr 06, 2020 | 7.798 | 8.000 | 7.500 | 7.940 | 3,215 | +0.04(+0.51%) |
Apr 03, 2020 | 8.000 | 8.000 | 7.506 | 7.900 | 2,060 | -0.10(-1.25%) |
Apr 02, 2020 | 7.900 | 8.000 | 7.200 | 8.000 | 3,837 | +0.00(+0.00%) |
Apr 01, 2020 | 8.450 | 8.450 | 7.523 | 8.000 | 1,905 | -0.10(-1.23%) |
Mar 31, 2020 | 7.200 | 8.200 | 7.200 | 8.100 | 6,123 | +0.99(+13.92%) |
Mar 30, 2020 | 8.600 | 8.600 | 7.100 | 7.110 | 6,212 | -1.10(-13.38%) |
Mar 27, 2020 | 8.110 | 8.400 | 7.801 | 8.208 | 3,470 | +0.26(+3.28%) |
Mar 26, 2020 | 8.200 | 8.999 | 7.620 | 7.947 | 8,293 | +0.15(+1.88%) |
Mar 25, 2020 | 7.800 | 7.999 | 7.500 | 7.800 | 4,900 | -0.10(-1.27%) |
Mar 24, 2020 | 7.800 | 8.200 | 7.300 | 7.900 | 13,082 | -0.20(-2.47%) |
Mar 23, 2020 | 9.200 | 11.00 | 7.700 | 8.100 | 60,008 | -0.01(-0.10%) |
Mar 20, 2020 | 8.700 | 9.000 | 7.600 | 8.108 | 11,900 | -0.99(-10.90%) |
Mar 19, 2020 | 7.200 | 9.900 | 6.300 | 9.100 | 34,825 | +2.10(+30.00%) |
Mar 18, 2020 | 6.400 | 7.800 | 6.400 | 7.000 | 1,314 | -0.17(-2.37%) |
Mar 17, 2020 | 6.482 | 7.920 | 6.482 | 7.170 | 969 | +0.42(+6.22%) |
Mar 16, 2020 | 7.500 | 7.500 | 6.550 | 6.750 | 1,659 | -0.25(-3.57%) |
Mar 13, 2020 | 7.359 | 7.915 | 6.801 | 7.000 | 5,270 | -0.15(-2.14%) |
Mar 12, 2020 | 7.450 | 7.491 | 6.602 | 7.153 | 6,153 | -0.76(-9.55%) |
Mar 11, 2020 | 7.548 | 8.354 | 7.200 | 7.908 | 3,582 | +0.20(+2.57%) |
Mar 10, 2020 | 8.922 | 8.922 | 7.600 | 7.710 | 6,851 | -0.21(-2.69%) |
Mar 09, 2020 | 8.000 | 8.322 | 7.800 | 7.923 | 6,810 | -0.75(-8.62%) |
Mar 06, 2020 | 9.407 | 9.447 | 8.500 | 8.670 | 18,520 | -1.13(-11.53%) |
Mar 05, 2020 | 9.100 | 13.40 | 9.000 | 9.800 | 107,624 | -0.10(-1.00%) |
Mar 04, 2020 | 9.900 | 9.905 | 9.071 | 9.899 | 2,264 | -0.00(-0.01%) |
Mar 03, 2020 | 9.400 | 10.20 | 8.500 | 9.900 | 2,893 | +0.90(+10.00%) |
Mar 02, 2020 | 10.50 | 10.50 | 8.410 | 9.000 | 11,242 | -0.60(-6.25%) |
Feb 28, 2020 | 9.800 | 9.990 | 9.001 | 9.600 | 4,240 | -0.30(-3.03%) |
Feb 27, 2020 | 10.00 | 10.00 | 9.600 | 9.900 | 3,781 | -0.20(-1.98%) |
Feb 26, 2020 | 10.00 | 10.40 | 9.800 | 10.10 | 5,963 | +0.30(+3.05%) |
Feb 25, 2020 | 10.20 | 10.87 | 9.639 | 9.801 | 12,325 | -0.30(-2.96%) |
Feb 24, 2020 | 11.30 | 11.30 | 9.900 | 10.10 | 24,115 | -1.10(-9.82%) |
Feb 21, 2020 | 12.50 | 12.50 | 11.20 | 11.20 | 21,350 | -1.30(-10.40%) |
Feb 20, 2020 | 11.00 | 18.50 | 11.00 | 12.50 | 177,626 | +1.40(+12.61%) |
Feb 19, 2020 | 11.30 | 11.80 | 11.00 | 11.10 | 3,009 | -0.20(-1.77%) |
Feb 18, 2020 | 11.20 | 11.50 | 11.20 | 11.30 | 3,586 | -0.30(-2.59%) |
Feb 14, 2020 | 13.50 | 13.50 | 11.50 | 11.60 | 4,960 | -0.70(-5.69%) |
Feb 13, 2020 | 11.50 | 13.80 | 11.20 | 12.30 | 22,289 | +0.80(+6.95%) |
Feb 12, 2020 | 11.50 | 12.00 | 11.20 | 11.50 | 2,026 | +0.30(+2.69%) |
Feb 11, 2020 | 13.10 | 13.10 | 10.60 | 11.20 | 11,018 | -1.60(-12.50%) |
Feb 10, 2020 | 12.90 | 13.20 | 12.10 | 12.80 | 6,699 | +0.50(+4.07%) |
Feb 07, 2020 | 16.30 | 16.30 | 12.20 | 12.30 | 15,920 | -1.80(-12.77%) |
Feb 06, 2020 | 12.90 | 16.90 | 11.60 | 14.10 | 78,504 | +1.60(+12.80%) |
Feb 05, 2020 | 12.00 | 12.50 | 11.19 | 12.50 | 6,198 | +0.00(+0.00%) |
Feb 04, 2020 | 13.00 | 13.00 | 12.00 | 12.50 | 6,007 | -0.46(-3.54%) |
Feb 03, 2020 | 12.50 | 13.00 | 12.50 | 12.96 | 3,426 | +0.46(+3.67%) |
Jan 31, 2020 | 13.30 | 13.80 | 12.50 | 12.50 | 15,050 | -3.00(-19.35%) |
Jan 30, 2020 | 16.10 | 16.32 | 13.00 | 15.50 | 3,799 | -0.40(-2.52%) |
Jan 29, 2020 | 15.80 | 15.90 | 15.80 | 15.90 | 310 | -0.90(-5.36%) |
Jan 28, 2020 | 16.93 | 17.10 | 15.80 | 16.80 | 1,204 | +1.40(+9.09%) |
Jan 27, 2020 | 16.22 | 16.41 | 14.80 | 15.40 | 1,715 | -1.00(-6.10%) |
Jan 24, 2020 | 17.30 | 18.50 | 16.40 | 16.40 | 2,170 | -0.90(-5.20%) |
Jan 23, 2020 | 17.40 | 18.20 | 17.30 | 17.30 | 457 | +0.10(+0.58%) |
Jan 22, 2020 | 18.10 | 19.00 | 17.20 | 17.20 | 1,875 | -0.90(-4.97%) |
Jan 21, 2020 | 19.50 | 19.50 | 18.00 | 18.10 | 1,541 | -1.40(-7.18%) |
Jan 17, 2020 | 19.80 | 19.80 | 19.30 | 19.50 | 1,850 | -0.20(-1.02%) |
Jan 16, 2020 | 19.50 | 20.00 | 18.30 | 19.70 | 3,422 | +0.40(+2.07%) |
Jan 15, 2020 | 18.80 | 19.30 | 18.40 | 19.30 | 1,857 | +0.70(+3.76%) |
Jan 14, 2020 | 20.30 | 20.70 | 18.60 | 18.60 | 4,717 | -1.90(-9.27%) |
Jan 13, 2020 | 20.10 | 20.80 | 20.10 | 20.50 | 3,953 | +0.10(+0.49%) |
Jan 10, 2020 | 20.70 | 20.80 | 20.00 | 20.40 | 880 | -0.60(-2.86%) |
Jan 09, 2020 | 20.90 | 21.00 | 20.20 | 21.00 | 707 | +0.60(+2.94%) |
Jan 08, 2020 | 20.70 | 20.90 | 20.20 | 20.40 | 1,574 | -0.60(-2.86%) |
Jan 07, 2020 | 20.70 | 21.10 | 20.30 | 21.00 | 3,736 | +0.30(+1.45%) |
Jan 06, 2020 | 20.50 | 21.30 | 20.50 | 20.70 | 2,300 | -0.05(-0.24%) |
Jan 03, 2020 | 20.70 | 21.30 | 20.40 | 20.75 | 5,050 | -0.15(-0.72%) |
Jan 02, 2020 | 21.00 | 22.00 | 20.10 | 20.90 | 4,517 | +0.80(+3.97%) |
Dec 31, 2019 | 23.00 | 23.20 | 20.10 | 20.10 | 8,380 | -2.30(-10.26%) |
Dec 30, 2019 | 21.40 | 23.50 | 20.90 | 22.40 | 13,350 | +1.20(+5.66%) |
Dec 27, 2019 | 24.20 | 24.20 | 20.10 | 21.20 | 28,100 | -3.70(-14.86%) |
Dec 26, 2019 | 24.20 | 25.20 | 23.50 | 24.90 | 8,030 | +0.10(+0.40%) |
Dec 24, 2019 | 24.20 | 26.90 | 23.60 | 24.80 | 9,880 | +0.20(+0.81%) |
Dec 23, 2019 | 25.00 | 25.00 | 23.50 | 24.60 | 3,388 | +0.30(+1.23%) |
Dec 20, 2019 | 26.40 | 26.50 | 23.10 | 24.30 | 11,050 | -2.10(-7.95%) |
Dec 19, 2019 | 24.60 | 26.50 | 24.40 | 26.40 | 5,266 | +2.00(+8.20%) |
Dec 18, 2019 | 22.80 | 24.80 | 22.80 | 24.40 | 3,162 | +1.50(+6.55%) |
Dec 17, 2019 | 21.00 | 23.10 | 20.40 | 22.90 | 6,385 | +1.90(+9.05%) |
Dec 16, 2019 | 20.60 | 21.50 | 20.60 | 21.00 | 1,784 | +0.90(+4.48%) |
Dec 13, 2019 | 20.70 | 20.90 | 20.10 | 20.10 | 1,910 | -0.70(-3.37%) |
Dec 12, 2019 | 20.70 | 21.45 | 20.70 | 20.80 | 2,058 | +0.20(+0.97%) |
Dec 11, 2019 | 24.09 | 24.09 | 20.50 | 20.60 | 2,115 | -2.10(-9.25%) |
Dec 10, 2019 | 24.50 | 24.50 | 22.70 | 22.70 | 1,717 | -2.10(-8.47%) |
Dec 09, 2019 | 25.10 | 25.90 | 24.50 | 24.80 | 4,366 | -0.54(-2.12%) |
Dec 06, 2019 | 28.10 | 31.20 | 23.10 | 25.34 | 28,720 | -1.86(-6.85%) |
Dec 05, 2019 | 27.80 | 27.80 | 26.20 | 27.20 | 7,476 | -0.50(-1.81%) |
Dec 04, 2019 | 27.80 | 28.00 | 27.00 | 27.70 | 5,485 | +0.70(+2.59%) |
Dec 03, 2019 | 28.20 | 28.70 | 27.00 | 27.00 | 10,667 | -0.80(-2.88%) |