Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.58 | 11.58 | 11.58 | 501,628 | +0.08(+0.66%) | |
Dec 30, 2020 | 11.49 | 11.63 | 11.41 | 11.50 | 501,628 | +0.06(+0.51%) |
Dec 29, 2020 | 11.63 | 11.68 | 11.41 | 11.44 | 563,064 | -0.15(-1.32%) |
Dec 28, 2020 | 11.61 | 11.75 | 11.58 | 11.60 | 646,542 | +0.06(+0.53%) |
Dec 24, 2020 | 11.66 | 11.66 | 11.42 | 11.54 | 304,440 | -0.05(-0.41%) |
Dec 23, 2020 | 11.39 | 11.66 | 11.36 | 11.58 | 422,796 | +0.26(+2.27%) |
Dec 22, 2020 | 11.40 | 11.40 | 11.26 | 11.33 | 348,967 | +0.02(+0.18%) |
Dec 21, 2020 | 11.37 | 11.37 | 11.19 | 11.31 | 968,046 | -0.09(-0.83%) |
Dec 18, 2020 | 11.52 | 11.65 | 11.37 | 11.40 | 325,711 | -0.14(-1.17%) |
Dec 17, 2020 | 11.45 | 11.54 | 11.40 | 11.54 | 307,523 | +0.11(+0.95%) |
Dec 16, 2020 | 11.50 | 11.50 | 11.39 | 11.43 | 312,066 | -0.01(-0.06%) |
Dec 15, 2020 | 11.29 | 11.44 | 11.27 | 11.43 | 219,569 | +0.20(+1.75%) |
Dec 14, 2020 | 11.28 | 11.37 | 11.22 | 11.24 | 273,383 | +0.05(+0.42%) |
Dec 11, 2020 | 11.18 | 11.24 | 11.13 | 11.19 | 120,239 | -0.05(-0.42%) |
Dec 10, 2020 | 11.23 | 11.25 | 11.14 | 11.24 | 133,814 | -0.06(-0.54%) |
Dec 09, 2020 | 11.44 | 11.46 | 11.19 | 11.30 | 190,137 | -0.07(-0.60%) |
Dec 08, 2020 | 11.19 | 11.42 | 11.19 | 11.37 | 154,366 | +0.13(+1.14%) |
Dec 07, 2020 | 11.39 | 11.39 | 11.14 | 11.24 | 184,679 | -0.15(-1.31%) |
Dec 04, 2020 | 11.24 | 11.40 | 11.24 | 11.39 | 162,190 | +0.22(+1.94%) |
Dec 03, 2020 | 11.18 | 11.31 | 11.14 | 11.17 | 389,525 | +0.05(+0.49%) |
Dec 02, 2020 | 10.98 | 11.16 | 10.97 | 11.12 | 83,520 | +0.11(+0.98%) |
Dec 01, 2020 | 11.01 | 11.19 | 10.97 | 11.01 | 308,857 | +0.14(+1.25%) |
Nov 30, 2020 | 11.22 | 11.22 | 10.85 | 10.87 | 312,016 | -0.33(-2.96%) |
Nov 27, 2020 | 11.27 | 11.28 | 11.12 | 11.20 | 120,092 | -0.02(-0.18%) |
Nov 25, 2020 | 11.37 | 11.37 | 11.13 | 11.22 | 213,300 | -0.11(-0.96%) |
Nov 24, 2020 | 11.23 | 11.40 | 11.19 | 11.33 | 374,959 | +0.33(+2.98%) |
Nov 23, 2020 | 10.85 | 11.06 | 10.83 | 11.00 | 169,585 | +0.26(+2.43%) |
Nov 20, 2020 | 10.70 | 10.81 | 10.66 | 10.74 | 108,718 | +0.07(+0.70%) |
Nov 19, 2020 | 10.69 | 10.70 | 10.46 | 10.67 | 107,416 | -0.01(-0.06%) |
Nov 18, 2020 | 10.85 | 11.02 | 10.68 | 10.68 | 174,563 | -0.07(-0.69%) |
Nov 17, 2020 | 10.59 | 10.78 | 10.56 | 10.75 | 160,013 | +0.09(+0.89%) |
Nov 16, 2020 | 10.50 | 10.71 | 10.47 | 10.66 | 216,177 | +0.35(+3.35%) |
Nov 13, 2020 | 10.09 | 10.33 | 10.09 | 10.31 | 119,353 | +0.28(+2.84%) |
Nov 12, 2020 | 10.17 | 10.18 | 9.931 | 10.03 | 94,149 | -0.15(-1.50%) |
Nov 11, 2020 | 10.48 | 10.48 | 10.12 | 10.18 | 321,609 | -0.27(-2.56%) |
Nov 10, 2020 | 10.03 | 10.47 | 9.985 | 10.45 | 381,126 | +0.48(+4.82%) |
Nov 09, 2020 | 9.877 | 10.15 | 9.843 | 9.965 | 216,517 | +0.47(+4.99%) |
Nov 06, 2020 | 9.708 | 9.728 | 9.478 | 9.491 | 137,079 | -0.16(-1.61%) |
Nov 05, 2020 | 9.640 | 9.721 | 9.545 | 9.647 | 347,370 | +0.19(+2.00%) |
Nov 04, 2020 | 9.525 | 9.613 | 9.342 | 9.457 | 62,406 | -0.09(-0.92%) |
Nov 03, 2020 | 9.572 | 9.613 | 9.484 | 9.545 | 102,351 | +0.09(+1.00%) |
Nov 02, 2020 | 9.254 | 9.491 | 9.254 | 9.451 | 143,831 | +0.24(+2.65%) |
Oct 30, 2020 | 9.234 | 9.291 | 9.132 | 9.207 | 280,362 | -0.06(-0.66%) |
Oct 29, 2020 | 9.099 | 9.288 | 8.963 | 9.268 | 76,469 | +0.19(+2.09%) |
Oct 28, 2020 | 9.214 | 9.251 | 9.014 | 9.078 | 215,699 | -0.24(-2.61%) |
Oct 27, 2020 | 9.342 | 9.512 | 9.317 | 9.322 | 100,964 | -0.01(-0.07%) |
Oct 26, 2020 | 9.498 | 9.545 | 9.241 | 9.329 | 162,418 | -0.27(-2.82%) |
Oct 23, 2020 | 9.444 | 9.647 | 9.444 | 9.600 | 106,206 | +0.18(+1.94%) |
Oct 22, 2020 | 9.295 | 9.430 | 9.295 | 9.417 | 135,182 | +0.12(+1.24%) |
Oct 21, 2020 | 9.383 | 9.383 | 9.264 | 9.302 | 232,593 | -0.07(-0.79%) |
Oct 20, 2020 | 9.403 | 9.472 | 9.363 | 9.376 | 130,085 | +0.05(+0.58%) |
Oct 19, 2020 | 9.545 | 9.545 | 9.315 | 9.322 | 312,148 | -0.18(-1.85%) |
Oct 16, 2020 | 9.552 | 9.578 | 9.437 | 9.498 | 97,048 | -0.07(-0.78%) |
Oct 15, 2020 | 9.512 | 9.574 | 9.457 | 9.572 | 56,260 | +0.03(+0.28%) |
Oct 14, 2020 | 9.579 | 9.688 | 9.545 | 9.545 | 54,910 | -0.03(-0.28%) |
Oct 13, 2020 | 9.627 | 9.627 | 9.535 | 9.572 | 36,992 | -0.06(-0.58%) |
Oct 12, 2020 | 9.579 | 9.647 | 9.539 | 9.629 | 90,467 | +0.05(+0.52%) |
Oct 09, 2020 | 9.749 | 9.755 | 9.542 | 9.579 | 66,619 | -0.16(-1.60%) |
Oct 08, 2020 | 9.539 | 9.735 | 9.525 | 9.735 | 130,780 | +0.26(+2.72%) |
Oct 07, 2020 | 9.484 | 9.511 | 9.369 | 9.478 | 116,062 | +0.05(+0.57%) |
Oct 06, 2020 | 9.539 | 9.674 | 9.424 | 9.424 | 40,559 | -0.09(-0.93%) |
Oct 05, 2020 | 9.484 | 9.545 | 9.444 | 9.512 | 176,229 | +0.07(+0.72%) |
Oct 02, 2020 | 9.072 | 9.464 | 9.072 | 9.444 | 99,116 | +0.14(+1.45%) |
Oct 01, 2020 | 9.241 | 9.308 | 9.126 | 9.308 | 100,065 | +0.11(+1.23%) |
Sep 30, 2020 | 9.321 | 9.347 | 9.152 | 9.195 | 57,438 | +0.00(+0.00%) |
Sep 29, 2020 | 9.394 | 9.394 | 9.125 | 9.195 | 73,157 | -0.18(-1.96%) |
Sep 28, 2020 | 9.228 | 9.446 | 9.228 | 9.379 | 98,654 | +0.28(+3.04%) |
Sep 25, 2020 | 8.865 | 9.135 | 8.865 | 9.103 | 78,868 | +0.22(+2.53%) |
Sep 24, 2020 | 8.852 | 9.050 | 8.671 | 8.878 | 87,583 | +0.02(+0.22%) |
Sep 23, 2020 | 9.228 | 9.262 | 8.859 | 8.859 | 142,826 | -0.32(-3.53%) |
Sep 22, 2020 | 9.202 | 9.317 | 9.156 | 9.182 | 54,941 | -0.01(-0.07%) |
Sep 21, 2020 | 9.380 | 9.380 | 9.123 | 9.189 | 93,575 | -0.30(-3.13%) |
Sep 18, 2020 | 9.559 | 9.625 | 9.446 | 9.486 | 82,047 | -0.07(-0.76%) |
Sep 17, 2020 | 9.512 | 9.605 | 9.400 | 9.559 | 88,850 | +0.00(+0.00%) |
Sep 16, 2020 | 9.486 | 9.645 | 9.419 | 9.559 | 198,150 | +0.16(+1.69%) |
Sep 15, 2020 | 9.512 | 9.519 | 9.380 | 9.400 | 74,456 | -0.06(-0.63%) |
Sep 14, 2020 | 9.189 | 9.476 | 9.176 | 9.460 | 95,325 | +0.33(+3.62%) |
Sep 11, 2020 | 9.268 | 9.268 | 8.986 | 9.129 | 71,602 | -0.07(-0.79%) |
Sep 10, 2020 | 9.334 | 9.380 | 9.202 | 9.202 | 108,677 | -0.13(-1.35%) |
Sep 09, 2020 | 9.314 | 9.367 | 9.295 | 9.328 | 159,896 | +0.09(+1.00%) |
Sep 08, 2020 | 9.176 | 9.385 | 9.129 | 9.235 | 166,669 | +0.01(+0.14%) |
Sep 04, 2020 | 9.301 | 9.354 | 9.046 | 9.222 | 113,988 | +0.01(+0.14%) |
Sep 03, 2020 | 9.341 | 9.461 | 9.156 | 9.209 | 148,716 | -0.16(-1.69%) |
Sep 02, 2020 | 9.347 | 9.374 | 9.248 | 9.367 | 141,449 | -0.01(-0.07%) |
Sep 01, 2020 | 9.288 | 9.462 | 9.288 | 9.374 | 106,245 | +0.07(+0.78%) |
Aug 31, 2020 | 9.493 | 9.493 | 9.301 | 9.301 | 149,684 | -0.20(-2.09%) |
Aug 28, 2020 | 9.433 | 9.509 | 9.420 | 9.499 | 142,296 | +0.09(+0.98%) |
Aug 27, 2020 | 9.281 | 9.473 | 9.281 | 9.407 | 74,772 | +0.12(+1.28%) |
Aug 26, 2020 | 9.420 | 9.420 | 9.281 | 9.288 | 110,678 | -0.16(-1.64%) |
Aug 25, 2020 | 9.512 | 9.579 | 9.321 | 9.443 | 82,132 | -0.06(-0.66%) |
Aug 24, 2020 | 9.261 | 9.516 | 9.169 | 9.506 | 186,919 | +0.28(+3.08%) |
Aug 21, 2020 | 9.268 | 9.298 | 9.189 | 9.222 | 67,818 | -0.04(-0.43%) |
Aug 20, 2020 | 9.248 | 9.361 | 9.176 | 9.261 | 211,981 | -0.01(-0.14%) |
Aug 19, 2020 | 9.301 | 9.368 | 9.255 | 9.275 | 64,284 | -0.01(-0.14%) |
Aug 18, 2020 | 9.400 | 9.427 | 9.281 | 9.288 | 144,401 | -0.11(-1.13%) |
Aug 17, 2020 | 9.479 | 9.479 | 9.347 | 9.394 | 233,242 | -0.08(-0.84%) |
Aug 14, 2020 | 9.334 | 9.532 | 9.261 | 9.473 | 68,575 | +0.13(+1.34%) |
Aug 13, 2020 | 9.440 | 9.587 | 9.334 | 9.347 | 84,029 | -0.12(-1.26%) |
Aug 12, 2020 | 9.651 | 9.664 | 9.409 | 9.466 | 136,293 | -0.08(-0.83%) |
Aug 11, 2020 | 9.691 | 9.826 | 9.506 | 9.546 | 106,942 | -0.02(-0.21%) |
Aug 10, 2020 | 9.321 | 9.645 | 9.321 | 9.565 | 135,484 | +0.27(+2.91%) |
Aug 07, 2020 | 9.182 | 9.301 | 9.106 | 9.295 | 444,905 | +0.10(+1.08%) |
Aug 06, 2020 | 9.268 | 9.347 | 9.195 | 9.195 | 147,802 | -0.07(-0.78%) |
Aug 05, 2020 | 9.149 | 9.268 | 9.096 | 9.268 | 137,159 | +0.17(+1.89%) |
Aug 04, 2020 | 9.162 | 9.162 | 9.050 | 9.096 | 61,938 | -0.05(-0.58%) |
Aug 03, 2020 | 9.123 | 9.195 | 8.964 | 9.149 | 289,475 | +0.04(+0.44%) |
Jul 31, 2020 | 9.189 | 9.281 | 8.987 | 9.110 | 214,656 | -0.06(-0.65%) |
Jul 30, 2020 | 9.129 | 9.189 | 9.070 | 9.169 | 63,440 | -0.02(-0.22%) |
Jul 29, 2020 | 9.070 | 9.189 | 9.037 | 9.189 | 111,975 | +0.15(+1.61%) |
Jul 28, 2020 | 8.931 | 9.123 | 8.931 | 9.043 | 89,896 | +0.12(+1.33%) |
Jul 27, 2020 | 8.839 | 8.938 | 8.806 | 8.925 | 84,324 | +0.09(+1.05%) |
Jul 24, 2020 | 8.984 | 9.070 | 8.825 | 8.832 | 109,598 | -0.17(-1.84%) |
Jul 23, 2020 | 9.096 | 9.136 | 8.944 | 8.997 | 57,052 | -0.10(-1.09%) |
Jul 22, 2020 | 8.925 | 9.162 | 8.898 | 9.096 | 101,713 | +0.15(+1.70%) |
Jul 21, 2020 | 8.872 | 8.964 | 8.799 | 8.944 | 113,982 | +0.15(+1.73%) |
Jul 20, 2020 | 8.786 | 8.832 | 8.720 | 8.792 | 86,201 | -0.03(-0.37%) |
Jul 17, 2020 | 8.878 | 8.911 | 8.766 | 8.825 | 142,599 | -0.03(-0.30%) |
Jul 16, 2020 | 8.759 | 8.995 | 8.758 | 8.852 | 98,463 | -0.03(-0.30%) |
Jul 15, 2020 | 8.621 | 8.898 | 8.621 | 8.878 | 186,773 | +0.42(+5.00%) |
Jul 14, 2020 | 8.257 | 8.475 | 8.244 | 8.456 | 117,596 | +0.18(+2.24%) |
Jul 13, 2020 | 8.389 | 8.423 | 8.251 | 8.271 | 363,665 | -0.03(-0.40%) |
Jul 10, 2020 | 8.112 | 8.310 | 7.983 | 8.304 | 101,878 | +0.20(+2.45%) |
Jul 09, 2020 | 8.343 | 8.343 | 8.039 | 8.105 | 158,114 | -0.26(-3.16%) |
Jul 08, 2020 | 8.284 | 8.406 | 8.205 | 8.370 | 166,426 | +0.12(+1.44%) |
Jul 07, 2020 | 8.462 | 8.469 | 8.231 | 8.251 | 191,667 | -0.26(-3.03%) |
Jul 06, 2020 | 8.574 | 8.601 | 8.423 | 8.508 | 155,203 | +0.13(+1.50%) |
Jul 02, 2020 | 8.720 | 8.720 | 8.363 | 8.383 | 597,495 | -0.16(-1.86%) |
Jul 01, 2020 | 8.687 | 8.832 | 8.508 | 8.541 | 144,077 | -0.15(-1.75%) |
Jun 30, 2020 | 8.635 | 8.719 | 8.571 | 8.693 | 113,117 | +0.01(+0.15%) |
Jun 29, 2020 | 8.493 | 8.726 | 8.312 | 8.680 | 388,285 | +0.24(+2.83%) |
Jun 26, 2020 | 8.687 | 8.687 | 8.358 | 8.441 | 142,289 | -0.30(-3.42%) |
Jun 25, 2020 | 8.345 | 8.751 | 8.274 | 8.741 | 162,318 | +0.28(+3.31%) |
Jun 24, 2020 | 8.706 | 8.724 | 8.203 | 8.461 | 496,780 | -0.39(-4.45%) |
Jun 23, 2020 | 8.803 | 8.855 | 8.713 | 8.855 | 148,462 | +0.21(+2.47%) |
Jun 22, 2020 | 8.642 | 8.668 | 8.493 | 8.642 | 225,106 | -0.06(-0.67%) |
Jun 19, 2020 | 8.984 | 8.984 | 8.630 | 8.700 | 106,058 | -0.12(-1.39%) |
Jun 18, 2020 | 8.784 | 8.952 | 8.674 | 8.823 | 118,409 | -0.04(-0.44%) |
Jun 17, 2020 | 9.062 | 9.079 | 8.826 | 8.861 | 130,598 | -0.15(-1.65%) |
Jun 16, 2020 | 9.339 | 9.339 | 8.868 | 9.010 | 263,908 | +0.14(+1.60%) |
Jun 15, 2020 | 8.383 | 8.990 | 8.280 | 8.868 | 271,212 | +0.05(+0.51%) |
Jun 12, 2020 | 8.674 | 8.848 | 8.438 | 8.823 | 590,214 | +0.59(+7.22%) |
Jun 11, 2020 | 8.319 | 8.642 | 8.106 | 8.228 | 590,223 | -0.76(-8.41%) |
Jun 10, 2020 | 9.430 | 9.430 | 8.706 | 8.984 | 1,261,687 | -0.41(-4.33%) |
Jun 09, 2020 | 9.727 | 9.864 | 9.327 | 9.391 | 570,406 | -0.56(-5.58%) |
Jun 08, 2020 | 9.462 | 10.02 | 9.462 | 9.946 | 839,561 | +0.91(+10.08%) |
Jun 05, 2020 | 9.533 | 9.830 | 8.981 | 9.036 | 951,124 | +0.28(+3.17%) |
Jun 04, 2020 | 8.351 | 8.835 | 8.267 | 8.758 | 598,858 | +0.40(+4.79%) |
Jun 03, 2020 | 7.976 | 8.429 | 7.976 | 8.358 | 366,227 | +0.48(+6.07%) |
Jun 02, 2020 | 7.957 | 8.041 | 7.841 | 7.880 | 135,452 | -0.01(-0.08%) |
Jun 01, 2020 | 7.589 | 7.955 | 7.582 | 7.886 | 947,105 | +0.28(+3.65%) |
May 29, 2020 | 7.770 | 7.809 | 7.595 | 7.608 | 228,220 | -0.25(-3.13%) |
May 28, 2020 | 8.041 | 8.073 | 7.815 | 7.854 | 1,087,061 | -0.16(-2.01%) |
May 27, 2020 | 7.983 | 8.060 | 7.692 | 8.015 | 171,208 | +0.19(+2.39%) |
May 26, 2020 | 7.750 | 7.892 | 7.737 | 7.828 | 270,688 | +0.28(+3.77%) |
May 22, 2020 | 7.486 | 7.544 | 7.298 | 7.544 | 120,458 | +0.07(+0.95%) |
May 21, 2020 | 7.518 | 7.528 | 7.340 | 7.473 | 130,125 | -0.03(-0.43%) |
May 20, 2020 | 7.311 | 7.557 | 7.311 | 7.505 | 148,787 | +0.28(+3.94%) |
May 19, 2020 | 7.176 | 7.408 | 7.059 | 7.221 | 707,848 | +0.03(+0.36%) |
May 18, 2020 | 7.008 | 7.240 | 6.962 | 7.195 | 252,541 | +0.47(+6.91%) |
May 15, 2020 | 6.743 | 6.846 | 6.672 | 6.730 | 100,175 | -0.10(-1.51%) |
May 14, 2020 | 6.446 | 6.833 | 6.200 | 6.833 | 141,152 | +0.27(+4.13%) |
May 13, 2020 | 6.859 | 6.859 | 6.407 | 6.562 | 290,744 | -0.36(-5.22%) |
May 12, 2020 | 7.240 | 7.246 | 6.924 | 6.924 | 145,886 | -0.25(-3.42%) |
May 11, 2020 | 7.421 | 7.421 | 7.168 | 7.169 | 195,753 | -0.30(-3.98%) |
May 08, 2020 | 7.369 | 7.492 | 7.347 | 7.466 | 172,791 | +0.21(+2.85%) |
May 07, 2020 | 7.247 | 7.415 | 7.169 | 7.260 | 171,191 | +0.11(+1.54%) |
May 06, 2020 | 7.453 | 7.505 | 7.124 | 7.150 | 113,792 | -0.19(-2.55%) |
May 05, 2020 | 7.395 | 7.566 | 7.311 | 7.337 | 738,223 | +0.17(+2.34%) |
May 04, 2020 | 7.079 | 7.195 | 6.911 | 7.169 | 473,958 | +0.01(+0.18%) |
May 01, 2020 | 7.176 | 7.234 | 7.030 | 7.156 | 205,769 | -0.21(-2.89%) |
Apr 30, 2020 | 7.744 | 7.744 | 7.295 | 7.369 | 301,486 | -0.36(-4.60%) |
Apr 29, 2020 | 7.499 | 7.886 | 7.428 | 7.725 | 1,147,847 | +0.44(+6.03%) |
Apr 28, 2020 | 7.105 | 7.376 | 6.962 | 7.285 | 220,774 | +0.39(+5.72%) |
Apr 27, 2020 | 6.743 | 6.975 | 6.640 | 6.891 | 266,396 | +0.16(+2.40%) |
Apr 24, 2020 | 6.833 | 6.833 | 6.523 | 6.730 | 193,538 | -0.07(-1.04%) |
Apr 23, 2020 | 6.807 | 7.066 | 6.769 | 6.801 | 260,703 | -0.04(-0.57%) |
Apr 22, 2020 | 7.105 | 7.130 | 6.685 | 6.840 | 491,624 | -0.11(-1.58%) |
Apr 21, 2020 | 6.588 | 6.950 | 6.530 | 6.950 | 181,394 | +0.22(+3.26%) |
Apr 20, 2020 | 6.853 | 6.969 | 6.633 | 6.730 | 161,170 | -0.37(-5.19%) |
Apr 17, 2020 | 6.975 | 7.150 | 6.749 | 7.098 | 284,888 | +0.56(+8.49%) |
Apr 16, 2020 | 6.782 | 6.872 | 6.504 | 6.543 | 520,628 | -0.20(-2.97%) |
Apr 15, 2020 | 6.807 | 6.878 | 6.620 | 6.743 | 275,008 | -0.42(-5.86%) |
Apr 14, 2020 | 7.466 | 7.589 | 6.995 | 7.163 | 472,272 | -0.09(-1.25%) |
Apr 13, 2020 | 7.589 | 7.589 | 6.882 | 7.253 | 518,199 | -0.17(-2.26%) |
Apr 09, 2020 | 7.395 | 8.111 | 7.059 | 7.421 | 1,045,261 | +0.70(+10.37%) |
Apr 08, 2020 | 6.187 | 6.775 | 6.187 | 6.723 | 510,787 | +1.04(+18.30%) |
Apr 07, 2020 | 5.813 | 6.181 | 5.635 | 5.684 | 590,209 | +0.33(+6.15%) |
Apr 06, 2020 | 5.283 | 5.700 | 5.181 | 5.354 | 379,599 | +0.54(+11.13%) |
Apr 03, 2020 | 5.354 | 5.354 | 4.624 | 4.818 | 453,808 | -0.51(-9.58%) |
Apr 02, 2020 | 5.567 | 5.651 | 5.328 | 5.328 | 240,944 | -0.13(-2.37%) |
Apr 01, 2020 | 5.929 | 5.929 | 5.412 | 5.458 | 721,995 | -0.76(-12.27%) |
Mar 31, 2020 | 6.576 | 6.672 | 6.103 | 6.221 | 476,166 | -0.44(-6.54%) |
Mar 30, 2020 | 7.216 | 7.216 | 6.439 | 6.656 | 324,530 | -0.73(-9.93%) |
Mar 27, 2020 | 7.571 | 7.714 | 7.204 | 7.391 | 775,117 | -0.18(-2.38%) |
Mar 26, 2020 | 6.781 | 8.367 | 6.781 | 7.571 | 1,013,370 | +1.41(+22.93%) |
Mar 25, 2020 | 5.331 | 6.625 | 5.331 | 6.159 | 812,195 | +1.11(+21.92%) |
Mar 24, 2020 | 5.848 | 5.878 | 5.002 | 5.051 | 717,528 | -0.58(-10.38%) |
Mar 23, 2020 | 6.364 | 6.423 | 5.468 | 5.636 | 849,171 | -0.73(-11.44%) |
Mar 20, 2020 | 6.675 | 7.322 | 6.271 | 6.364 | 752,131 | +0.10(+1.59%) |
Mar 19, 2020 | 6.090 | 6.656 | 5.298 | 6.265 | 719,160 | -0.17(-2.71%) |
Mar 18, 2020 | 7.397 | 7.397 | 4.230 | 6.439 | 905,254 | -1.72(-21.05%) |
Mar 17, 2020 | 9.126 | 9.189 | 8.001 | 8.156 | 424,626 | -0.96(-10.57%) |
Mar 16, 2020 | 9.848 | 10.36 | 9.108 | 9.120 | 281,291 | -1.54(-14.47%) |
Mar 13, 2020 | 10.97 | 11.38 | 9.991 | 10.66 | 267,160 | +0.36(+3.52%) |
Mar 12, 2020 | 11.36 | 11.49 | 10.26 | 10.30 | 359,719 | -2.24(-17.83%) |
Mar 11, 2020 | 13.07 | 13.07 | 12.38 | 12.54 | 196,473 | -0.76(-5.74%) |
Mar 10, 2020 | 13.49 | 13.51 | 12.87 | 13.30 | 304,573 | +0.22(+1.66%) |
Mar 09, 2020 | 13.69 | 13.72 | 13.06 | 13.08 | 237,121 | -1.24(-8.64%) |
Mar 06, 2020 | 14.30 | 14.43 | 13.89 | 14.32 | 188,072 | -0.32(-2.21%) |
Mar 05, 2020 | 14.81 | 14.82 | 14.54 | 14.64 | 151,689 | -0.40(-2.68%) |
Mar 04, 2020 | 14.93 | 15.10 | 14.84 | 15.05 | 149,828 | +0.32(+2.20%) |
Mar 03, 2020 | 14.94 | 15.25 | 14.55 | 14.73 | 310,116 | -0.25(-1.66%) |
Mar 02, 2020 | 14.17 | 14.97 | 14.17 | 14.97 | 198,318 | +0.90(+6.36%) |
Feb 28, 2020 | 14.00 | 14.27 | 13.73 | 14.08 | 1,302,847 | -0.44(-3.04%) |
Feb 27, 2020 | 15.06 | 15.06 | 14.44 | 14.52 | 338,929 | -0.70(-4.58%) |
Feb 26, 2020 | 15.30 | 15.52 | 15.22 | 15.22 | 131,888 | -0.09(-0.61%) |
Feb 25, 2020 | 15.76 | 15.76 | 15.19 | 15.31 | 180,707 | -0.44(-2.80%) |
Feb 24, 2020 | 15.80 | 15.84 | 15.64 | 15.75 | 159,464 | -0.26(-1.59%) |
Feb 21, 2020 | 16.14 | 16.14 | 15.92 | 16.01 | 166,693 | -0.12(-0.77%) |
Feb 20, 2020 | 16.05 | 16.13 | 16.01 | 16.13 | 103,142 | +0.12(+0.74%) |
Feb 19, 2020 | 16.06 | 16.07 | 16.01 | 16.01 | 155,669 | +0.01(+0.04%) |
Feb 18, 2020 | 15.94 | 16.01 | 15.88 | 16.01 | 164,459 | +0.06(+0.35%) |
Feb 14, 2020 | 15.89 | 15.95 | 15.85 | 15.95 | 71,371 | +0.04(+0.23%) |
Feb 13, 2020 | 15.78 | 15.93 | 15.78 | 15.91 | 172,644 | +0.11(+0.71%) |
Feb 12, 2020 | 15.73 | 15.84 | 15.72 | 15.80 | 95,557 | +0.14(+0.91%) |
Feb 11, 2020 | 15.70 | 15.73 | 15.65 | 15.66 | 117,932 | -0.04(-0.28%) |
Feb 10, 2020 | 15.75 | 15.75 | 15.67 | 15.70 | 107,844 | -0.01(-0.04%) |
Feb 07, 2020 | 15.78 | 15.78 | 15.71 | 15.71 | 59,476 | -0.06(-0.39%) |
Feb 06, 2020 | 15.70 | 15.82 | 15.70 | 15.77 | 126,936 | +0.07(+0.48%) |
Feb 05, 2020 | 15.61 | 15.71 | 15.61 | 15.70 | 70,733 | +0.12(+0.80%) |
Feb 04, 2020 | 15.60 | 15.61 | 15.49 | 15.57 | 101,064 | +0.06(+0.36%) |
Feb 03, 2020 | 15.46 | 15.56 | 15.45 | 15.52 | 119,532 | +0.06(+0.40%) |
Jan 31, 2020 | 15.49 | 15.55 | 15.41 | 15.45 | 148,368 | -0.06(-0.36%) |
Jan 30, 2020 | 15.52 | 15.53 | 15.45 | 15.51 | 80,961 | -0.01(-0.08%) |
Jan 29, 2020 | 15.43 | 15.52 | 15.43 | 15.52 | 97,399 | +0.12(+0.80%) |
Jan 28, 2020 | 15.32 | 15.42 | 15.32 | 15.40 | 46,645 | +0.11(+0.74%) |
Jan 27, 2020 | 15.29 | 15.31 | 15.24 | 15.29 | 83,903 | -0.09(-0.57%) |
Jan 24, 2020 | 15.50 | 15.50 | 15.30 | 15.37 | 87,445 | -0.08(-0.52%) |
Jan 23, 2020 | 15.41 | 15.46 | 15.38 | 15.45 | 140,533 | +0.03(+0.20%) |
Jan 22, 2020 | 15.45 | 15.47 | 15.39 | 15.42 | 92,088 | +0.03(+0.20%) |
Jan 21, 2020 | 15.37 | 15.42 | 15.34 | 15.39 | 99,148 | +0.04(+0.24%) |
Jan 17, 2020 | 15.35 | 15.37 | 15.30 | 15.35 | 53,206 | +0.02(+0.14%) |
Jan 16, 2020 | 15.30 | 15.35 | 15.30 | 15.33 | 155,418 | +0.07(+0.48%) |
Jan 15, 2020 | 15.24 | 15.33 | 15.24 | 15.26 | 68,786 | +0.02(+0.15%) |
Jan 14, 2020 | 15.19 | 15.24 | 15.19 | 15.24 | 61,036 | +0.05(+0.31%) |
Jan 13, 2020 | 15.14 | 15.19 | 15.12 | 15.19 | 70,966 | +0.08(+0.55%) |
Jan 10, 2020 | 15.02 | 15.10 | 15.02 | 15.10 | 96,769 | +0.08(+0.54%) |
Jan 09, 2020 | 15.03 | 15.09 | 15.01 | 15.02 | 77,651 | +0.04(+0.29%) |
Jan 08, 2020 | 15.05 | 15.05 | 14.98 | 14.98 | 73,613 | -0.03(-0.21%) |
Jan 07, 2020 | 14.99 | 15.05 | 14.93 | 15.01 | 168,408 | +0.02(+0.17%) |
Jan 06, 2020 | 14.92 | 15.02 | 14.92 | 14.99 | 67,820 | +0.03(+0.21%) |
Jan 03, 2020 | 14.90 | 15.00 | 14.90 | 14.95 | 139,366 | +0.04(+0.29%) |