Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.20 | 13.20 | 13.20 | 8,119 | +0.07(+0.55%) | |
Dec 30, 2020 | 12.93 | 13.28 | 12.91 | 13.13 | 8,119 | +0.39(+3.04%) |
Dec 29, 2020 | 12.93 | 12.93 | 12.59 | 12.74 | 5,961 | +0.08(+0.64%) |
Dec 28, 2020 | 12.55 | 12.93 | 12.55 | 12.66 | 6,283 | -0.07(-0.57%) |
Dec 24, 2020 | 12.90 | 12.93 | 12.73 | 12.73 | 2,884 | -0.29(-2.21%) |
Dec 23, 2020 | 13.02 | 13.02 | 13.02 | 13.02 | 5,178 | +0.15(+1.19%) |
Dec 22, 2020 | 12.87 | 12.87 | 12.87 | 12.87 | 1,577 | +0.18(+1.42%) |
Dec 21, 2020 | 12.54 | 12.89 | 12.54 | 12.69 | 4,767 | -0.04(-0.28%) |
Dec 18, 2020 | 12.93 | 13.28 | 12.73 | 12.73 | 106,630 | +0.02(+0.14%) |
Dec 17, 2020 | 12.62 | 13.01 | 12.62 | 12.71 | 5,649 | -0.04(-0.28%) |
Dec 16, 2020 | 13.05 | 13.05 | 12.74 | 12.74 | 5,699 | -0.12(-0.91%) |
Dec 15, 2020 | 13.01 | 13.19 | 12.86 | 12.86 | 8,551 | +0.06(+0.49%) |
Dec 14, 2020 | 13.07 | 13.29 | 12.80 | 12.80 | 10,543 | -0.44(-3.34%) |
Dec 11, 2020 | 13.22 | 13.52 | 13.07 | 13.24 | 11,539 | +0.16(+1.24%) |
Dec 10, 2020 | 13.52 | 13.52 | 12.98 | 13.08 | 4,159 | +0.32(+2.54%) |
Dec 09, 2020 | 13.23 | 13.40 | 12.75 | 12.75 | 26,857 | -0.64(-4.78%) |
Dec 08, 2020 | 13.07 | 13.39 | 13.07 | 13.39 | 4,256 | +0.82(+6.52%) |
Dec 07, 2020 | 12.71 | 13.07 | 12.57 | 12.57 | 11,774 | -0.32(-2.52%) |
Dec 04, 2020 | 12.76 | 12.90 | 12.72 | 12.90 | 3,106 | +0.43(+3.47%) |
Dec 03, 2020 | 12.38 | 12.60 | 12.36 | 12.46 | 2,568 | -0.13(-1.00%) |
Dec 02, 2020 | 12.81 | 13.07 | 12.59 | 12.59 | 7,376 | -0.40(-3.05%) |
Dec 01, 2020 | 12.79 | 13.44 | 12.74 | 12.99 | 9,554 | +0.14(+1.05%) |
Nov 30, 2020 | 12.45 | 12.85 | 12.45 | 12.85 | 5,843 | +0.18(+1.42%) |
Nov 27, 2020 | 12.86 | 12.86 | 12.39 | 12.67 | 6,324 | +0.41(+3.38%) |
Nov 25, 2020 | 12.18 | 12.86 | 12.17 | 12.26 | 20,083 | -0.36(-2.86%) |
Nov 24, 2020 | 12.16 | 12.62 | 11.97 | 12.62 | 25,662 | +0.56(+4.63%) |
Nov 23, 2020 | 12.17 | 12.17 | 11.82 | 12.06 | 4,661 | +0.21(+1.75%) |
Nov 20, 2020 | 11.61 | 11.85 | 11.61 | 11.85 | 5,104 | -0.14(-1.20%) |
Nov 19, 2020 | 11.89 | 12.00 | 11.89 | 12.00 | 2,337 | +0.31(+2.62%) |
Nov 18, 2020 | 11.74 | 11.74 | 11.69 | 11.69 | 4,417 | +0.22(+1.89%) |
Nov 17, 2020 | 11.73 | 12.03 | 11.47 | 11.47 | 8,478 | -0.52(-4.36%) |
Nov 16, 2020 | 11.90 | 12.11 | 11.69 | 12.00 | 26,491 | +0.28(+2.38%) |
Nov 13, 2020 | 12.07 | 12.16 | 11.62 | 11.72 | 20,416 | -0.01(-0.08%) |
Nov 12, 2020 | 11.88 | 12.17 | 11.69 | 11.73 | 14,878 | -0.23(-1.96%) |
Nov 11, 2020 | 11.99 | 12.12 | 11.53 | 11.96 | 10,002 | +0.09(+0.76%) |
Nov 10, 2020 | 11.85 | 12.00 | 11.73 | 11.87 | 15,040 | +0.32(+2.73%) |
Nov 09, 2020 | 11.67 | 11.95 | 11.55 | 11.55 | 13,831 | +0.37(+3.30%) |
Nov 06, 2020 | 11.22 | 11.64 | 11.18 | 11.18 | 5,547 | -0.40(-3.42%) |
Nov 05, 2020 | 11.27 | 11.74 | 11.27 | 11.58 | 3,196 | +0.21(+1.82%) |
Nov 04, 2020 | 11.32 | 11.59 | 11.22 | 11.37 | 3,643 | -0.25(-2.17%) |
Nov 03, 2020 | 11.59 | 11.63 | 11.19 | 11.63 | 12,514 | +0.05(+0.47%) |
Nov 02, 2020 | 11.42 | 11.63 | 11.42 | 11.57 | 3,753 | +0.28(+2.47%) |
Oct 30, 2020 | 11.54 | 11.54 | 11.29 | 11.29 | 3,883 | -0.24(-2.11%) |
Oct 29, 2020 | 10.89 | 11.91 | 10.89 | 11.54 | 17,714 | +0.62(+5.70%) |
Oct 28, 2020 | 10.71 | 10.99 | 10.09 | 10.91 | 18,445 | -0.07(-0.65%) |
Oct 27, 2020 | 11.52 | 11.52 | 10.99 | 10.99 | 4,559 | -0.26(-2.31%) |
Oct 26, 2020 | 11.49 | 11.50 | 11.24 | 11.24 | 4,778 | -0.15(-1.33%) |
Oct 23, 2020 | 11.16 | 11.50 | 11.16 | 11.40 | 11,634 | +0.31(+2.82%) |
Oct 22, 2020 | 10.87 | 11.17 | 10.62 | 11.08 | 15,245 | +0.06(+0.57%) |
Oct 21, 2020 | 11.14 | 11.14 | 10.91 | 11.02 | 3,018 | -0.04(-0.40%) |
Oct 20, 2020 | 10.95 | 11.07 | 10.95 | 11.07 | 1,543 | +0.13(+1.14%) |
Oct 19, 2020 | 11.03 | 11.03 | 10.94 | 10.94 | 1,984 | +0.01(+0.08%) |
Oct 16, 2020 | 10.78 | 11.22 | 10.78 | 10.93 | 4,251 | -0.42(-3.70%) |
Oct 15, 2020 | 11.01 | 11.35 | 10.82 | 11.35 | 5,768 | +0.40(+3.67%) |
Oct 14, 2020 | 11.10 | 11.30 | 10.75 | 10.95 | 14,743 | +0.38(+3.64%) |
Oct 13, 2020 | 10.13 | 10.87 | 10.13 | 10.57 | 10,047 | -0.38(-3.43%) |
Oct 12, 2020 | 10.23 | 11.17 | 10.23 | 10.94 | 12,296 | +0.75(+7.37%) |
Oct 09, 2020 | 9.922 | 10.19 | 9.922 | 10.19 | 25,507 | +0.36(+3.64%) |
Oct 08, 2020 | 9.779 | 10.19 | 9.448 | 9.833 | 32,269 | +0.18(+1.85%) |
Oct 07, 2020 | 9.698 | 9.698 | 9.126 | 9.654 | 14,829 | +0.31(+3.35%) |
Oct 06, 2020 | 9.743 | 9.855 | 9.296 | 9.341 | 7,175 | -0.25(-2.61%) |
Oct 05, 2020 | 9.386 | 9.841 | 9.386 | 9.591 | 8,488 | +0.30(+3.27%) |
Oct 02, 2020 | 9.386 | 9.457 | 9.252 | 9.287 | 4,474 | -0.16(-1.70%) |
Oct 01, 2020 | 9.600 | 9.833 | 9.448 | 9.448 | 5,798 | -0.16(-1.67%) |
Sep 30, 2020 | 9.859 | 9.868 | 9.609 | 9.609 | 2,589 | -0.04(-0.46%) |
Sep 29, 2020 | 9.555 | 9.734 | 9.260 | 9.654 | 13,541 | +0.33(+3.55%) |
Sep 28, 2020 | 9.028 | 9.511 | 9.028 | 9.323 | 15,476 | +0.48(+5.46%) |
Sep 25, 2020 | 8.885 | 9.019 | 8.596 | 8.840 | 6,041 | +0.01(+0.10%) |
Sep 24, 2020 | 8.715 | 8.831 | 8.715 | 8.831 | 3,540 | +0.29(+3.35%) |
Sep 23, 2020 | 8.939 | 8.965 | 8.510 | 8.545 | 21,458 | -0.09(-1.04%) |
Sep 22, 2020 | 9.287 | 9.287 | 8.554 | 8.635 | 19,781 | -0.48(-5.29%) |
Sep 21, 2020 | 9.609 | 9.609 | 9.117 | 9.117 | 11,728 | -0.49(-5.12%) |
Sep 18, 2020 | 9.546 | 9.609 | 9.305 | 9.609 | 23,717 | +0.28(+2.97%) |
Sep 17, 2020 | 9.216 | 9.332 | 9.207 | 9.332 | 3,073 | +0.00(+0.00%) |
Sep 16, 2020 | 9.368 | 9.448 | 9.332 | 9.332 | 5,280 | -0.03(-0.29%) |
Sep 15, 2020 | 9.359 | 9.359 | 9.359 | 9.359 | 739 | -0.29(-3.06%) |
Sep 14, 2020 | 9.296 | 9.654 | 9.296 | 9.654 | 5,224 | +0.31(+3.35%) |
Sep 11, 2020 | 9.497 | 9.502 | 9.341 | 9.341 | 3,579 | -0.13(-1.42%) |
Sep 10, 2020 | 9.502 | 9.529 | 9.305 | 9.475 | 4,073 | +0.05(+0.57%) |
Sep 09, 2020 | 9.395 | 9.546 | 9.395 | 9.421 | 10,347 | +0.01(+0.09%) |
Sep 08, 2020 | 9.430 | 9.591 | 9.359 | 9.412 | 33,487 | -0.15(-1.59%) |
Sep 04, 2020 | 9.555 | 9.681 | 9.430 | 9.564 | 16,781 | +0.07(+0.75%) |
Sep 03, 2020 | 9.609 | 9.922 | 9.430 | 9.493 | 18,347 | -0.34(-3.45%) |
Sep 02, 2020 | 9.949 | 9.984 | 9.725 | 9.833 | 7,550 | -0.15(-1.52%) |
Sep 01, 2020 | 10.08 | 10.08 | 9.609 | 9.984 | 6,042 | +0.15(+1.55%) |
Aug 31, 2020 | 9.931 | 9.931 | 9.815 | 9.833 | 10,291 | -0.31(-3.08%) |
Aug 28, 2020 | 10.10 | 10.15 | 9.833 | 10.15 | 4,027 | +0.31(+3.18%) |
Aug 27, 2020 | 9.940 | 10.45 | 9.833 | 9.833 | 11,304 | +0.22(+2.33%) |
Aug 26, 2020 | 9.609 | 9.609 | 9.609 | 9.609 | 2,870 | -0.15(-1.56%) |
Aug 25, 2020 | 9.681 | 9.931 | 9.681 | 9.761 | 1,159 | -0.24(-2.41%) |
Aug 24, 2020 | 9.940 | 10.35 | 9.833 | 10.00 | 2,668 | -0.01(-0.09%) |
Aug 21, 2020 | 10.04 | 10.22 | 9.877 | 10.01 | 12,194 | -0.11(-1.06%) |
Aug 20, 2020 | 10.13 | 10.13 | 9.833 | 10.12 | 3,395 | +0.20(+1.98%) |
Aug 19, 2020 | 9.931 | 10.09 | 9.922 | 9.922 | 5,613 | +0.00(+0.00%) |
Aug 18, 2020 | 9.931 | 9.940 | 9.922 | 9.922 | 2,448 | -0.12(-1.16%) |
Aug 17, 2020 | 10.08 | 10.21 | 10.04 | 10.04 | 2,247 | -0.17(-1.66%) |
Aug 14, 2020 | 10.06 | 10.27 | 10.05 | 10.21 | 2,684 | +0.18(+1.78%) |
Aug 13, 2020 | 10.50 | 10.50 | 9.743 | 10.03 | 15,516 | -0.39(-3.77%) |
Aug 12, 2020 | 10.37 | 10.42 | 10.19 | 10.42 | 2,031 | +0.53(+5.33%) |
Aug 11, 2020 | 10.04 | 10.40 | 9.811 | 9.895 | 9,169 | +0.17(+1.75%) |
Aug 10, 2020 | 10.05 | 10.05 | 9.725 | 9.725 | 9,275 | +0.33(+3.52%) |
Aug 07, 2020 | 9.850 | 9.859 | 9.305 | 9.395 | 4,810 | -0.17(-1.78%) |
Aug 06, 2020 | 9.475 | 9.599 | 9.395 | 9.564 | 2,423 | -0.18(-1.83%) |
Aug 05, 2020 | 9.562 | 9.743 | 9.404 | 9.743 | 5,238 | +0.42(+4.46%) |
Aug 04, 2020 | 9.345 | 9.635 | 9.167 | 9.327 | 3,006 | -0.28(-2.95%) |
Aug 03, 2020 | 9.504 | 9.610 | 9.336 | 9.610 | 4,784 | +0.16(+1.69%) |
Jul 31, 2020 | 9.557 | 10.63 | 9.415 | 9.451 | 14,225 | -0.04(-0.37%) |
Jul 30, 2020 | 10.01 | 10.01 | 9.486 | 9.486 | 5,212 | -0.47(-4.72%) |
Jul 29, 2020 | 10.00 | 10.19 | 9.548 | 9.956 | 35,621 | +0.35(+3.59%) |
Jul 28, 2020 | 9.548 | 9.743 | 9.522 | 9.610 | 5,673 | +0.31(+3.33%) |
Jul 27, 2020 | 9.212 | 9.477 | 8.955 | 9.300 | 13,284 | +0.09(+0.96%) |
Jul 24, 2020 | 9.300 | 9.823 | 9.159 | 9.212 | 11,628 | +0.03(+0.29%) |
Jul 23, 2020 | 9.300 | 9.539 | 9.043 | 9.185 | 5,823 | -0.20(-2.17%) |
Jul 22, 2020 | 9.256 | 9.389 | 9.256 | 9.389 | 3,421 | -0.17(-1.76%) |
Jul 21, 2020 | 9.477 | 9.783 | 9.212 | 9.557 | 11,791 | +0.28(+3.06%) |
Jul 20, 2020 | 9.238 | 9.916 | 9.043 | 9.274 | 10,179 | +0.15(+1.65%) |
Jul 17, 2020 | 9.345 | 9.920 | 9.105 | 9.123 | 13,886 | -0.34(-3.56%) |
Jul 16, 2020 | 9.477 | 9.637 | 9.207 | 9.460 | 19,074 | -0.20(-2.11%) |
Jul 15, 2020 | 9.424 | 9.991 | 9.424 | 9.663 | 16,642 | +0.24(+2.54%) |
Jul 14, 2020 | 9.318 | 9.566 | 9.035 | 9.424 | 12,728 | +0.21(+2.31%) |
Jul 13, 2020 | 10.08 | 10.63 | 8.857 | 9.212 | 22,268 | -0.50(-5.20%) |
Jul 10, 2020 | 9.159 | 9.867 | 8.716 | 9.717 | 17,951 | +1.03(+11.82%) |
Jul 09, 2020 | 9.389 | 9.522 | 8.671 | 8.689 | 69,924 | -0.79(-8.32%) |
Jul 08, 2020 | 9.690 | 9.690 | 9.477 | 9.477 | 7,344 | -0.05(-0.56%) |
Jul 07, 2020 | 9.903 | 10.01 | 9.466 | 9.531 | 8,824 | -0.51(-5.11%) |
Jul 06, 2020 | 10.37 | 10.37 | 10.04 | 10.04 | 5,716 | -0.38(-3.65%) |
Jul 02, 2020 | 10.74 | 10.76 | 10.43 | 10.43 | 6,999 | -0.21(-2.00%) |
Jul 01, 2020 | 10.56 | 10.71 | 10.28 | 10.64 | 10,993 | +0.21(+2.04%) |
Jun 30, 2020 | 10.43 | 10.63 | 10.43 | 10.43 | 4,797 | -0.28(-2.65%) |
Jun 29, 2020 | 10.28 | 10.74 | 9.973 | 10.71 | 22,717 | +0.85(+8.63%) |
Jun 26, 2020 | 10.83 | 11.40 | 9.761 | 9.858 | 43,353 | -1.16(-10.53%) |
Jun 25, 2020 | 11.14 | 11.36 | 10.85 | 11.02 | 9,654 | +0.53(+5.07%) |
Jun 24, 2020 | 10.87 | 11.16 | 10.43 | 10.49 | 13,459 | -0.69(-6.18%) |
Jun 23, 2020 | 11.07 | 11.37 | 10.89 | 11.18 | 67,233 | +0.29(+2.69%) |
Jun 22, 2020 | 10.27 | 11.06 | 10.01 | 10.89 | 38,465 | +0.39(+3.71%) |
Jun 19, 2020 | 10.47 | 10.57 | 9.956 | 10.50 | 49,901 | +0.08(+0.77%) |
Jun 18, 2020 | 11.10 | 11.10 | 9.894 | 10.42 | 28,218 | -0.15(-1.43%) |
Jun 17, 2020 | 11.29 | 11.29 | 10.28 | 10.57 | 19,517 | -0.47(-4.25%) |
Jun 16, 2020 | 11.43 | 11.83 | 10.76 | 11.04 | 6,489 | -0.15(-1.35%) |
Jun 15, 2020 | 10.14 | 11.19 | 10.14 | 11.19 | 12,632 | +0.69(+6.58%) |
Jun 12, 2020 | 10.72 | 10.92 | 9.876 | 10.50 | 12,644 | +0.30(+2.95%) |
Jun 11, 2020 | 11.30 | 11.51 | 10.07 | 10.19 | 25,413 | -1.28(-11.19%) |
Jun 10, 2020 | 11.25 | 11.75 | 11.07 | 11.48 | 13,034 | +0.14(+1.25%) |
Jun 09, 2020 | 12.21 | 12.46 | 11.25 | 11.34 | 17,542 | -0.97(-7.91%) |
Jun 08, 2020 | 12.18 | 12.75 | 11.88 | 12.31 | 25,036 | +0.18(+1.46%) |
Jun 05, 2020 | 12.18 | 12.18 | 10.97 | 12.13 | 13,999 | +0.49(+4.18%) |
Jun 04, 2020 | 10.66 | 11.65 | 10.66 | 11.65 | 14,987 | +0.63(+5.71%) |
Jun 03, 2020 | 10.40 | 11.06 | 10.19 | 11.02 | 12,578 | +1.07(+10.77%) |
Jun 02, 2020 | 11.16 | 11.54 | 9.663 | 9.947 | 25,253 | -0.72(-6.73%) |
Jun 01, 2020 | 10.64 | 11.46 | 10.64 | 10.66 | 18,146 | -0.60(-5.35%) |
May 29, 2020 | 11.05 | 11.72 | 11.05 | 11.27 | 13,999 | -0.07(-0.63%) |
May 28, 2020 | 11.38 | 11.82 | 11.01 | 11.34 | 30,889 | +0.26(+2.32%) |
May 27, 2020 | 10.94 | 11.23 | 10.41 | 11.08 | 17,920 | +0.65(+6.20%) |
May 26, 2020 | 9.770 | 11.53 | 9.770 | 10.43 | 19,262 | +0.93(+9.79%) |
May 22, 2020 | 9.575 | 10.10 | 9.389 | 9.504 | 18,967 | +0.15(+1.61%) |
May 21, 2020 | 9.513 | 9.566 | 9.265 | 9.353 | 7,030 | -0.16(-1.68%) |
May 20, 2020 | 9.123 | 9.513 | 8.840 | 9.513 | 10,399 | +0.45(+4.99%) |
May 19, 2020 | 9.389 | 9.389 | 8.964 | 9.061 | 12,608 | -0.68(-7.00%) |
May 18, 2020 | 9.655 | 9.771 | 9.088 | 9.743 | 18,452 | +0.66(+7.32%) |
May 15, 2020 | 8.849 | 9.504 | 8.849 | 9.079 | 8,467 | +0.41(+4.70%) |
May 14, 2020 | 8.149 | 8.671 | 7.706 | 8.671 | 35,761 | +0.56(+6.88%) |
May 13, 2020 | 8.857 | 9.100 | 8.069 | 8.113 | 31,648 | -0.49(-5.66%) |
May 12, 2020 | 9.615 | 10.14 | 8.468 | 8.601 | 21,885 | -1.13(-11.65%) |
May 11, 2020 | 9.849 | 10.19 | 9.584 | 9.734 | 12,437 | -0.29(-2.92%) |
May 08, 2020 | 10.10 | 10.60 | 10.03 | 10.03 | 12,644 | +0.04(+0.44%) |
May 07, 2020 | 10.30 | 10.61 | 9.796 | 9.982 | 13,156 | -0.38(-3.68%) |
May 06, 2020 | 10.27 | 10.89 | 10.10 | 10.36 | 24,872 | +0.34(+3.42%) |
May 05, 2020 | 11.75 | 11.75 | 9.801 | 10.02 | 14,107 | -1.18(-10.51%) |
May 04, 2020 | 9.994 | 11.77 | 9.994 | 11.20 | 23,642 | +0.93(+9.07%) |
May 01, 2020 | 10.81 | 11.61 | 9.854 | 10.27 | 12,525 | -0.80(-7.22%) |
Apr 30, 2020 | 10.89 | 11.64 | 10.86 | 11.07 | 29,138 | -0.40(-3.45%) |
Apr 29, 2020 | 10.06 | 11.46 | 9.845 | 11.46 | 27,402 | +1.67(+17.04%) |
Apr 28, 2020 | 10.09 | 10.10 | 9.441 | 9.792 | 11,223 | -0.05(-0.54%) |
Apr 27, 2020 | 9.485 | 10.06 | 9.353 | 9.845 | 26,539 | +0.38(+3.99%) |
Apr 24, 2020 | 9.974 | 9.974 | 9.178 | 9.467 | 7,059 | +0.16(+1.70%) |
Apr 23, 2020 | 9.485 | 10.01 | 9.142 | 9.309 | 10,509 | -0.26(-2.75%) |
Apr 22, 2020 | 8.958 | 10.47 | 8.958 | 9.573 | 17,956 | +0.72(+8.14%) |
Apr 21, 2020 | 8.905 | 9.314 | 8.387 | 8.853 | 15,803 | -0.16(-1.75%) |
Apr 20, 2020 | 9.063 | 10.21 | 8.993 | 9.011 | 12,521 | -0.54(-5.61%) |
Apr 17, 2020 | 9.265 | 9.968 | 9.265 | 9.546 | 16,510 | +0.44(+4.82%) |
Apr 16, 2020 | 9.669 | 9.669 | 8.756 | 9.107 | 22,903 | -0.64(-6.58%) |
Apr 15, 2020 | 10.01 | 10.80 | 9.678 | 9.748 | 10,270 | -0.80(-7.58%) |
Apr 14, 2020 | 10.75 | 11.33 | 10.26 | 10.55 | 25,568 | -0.17(-1.56%) |
Apr 13, 2020 | 10.49 | 10.75 | 10.49 | 10.71 | 4,226 | +0.11(+0.99%) |
Apr 09, 2020 | 10.54 | 10.95 | 10.21 | 10.61 | 25,164 | +0.15(+1.43%) |
Apr 08, 2020 | 9.986 | 10.52 | 9.748 | 10.46 | 13,766 | +0.50(+5.03%) |
Apr 07, 2020 | 10.10 | 10.40 | 9.740 | 9.959 | 15,560 | -0.29(-2.83%) |
Apr 06, 2020 | 10.08 | 10.52 | 9.810 | 10.25 | 23,548 | +0.59(+6.09%) |
Apr 03, 2020 | 10.35 | 10.35 | 9.406 | 9.661 | 10,703 | -0.30(-3.00%) |
Apr 02, 2020 | 10.44 | 10.67 | 9.485 | 9.959 | 18,572 | -0.18(-1.73%) |
Apr 01, 2020 | 10.28 | 10.75 | 10.10 | 10.13 | 19,806 | -0.84(-7.68%) |
Mar 31, 2020 | 10.72 | 11.63 | 10.28 | 10.98 | 23,677 | +0.04(+0.40%) |
Mar 30, 2020 | 11.32 | 11.32 | 10.05 | 10.93 | 23,778 | -0.40(-3.49%) |
Mar 27, 2020 | 10.71 | 11.51 | 10.42 | 11.33 | 27,213 | +0.50(+4.62%) |
Mar 26, 2020 | 10.61 | 11.64 | 9.081 | 10.83 | 48,358 | +0.29(+2.75%) |
Mar 25, 2020 | 10.01 | 10.67 | 9.819 | 10.54 | 23,599 | +0.21(+2.04%) |
Mar 24, 2020 | 9.757 | 10.33 | 9.134 | 10.33 | 42,658 | +0.46(+4.63%) |
Mar 23, 2020 | 10.32 | 10.32 | 9.792 | 9.871 | 21,666 | -0.67(-6.33%) |
Mar 20, 2020 | 9.713 | 10.54 | 9.441 | 10.54 | 37,233 | +0.68(+6.86%) |
Mar 19, 2020 | 9.924 | 10.76 | 9.450 | 9.863 | 31,636 | +0.06(+0.63%) |
Mar 18, 2020 | 10.64 | 10.64 | 9.669 | 9.801 | 14,688 | -1.17(-10.65%) |
Mar 17, 2020 | 9.661 | 10.97 | 9.661 | 10.97 | 28,087 | +1.49(+15.75%) |
Mar 16, 2020 | 10.98 | 10.98 | 9.358 | 9.476 | 25,842 | -1.72(-15.37%) |
Mar 13, 2020 | 11.07 | 11.58 | 11.05 | 11.20 | 17,193 | +0.48(+4.51%) |
Mar 12, 2020 | 10.63 | 11.14 | 9.696 | 10.71 | 22,095 | -0.15(-1.37%) |
Mar 11, 2020 | 10.54 | 10.96 | 10.11 | 10.86 | 19,074 | -0.13(-1.20%) |
Mar 10, 2020 | 10.68 | 11.49 | 10.32 | 11.00 | 56,039 | +0.18(+1.62%) |
Mar 09, 2020 | 11.68 | 11.68 | 10.45 | 10.82 | 17,973 | -0.74(-6.38%) |
Mar 06, 2020 | 11.86 | 11.86 | 11.51 | 11.56 | 16,282 | -0.47(-3.94%) |
Mar 05, 2020 | 11.93 | 12.18 | 11.46 | 12.03 | 9,295 | -0.24(-1.93%) |
Mar 04, 2020 | 12.38 | 12.38 | 12.09 | 12.27 | 7,258 | +0.09(+0.72%) |
Mar 03, 2020 | 12.91 | 12.91 | 11.94 | 12.18 | 50,303 | -0.78(-6.03%) |
Mar 02, 2020 | 12.73 | 13.14 | 12.73 | 12.96 | 14,924 | -0.10(-0.74%) |
Feb 28, 2020 | 12.51 | 13.23 | 12.39 | 13.06 | 22,545 | +0.19(+1.50%) |
Feb 27, 2020 | 13.09 | 13.09 | 12.87 | 12.87 | 11,417 | -0.25(-1.94%) |
Feb 26, 2020 | 13.05 | 13.22 | 13.05 | 13.12 | 3,150 | -0.04(-0.27%) |
Feb 25, 2020 | 13.23 | 13.35 | 12.94 | 13.16 | 18,606 | -0.08(-0.60%) |
Feb 24, 2020 | 13.04 | 13.31 | 13.04 | 13.23 | 5,687 | +0.04(+0.27%) |
Feb 21, 2020 | 13.26 | 13.36 | 13.17 | 13.20 | 9,450 | +0.00(+0.00%) |
Feb 20, 2020 | 13.19 | 13.34 | 13.19 | 13.20 | 2,175 | +0.01(+0.07%) |
Feb 19, 2020 | 13.18 | 13.38 | 13.18 | 13.19 | 9,834 | -0.09(-0.66%) |
Feb 18, 2020 | 13.35 | 13.35 | 13.28 | 13.28 | 19,925 | -0.04(-0.26%) |
Feb 14, 2020 | 13.35 | 13.44 | 13.31 | 13.31 | 6,034 | -0.11(-0.79%) |
Feb 13, 2020 | 13.26 | 13.53 | 13.17 | 13.42 | 26,612 | +0.15(+1.13%) |
Feb 12, 2020 | 13.39 | 13.39 | 13.27 | 13.27 | 5,613 | -0.05(-0.40%) |
Feb 11, 2020 | 13.48 | 13.48 | 13.29 | 13.32 | 12,481 | -0.07(-0.52%) |
Feb 10, 2020 | 13.50 | 13.50 | 13.36 | 13.39 | 4,504 | -0.06(-0.46%) |
Feb 07, 2020 | 13.57 | 13.58 | 13.32 | 13.45 | 2,846 | -0.03(-0.20%) |
Feb 06, 2020 | 13.45 | 13.61 | 13.45 | 13.48 | 7,595 | -0.11(-0.78%) |
Feb 05, 2020 | 13.60 | 13.60 | 13.40 | 13.59 | 3,043 | +0.15(+1.11%) |
Feb 04, 2020 | 13.53 | 13.53 | 13.17 | 13.44 | 10,649 | +0.04(+0.26%) |
Feb 03, 2020 | 13.41 | 13.53 | 13.38 | 13.40 | 9,434 | -0.08(-0.59%) |
Jan 31, 2020 | 13.39 | 13.68 | 13.39 | 13.48 | 8,995 | -0.08(-0.58%) |
Jan 30, 2020 | 13.45 | 13.57 | 13.20 | 13.56 | 5,490 | +0.13(+0.98%) |
Jan 29, 2020 | 13.68 | 13.68 | 13.25 | 13.43 | 4,916 | -0.09(-0.65%) |
Jan 28, 2020 | 13.42 | 13.52 | 13.10 | 13.52 | 5,051 | +0.12(+0.91%) |
Jan 27, 2020 | 13.24 | 13.71 | 13.24 | 13.39 | 6,326 | -0.04(-0.32%) |
Jan 24, 2020 | 13.55 | 13.56 | 13.44 | 13.44 | 3,782 | -0.05(-0.39%) |
Jan 23, 2020 | 13.74 | 13.74 | 13.49 | 13.49 | 1,713 | -0.11(-0.83%) |
Jan 22, 2020 | 13.52 | 13.74 | 13.39 | 13.60 | 9,771 | +0.03(+0.26%) |
Jan 21, 2020 | 13.86 | 13.93 | 13.57 | 13.57 | 7,990 | +0.08(+0.58%) |
Jan 17, 2020 | 13.85 | 13.95 | 13.49 | 13.49 | 4,813 | -0.11(-0.83%) |
Jan 16, 2020 | 13.43 | 13.82 | 13.43 | 13.60 | 2,788 | -0.01(-0.06%) |
Jan 15, 2020 | 13.39 | 13.73 | 13.36 | 13.61 | 7,649 | +0.36(+2.70%) |
Jan 14, 2020 | 13.13 | 13.81 | 13.09 | 13.25 | 18,925 | +0.09(+0.66%) |
Jan 13, 2020 | 13.44 | 13.44 | 13.17 | 13.17 | 37,795 | -0.14(-1.05%) |
Jan 10, 2020 | 13.49 | 14.01 | 13.31 | 13.31 | 9,512 | -0.19(-1.42%) |
Jan 09, 2020 | 13.52 | 14.22 | 13.45 | 13.50 | 12,907 | +0.08(+0.58%) |
Jan 08, 2020 | 13.41 | 13.52 | 13.22 | 13.42 | 7,011 | +0.00(+0.00%) |
Jan 07, 2020 | 13.54 | 13.60 | 13.37 | 13.42 | 4,153 | -0.14(-1.03%) |
Jan 06, 2020 | 13.65 | 13.68 | 13.56 | 13.56 | 3,240 | -0.10(-0.77%) |
Jan 03, 2020 | 13.65 | 13.83 | 13.65 | 13.66 | 4,355 | -0.11(-0.82%) |