Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.210 | 7.680 | 7.090 | 7.350 | 273,900 | -0.29(-3.80%) |
Jan 28, 2021 | 8.210 | 8.920 | 7.630 | 7.640 | 291,739 | -0.46(-5.68%) |
Jan 27, 2021 | 8.760 | 8.760 | 8.080 | 8.100 | 237,999 | -0.70(-7.95%) |
Jan 26, 2021 | 8.990 | 9.116 | 8.700 | 8.800 | 153,342 | -0.10(-1.12%) |
Jan 25, 2021 | 8.770 | 8.943 | 8.600 | 8.900 | 179,026 | +0.13(+1.48%) |
Jan 22, 2021 | 8.380 | 8.770 | 8.350 | 8.770 | 127,500 | +0.37(+4.40%) |
Jan 21, 2021 | 8.870 | 8.900 | 8.210 | 8.400 | 220,859 | -0.46(-5.19%) |
Jan 20, 2021 | 9.250 | 9.250 | 8.469 | 8.860 | 218,101 | -0.25(-2.74%) |
Jan 19, 2021 | 9.240 | 9.400 | 9.050 | 9.110 | 409,826 | +0.09(+1.00%) |
Jan 15, 2021 | 8.980 | 9.090 | 8.640 | 9.020 | 150,400 | +0.09(+1.01%) |
Jan 14, 2021 | 8.860 | 9.050 | 8.820 | 8.930 | 140,616 | +0.12(+1.36%) |
Jan 13, 2021 | 8.860 | 9.040 | 8.800 | 8.810 | 102,691 | -0.16(-1.78%) |
Jan 12, 2021 | 8.700 | 8.990 | 8.640 | 8.970 | 105,686 | +0.21(+2.40%) |
Jan 11, 2021 | 9.240 | 9.350 | 8.710 | 8.760 | 169,956 | -0.52(-5.60%) |
Jan 08, 2021 | 9.110 | 9.350 | 8.910 | 9.280 | 284,800 | +0.31(+3.46%) |
Jan 07, 2021 | 9.000 | 9.980 | 8.860 | 8.970 | 2,110,534 | +0.00(+0.00%) |
Jan 06, 2021 | 9.260 | 9.260 | 8.650 | 8.970 | 203,866 | -0.30(-3.24%) |
Jan 05, 2021 | 9.460 | 9.660 | 9.100 | 9.270 | 150,191 | -0.09(-0.96%) |
Jan 04, 2021 | 8.940 | 9.510 | 8.674 | 9.360 | 105,572 | +0.42(+4.70%) |
Dec 31, 2020 | 8.940 | 8.940 | 8.940 | 188,207 | -0.04(-0.45%) | |
Dec 30, 2020 | 8.870 | 9.075 | 8.540 | 8.980 | 188,207 | +0.04(+0.45%) |
Dec 29, 2020 | 8.810 | 8.965 | 8.545 | 8.940 | 119,830 | +0.12(+1.36%) |
Dec 28, 2020 | 9.220 | 9.480 | 8.770 | 8.820 | 181,075 | -0.08(-0.90%) |
Dec 24, 2020 | 8.730 | 9.090 | 8.661 | 8.900 | 128,700 | +0.20(+2.30%) |
Dec 23, 2020 | 8.840 | 9.040 | 8.530 | 8.700 | 108,074 | -0.20(-2.25%) |
Dec 22, 2020 | 8.460 | 9.300 | 8.410 | 8.900 | 183,070 | +0.45(+5.33%) |
Dec 21, 2020 | 8.570 | 8.600 | 8.120 | 8.450 | 96,454 | -0.17(-1.97%) |
Dec 18, 2020 | 8.730 | 8.979 | 8.418 | 8.620 | 157,500 | -0.06(-0.69%) |
Dec 17, 2020 | 8.300 | 8.800 | 8.220 | 8.680 | 125,964 | +0.32(+3.83%) |
Dec 16, 2020 | 8.100 | 8.740 | 8.000 | 8.360 | 258,197 | +0.23(+2.83%) |
Dec 15, 2020 | 8.500 | 8.507 | 7.870 | 8.130 | 502,087 | -0.37(-4.35%) |
Dec 14, 2020 | 9.070 | 9.499 | 8.270 | 8.500 | 252,349 | -0.40(-4.49%) |
Dec 11, 2020 | 8.680 | 9.100 | 8.270 | 8.900 | 187,700 | +0.20(+2.30%) |
Dec 10, 2020 | 9.250 | 9.570 | 8.550 | 8.700 | 335,253 | -0.57(-6.15%) |
Dec 09, 2020 | 10.51 | 10.61 | 9.140 | 9.270 | 346,257 | -1.25(-11.88%) |
Dec 08, 2020 | 12.00 | 12.23 | 10.40 | 10.52 | 156,036 | -1.43(-11.97%) |
Dec 07, 2020 | 10.75 | 11.96 | 10.63 | 11.95 | 197,458 | +1.45(+13.81%) |
Dec 04, 2020 | 10.39 | 10.66 | 10.18 | 10.50 | 73,900 | -0.06(-0.57%) |
Dec 03, 2020 | 9.930 | 10.69 | 9.900 | 10.56 | 135,172 | +0.66(+6.67%) |
Dec 02, 2020 | 9.950 | 10.56 | 9.800 | 9.900 | 145,301 | -0.05(-0.50%) |
Dec 01, 2020 | 10.22 | 10.75 | 9.610 | 9.950 | 155,132 | -0.54(-5.15%) |
Nov 30, 2020 | 10.12 | 10.60 | 10.10 | 10.49 | 146,492 | +0.88(+9.16%) |
Nov 27, 2020 | 10.59 | 10.60 | 9.130 | 9.610 | 154,100 | -0.97(-9.17%) |
Nov 25, 2020 | 10.36 | 10.60 | 9.920 | 10.58 | 107,300 | +0.45(+4.44%) |
Nov 24, 2020 | 10.40 | 10.46 | 10.00 | 10.13 | 64,668 | -0.15(-1.46%) |
Nov 23, 2020 | 10.93 | 11.25 | 10.23 | 10.28 | 78,251 | -0.61(-5.60%) |
Nov 20, 2020 | 11.19 | 11.25 | 10.84 | 10.89 | 78,100 | -0.33(-2.94%) |
Nov 19, 2020 | 10.99 | 11.57 | 10.85 | 11.22 | 91,164 | +0.41(+3.79%) |
Nov 18, 2020 | 11.17 | 11.17 | 10.62 | 10.81 | 97,664 | -0.36(-3.22%) |
Nov 17, 2020 | 11.07 | 11.19 | 10.78 | 11.17 | 49,316 | +0.41(+3.81%) |
Nov 16, 2020 | 10.97 | 11.10 | 10.47 | 10.76 | 47,389 | -0.21(-1.91%) |
Nov 13, 2020 | 10.86 | 11.17 | 10.52 | 10.97 | 37,000 | +0.20(+1.86%) |
Nov 12, 2020 | 10.53 | 10.77 | 10.07 | 10.77 | 97,214 | +0.21(+1.99%) |
Nov 11, 2020 | 11.07 | 11.07 | 10.22 | 10.56 | 62,291 | -0.44(-4.00%) |
Nov 10, 2020 | 11.53 | 12.29 | 10.82 | 11.00 | 60,763 | -0.43(-3.76%) |
Nov 09, 2020 | 11.00 | 11.88 | 11.00 | 11.43 | 61,240 | +0.48(+4.38%) |
Nov 06, 2020 | 12.17 | 12.17 | 10.58 | 10.95 | 74,200 | -1.06(-8.83%) |
Nov 05, 2020 | 11.78 | 12.15 | 11.40 | 12.01 | 57,896 | +0.07(+0.59%) |
Nov 04, 2020 | 11.41 | 12.17 | 11.08 | 11.94 | 54,777 | +0.58(+5.11%) |
Nov 03, 2020 | 11.45 | 11.88 | 10.75 | 11.36 | 161,199 | +0.08(+0.71%) |
Nov 02, 2020 | 10.86 | 11.32 | 10.75 | 11.28 | 80,056 | +0.47(+4.35%) |
Oct 30, 2020 | 11.17 | 11.37 | 10.79 | 10.81 | 43,000 | -0.61(-5.34%) |
Oct 29, 2020 | 11.25 | 11.48 | 10.92 | 11.42 | 242,795 | +0.02(+0.18%) |
Oct 28, 2020 | 11.11 | 11.46 | 10.87 | 11.40 | 44,036 | +0.22(+1.97%) |
Oct 27, 2020 | 11.36 | 11.52 | 11.14 | 11.18 | 216,559 | -0.01(-0.09%) |
Oct 26, 2020 | 11.98 | 11.98 | 11.02 | 11.19 | 54,645 | -0.82(-6.83%) |
Oct 23, 2020 | 11.67 | 12.01 | 11.51 | 12.01 | 41,200 | +0.27(+2.30%) |
Oct 22, 2020 | 11.97 | 12.04 | 11.30 | 11.74 | 42,028 | -0.06(-0.51%) |
Oct 21, 2020 | 11.71 | 11.84 | 11.27 | 11.80 | 48,259 | +0.24(+2.08%) |
Oct 20, 2020 | 11.77 | 12.01 | 11.50 | 11.56 | 69,325 | -0.30(-2.53%) |
Oct 19, 2020 | 12.23 | 12.33 | 11.77 | 11.86 | 47,544 | -0.39(-3.18%) |
Oct 16, 2020 | 12.24 | 12.26 | 11.92 | 12.25 | 29,800 | +0.14(+1.16%) |
Oct 15, 2020 | 12.22 | 12.26 | 11.89 | 12.11 | 17,528 | -0.12(-0.98%) |
Oct 14, 2020 | 12.62 | 12.63 | 11.99 | 12.23 | 29,889 | -0.47(-3.70%) |
Oct 13, 2020 | 12.78 | 12.78 | 12.47 | 12.70 | 24,750 | -0.09(-0.70%) |
Oct 12, 2020 | 12.40 | 12.79 | 11.78 | 12.79 | 28,718 | +0.44(+3.56%) |
Oct 09, 2020 | 12.25 | 12.46 | 12.02 | 12.35 | 38,800 | +0.09(+0.73%) |
Oct 08, 2020 | 12.40 | 12.54 | 12.01 | 12.26 | 27,084 | -0.01(-0.08%) |
Oct 07, 2020 | 12.24 | 12.48 | 11.87 | 12.27 | 32,240 | +0.18(+1.49%) |
Oct 06, 2020 | 12.13 | 12.28 | 11.84 | 12.09 | 123,885 | +0.09(+0.75%) |
Oct 05, 2020 | 11.21 | 12.02 | 11.21 | 12.00 | 54,070 | +0.91(+8.21%) |
Oct 02, 2020 | 11.45 | 11.59 | 10.65 | 11.09 | 26,600 | -0.54(-4.64%) |
Oct 01, 2020 | 11.60 | 11.83 | 11.31 | 11.63 | 61,495 | -0.01(-0.09%) |
Sep 30, 2020 | 12.25 | 12.38 | 11.50 | 11.64 | 64,758 | -0.36(-3.00%) |
Sep 29, 2020 | 12.46 | 12.55 | 12.00 | 12.00 | 74,567 | -0.89(-6.90%) |
Sep 28, 2020 | 13.02 | 13.02 | 12.57 | 12.89 | 49,077 | +0.12(+0.94%) |
Sep 25, 2020 | 12.32 | 12.88 | 12.15 | 12.77 | 54,700 | +0.33(+2.65%) |
Sep 24, 2020 | 12.60 | 12.79 | 12.13 | 12.44 | 50,417 | -0.25(-1.97%) |
Sep 23, 2020 | 13.29 | 13.29 | 12.60 | 12.69 | 69,459 | -0.61(-4.59%) |
Sep 22, 2020 | 13.44 | 13.55 | 13.12 | 13.30 | 44,629 | -0.14(-1.04%) |
Sep 21, 2020 | 14.22 | 14.22 | 13.17 | 13.44 | 119,082 | -0.84(-5.88%) |
Sep 18, 2020 | 14.00 | 14.33 | 13.63 | 14.28 | 110,800 | +0.28(+2.00%) |
Sep 17, 2020 | 13.71 | 14.27 | 13.52 | 14.00 | 80,882 | +0.06(+0.43%) |
Sep 16, 2020 | 13.82 | 14.40 | 13.51 | 13.94 | 55,979 | +0.13(+0.94%) |
Sep 15, 2020 | 13.87 | 14.11 | 13.63 | 13.81 | 74,289 | +0.00(+0.00%) |
Sep 14, 2020 | 13.23 | 14.09 | 13.05 | 13.81 | 74,921 | +1.16(+9.17%) |
Sep 11, 2020 | 12.98 | 13.10 | 12.57 | 12.65 | 42,800 | -0.12(-0.94%) |
Sep 10, 2020 | 12.96 | 13.36 | 12.74 | 12.77 | 63,922 | -0.15(-1.16%) |
Sep 09, 2020 | 12.68 | 13.24 | 12.68 | 12.92 | 80,363 | +0.42(+3.36%) |
Sep 08, 2020 | 11.97 | 13.02 | 11.81 | 12.50 | 63,496 | +0.14(+1.13%) |
Sep 04, 2020 | 12.92 | 13.11 | 11.50 | 12.36 | 114,800 | -0.49(-3.81%) |
Sep 03, 2020 | 13.66 | 13.95 | 12.85 | 12.85 | 106,490 | -0.91(-6.61%) |
Sep 02, 2020 | 14.21 | 14.21 | 13.65 | 13.76 | 77,136 | -0.29(-2.06%) |
Sep 01, 2020 | 14.64 | 14.66 | 13.93 | 14.05 | 76,387 | -0.62(-4.23%) |
Aug 31, 2020 | 15.44 | 15.44 | 14.56 | 14.67 | 80,664 | -0.67(-4.37%) |
Aug 28, 2020 | 15.44 | 15.55 | 15.02 | 15.34 | 83,700 | +0.04(+0.26%) |
Aug 27, 2020 | 15.97 | 15.97 | 15.26 | 15.30 | 108,658 | -0.55(-3.47%) |
Aug 26, 2020 | 16.12 | 16.19 | 15.80 | 15.85 | 116,250 | -0.32(-1.98%) |
Aug 25, 2020 | 15.81 | 16.19 | 15.56 | 16.17 | 196,370 | +0.61(+3.92%) |
Aug 24, 2020 | 15.86 | 16.08 | 15.51 | 15.56 | 216,111 | -0.16(-1.02%) |
Aug 21, 2020 | 16.09 | 16.34 | 15.41 | 15.72 | 189,700 | -0.28(-1.75%) |
Aug 20, 2020 | 15.89 | 16.17 | 15.43 | 16.00 | 113,770 | +0.06(+0.38%) |
Aug 19, 2020 | 16.00 | 16.31 | 15.72 | 15.94 | 165,541 | +0.00(+0.00%) |
Aug 18, 2020 | 16.12 | 16.28 | 15.90 | 15.94 | 78,036 | -0.08(-0.50%) |
Aug 17, 2020 | 16.07 | 16.36 | 15.94 | 16.02 | 75,232 | +0.02(+0.12%) |
Aug 14, 2020 | 16.06 | 16.21 | 15.63 | 16.00 | 78,700 | -0.01(-0.06%) |
Aug 13, 2020 | 15.50 | 16.14 | 15.30 | 16.01 | 152,792 | +0.57(+3.69%) |
Aug 12, 2020 | 15.51 | 15.70 | 15.02 | 15.44 | 149,770 | +0.07(+0.46%) |
Aug 11, 2020 | 15.69 | 16.00 | 15.18 | 15.37 | 240,276 | -0.44(-2.78%) |
Aug 10, 2020 | 15.76 | 16.16 | 15.23 | 15.81 | 196,495 | +0.15(+0.96%) |
Aug 07, 2020 | 16.13 | 16.21 | 15.09 | 15.66 | 342,500 | -0.47(-2.91%) |
Aug 06, 2020 | 15.47 | 16.78 | 15.47 | 16.13 | 250,196 | +1.10(+7.32%) |
Aug 05, 2020 | 14.59 | 15.56 | 14.44 | 15.03 | 312,386 | +0.34(+2.31%) |
Aug 04, 2020 | 13.90 | 14.87 | 13.75 | 14.69 | 212,411 | +0.72(+5.15%) |
Aug 03, 2020 | 13.22 | 14.30 | 13.05 | 13.97 | 309,736 | +0.77(+5.83%) |
Jul 31, 2020 | 14.50 | 14.55 | 13.18 | 13.20 | 403,900 | -0.02(-0.15%) |
Jul 30, 2020 | 13.13 | 13.76 | 13.13 | 13.22 | 194,128 | +0.02(+0.15%) |
Jul 29, 2020 | 13.77 | 14.02 | 13.05 | 13.20 | 196,277 | -0.47(-3.44%) |
Jul 28, 2020 | 14.17 | 14.33 | 13.66 | 13.67 | 142,697 | -0.53(-3.73%) |
Jul 27, 2020 | 13.80 | 14.43 | 13.48 | 14.20 | 228,790 | +0.27(+1.94%) |
Jul 24, 2020 | 14.51 | 14.76 | 13.77 | 13.93 | 200,100 | -0.45(-3.13%) |
Jul 23, 2020 | 16.18 | 16.24 | 14.11 | 14.38 | 317,005 | -1.66(-10.35%) |
Jul 22, 2020 | 16.99 | 17.19 | 15.41 | 16.04 | 384,758 | +1.09(+7.29%) |
Jul 21, 2020 | 16.30 | 16.49 | 14.86 | 14.95 | 194,830 | -1.35(-8.28%) |
Jul 20, 2020 | 16.00 | 16.30 | 15.78 | 16.30 | 306,295 | +0.19(+1.18%) |
Jul 17, 2020 | 15.50 | 16.21 | 15.11 | 16.11 | 274,100 | +0.68(+4.41%) |
Jul 16, 2020 | 15.09 | 15.47 | 14.60 | 15.43 | 172,589 | +0.33(+2.19%) |
Jul 15, 2020 | 15.31 | 15.49 | 14.75 | 15.10 | 574,480 | +0.02(+0.13%) |
Jul 14, 2020 | 14.28 | 15.31 | 14.14 | 15.08 | 194,631 | +0.83(+5.82%) |
Jul 13, 2020 | 15.39 | 15.49 | 14.17 | 14.25 | 167,619 | -0.96(-6.31%) |
Jul 10, 2020 | 15.92 | 15.93 | 15.08 | 15.21 | 77,300 | -0.72(-4.52%) |
Jul 09, 2020 | 16.14 | 16.14 | 15.56 | 15.93 | 73,575 | -0.07(-0.44%) |
Jul 08, 2020 | 15.19 | 16.00 | 15.10 | 16.00 | 90,662 | +0.93(+6.17%) |
Jul 07, 2020 | 14.30 | 15.17 | 13.91 | 15.07 | 205,228 | +0.73(+5.09%) |
Jul 06, 2020 | 15.21 | 15.21 | 14.20 | 14.34 | 79,226 | -0.56(-3.76%) |
Jul 02, 2020 | 15.49 | 15.99 | 14.57 | 14.90 | 192,600 | -1.10(-6.87%) |
Jul 01, 2020 | 16.14 | 16.25 | 15.88 | 16.00 | 223,029 | -0.03(-0.19%) |
Jun 30, 2020 | 16.04 | 16.15 | 15.72 | 16.03 | 146,392 | -0.03(-0.19%) |
Jun 29, 2020 | 16.28 | 16.30 | 15.76 | 16.06 | 152,281 | -0.03(-0.19%) |
Jun 26, 2020 | 16.02 | 16.29 | 15.83 | 16.09 | 96,700 | -0.05(-0.31%) |
Jun 25, 2020 | 15.67 | 16.56 | 15.67 | 16.14 | 114,027 | +0.47(+3.00%) |
Jun 24, 2020 | 15.64 | 16.15 | 15.16 | 15.67 | 238,600 | -0.12(-0.76%) |
Jun 23, 2020 | 15.54 | 16.21 | 15.43 | 15.79 | 170,472 | +0.41(+2.67%) |
Jun 22, 2020 | 13.33 | 15.48 | 13.12 | 15.38 | 227,566 | +1.82(+13.42%) |
Jun 19, 2020 | 13.70 | 14.80 | 13.18 | 13.56 | 330,500 | +0.31(+2.34%) |
Jun 18, 2020 | 13.14 | 13.46 | 12.90 | 13.25 | 190,602 | +0.08(+0.61%) |
Jun 17, 2020 | 13.16 | 13.71 | 12.86 | 13.17 | 547,313 | +0.13(+1.00%) |
Jun 16, 2020 | 13.35 | 13.45 | 12.49 | 13.04 | 636,136 | +0.04(+0.31%) |
Jun 15, 2020 | 12.67 | 13.19 | 12.42 | 13.00 | 611,537 | +0.08(+0.62%) |
Jun 12, 2020 | 13.48 | 13.88 | 12.63 | 12.92 | 480,600 | -0.07(-0.54%) |
Jun 11, 2020 | 13.56 | 13.89 | 12.82 | 12.99 | 207,301 | -1.15(-8.13%) |
Jun 10, 2020 | 13.90 | 14.55 | 13.56 | 14.14 | 165,836 | +0.33(+2.39%) |
Jun 09, 2020 | 13.15 | 14.00 | 13.05 | 13.81 | 112,914 | +0.71(+5.42%) |
Jun 08, 2020 | 13.29 | 13.48 | 13.04 | 13.10 | 98,834 | -0.04(-0.30%) |
Jun 05, 2020 | 13.22 | 13.35 | 13.00 | 13.14 | 205,900 | +0.09(+0.69%) |
Jun 04, 2020 | 12.93 | 13.20 | 12.59 | 13.05 | 98,265 | +0.14(+1.08%) |
Jun 03, 2020 | 13.02 | 13.34 | 12.90 | 12.91 | 106,085 | +0.12(+0.94%) |
Jun 02, 2020 | 12.19 | 12.97 | 11.65 | 12.79 | 389,791 | +0.81(+6.76%) |
Jun 01, 2020 | 12.36 | 12.84 | 11.91 | 11.98 | 144,643 | -0.54(-4.31%) |
May 29, 2020 | 11.36 | 12.52 | 11.36 | 12.52 | 325,300 | +1.19(+10.50%) |
May 28, 2020 | 12.15 | 12.15 | 11.28 | 11.33 | 236,527 | -0.78(-6.44%) |
May 27, 2020 | 12.11 | 12.25 | 11.71 | 12.11 | 81,864 | +0.10(+0.83%) |
May 26, 2020 | 11.71 | 12.35 | 11.56 | 12.01 | 108,021 | +0.46(+3.98%) |
May 22, 2020 | 11.41 | 11.56 | 11.13 | 11.55 | 76,700 | +0.14(+1.23%) |
May 21, 2020 | 11.55 | 11.61 | 11.09 | 11.41 | 127,024 | -0.06(-0.52%) |
May 20, 2020 | 11.05 | 11.69 | 11.05 | 11.47 | 212,594 | +0.49(+4.46%) |
May 19, 2020 | 10.81 | 10.99 | 10.71 | 10.98 | 184,879 | +0.19(+1.76%) |
May 18, 2020 | 11.00 | 11.01 | 10.50 | 10.79 | 122,141 | +0.04(+0.37%) |
May 15, 2020 | 10.24 | 10.89 | 9.720 | 10.75 | 82,600 | +0.49(+4.78%) |
May 14, 2020 | 10.06 | 10.79 | 9.650 | 10.26 | 90,899 | +0.22(+2.19%) |
May 13, 2020 | 10.40 | 10.55 | 9.680 | 10.04 | 146,870 | -0.40(-3.83%) |
May 12, 2020 | 10.63 | 11.07 | 10.31 | 10.44 | 195,126 | -0.08(-0.76%) |
May 11, 2020 | 9.990 | 10.94 | 9.800 | 10.52 | 90,694 | +0.43(+4.26%) |
May 08, 2020 | 10.93 | 10.95 | 9.840 | 10.09 | 120,600 | -0.63(-5.88%) |
May 07, 2020 | 10.59 | 10.99 | 10.35 | 10.72 | 169,870 | +0.44(+4.28%) |
May 06, 2020 | 9.790 | 10.42 | 9.000 | 10.28 | 148,940 | +0.41(+4.15%) |
May 05, 2020 | 9.950 | 10.02 | 9.750 | 9.870 | 66,308 | +0.02(+0.20%) |
May 04, 2020 | 8.980 | 9.920 | 8.780 | 9.850 | 95,704 | +0.85(+9.44%) |
May 01, 2020 | 9.120 | 9.320 | 8.610 | 9.000 | 146,800 | -0.42(-4.46%) |
Apr 30, 2020 | 9.790 | 9.870 | 9.200 | 9.420 | 70,605 | -0.48(-4.85%) |
Apr 29, 2020 | 10.30 | 10.32 | 9.750 | 9.900 | 66,475 | -0.24(-2.37%) |
Apr 28, 2020 | 10.19 | 10.71 | 9.900 | 10.14 | 62,086 | +0.15(+1.50%) |
Apr 27, 2020 | 10.40 | 10.62 | 9.740 | 9.990 | 134,215 | -0.25(-2.44%) |
Apr 24, 2020 | 9.950 | 10.40 | 9.870 | 10.24 | 60,300 | +0.29(+2.91%) |
Apr 23, 2020 | 9.840 | 10.24 | 9.770 | 9.950 | 117,314 | +0.05(+0.51%) |
Apr 22, 2020 | 10.77 | 10.77 | 9.690 | 9.900 | 139,101 | +0.44(+4.65%) |
Apr 21, 2020 | 9.050 | 9.610 | 8.790 | 9.460 | 116,998 | +0.26(+2.83%) |
Apr 20, 2020 | 9.180 | 11.14 | 9.026 | 9.200 | 458,878 | -0.08(-0.86%) |
Apr 17, 2020 | 8.990 | 9.380 | 8.750 | 9.280 | 126,600 | +0.60(+6.91%) |
Apr 16, 2020 | 8.480 | 8.759 | 8.170 | 8.680 | 72,931 | +0.36(+4.33%) |
Apr 15, 2020 | 8.050 | 8.480 | 7.830 | 8.320 | 81,607 | +0.14(+1.71%) |
Apr 14, 2020 | 7.970 | 8.410 | 7.900 | 8.180 | 109,406 | +0.44(+5.68%) |
Apr 13, 2020 | 7.980 | 8.870 | 7.550 | 7.740 | 150,350 | -0.25(-3.13%) |
Apr 09, 2020 | 7.330 | 8.150 | 7.090 | 7.990 | 231,800 | +0.92(+13.01%) |
Apr 08, 2020 | 6.740 | 7.070 | 6.590 | 7.070 | 71,592 | +0.52(+7.94%) |
Apr 07, 2020 | 6.770 | 7.210 | 6.390 | 6.550 | 97,418 | +0.20(+3.15%) |
Apr 06, 2020 | 6.020 | 6.500 | 5.700 | 6.350 | 156,229 | +0.97(+18.03%) |
Apr 03, 2020 | 5.330 | 5.750 | 5.190 | 5.380 | 71,500 | -0.05(-0.92%) |
Apr 02, 2020 | 5.420 | 5.620 | 5.050 | 5.430 | 62,736 | +0.01(+0.18%) |
Apr 01, 2020 | 5.530 | 5.790 | 5.330 | 5.420 | 171,223 | -0.57(-9.52%) |
Mar 31, 2020 | 5.560 | 5.990 | 5.360 | 5.990 | 187,877 | +0.36(+6.39%) |
Mar 30, 2020 | 5.230 | 5.760 | 5.230 | 5.630 | 88,256 | +0.19(+3.49%) |
Mar 27, 2020 | 5.240 | 5.730 | 4.570 | 5.440 | 81,600 | -0.18(-3.20%) |
Mar 26, 2020 | 5.320 | 5.730 | 5.250 | 5.620 | 124,718 | +0.30(+5.64%) |
Mar 25, 2020 | 4.000 | 5.545 | 4.000 | 5.320 | 155,100 | +0.84(+18.75%) |
Mar 24, 2020 | 4.570 | 4.700 | 4.220 | 4.480 | 476,479 | +0.05(+1.13%) |
Mar 23, 2020 | 4.490 | 4.815 | 4.049 | 4.430 | 52,348 | -0.06(-1.34%) |
Mar 20, 2020 | 4.990 | 5.490 | 4.410 | 4.490 | 171,200 | -0.42(-8.55%) |
Mar 19, 2020 | 4.250 | 4.930 | 4.250 | 4.910 | 161,933 | +0.71(+16.90%) |
Mar 18, 2020 | 4.960 | 5.140 | 3.800 | 4.200 | 190,255 | -1.06(-20.15%) |
Mar 17, 2020 | 5.190 | 5.590 | 4.509 | 5.260 | 168,923 | +0.15(+2.94%) |
Mar 16, 2020 | 3.840 | 5.170 | 3.000 | 5.110 | 184,628 | -0.44(-7.93%) |
Mar 13, 2020 | 5.520 | 5.870 | 5.370 | 5.550 | 200,800 | +0.19(+3.54%) |
Mar 12, 2020 | 6.330 | 6.480 | 5.260 | 5.360 | 254,303 | -1.41(-20.83%) |
Mar 11, 2020 | 7.030 | 7.570 | 6.610 | 6.770 | 168,906 | -0.47(-6.49%) |
Mar 10, 2020 | 7.460 | 7.765 | 7.180 | 7.240 | 224,787 | -0.10(-1.36%) |
Mar 09, 2020 | 7.730 | 7.810 | 7.240 | 7.340 | 214,906 | -0.91(-11.03%) |
Mar 06, 2020 | 8.710 | 8.810 | 8.220 | 8.250 | 122,800 | -0.56(-6.36%) |
Mar 05, 2020 | 9.070 | 9.210 | 8.800 | 8.810 | 99,122 | -0.48(-5.17%) |
Mar 04, 2020 | 9.070 | 9.380 | 8.900 | 9.290 | 98,851 | +0.38(+4.26%) |
Mar 03, 2020 | 8.650 | 9.620 | 8.400 | 8.910 | 330,744 | +0.51(+6.07%) |
Mar 02, 2020 | 8.310 | 8.520 | 7.820 | 8.400 | 195,752 | +0.22(+2.69%) |
Feb 28, 2020 | 8.440 | 8.640 | 8.120 | 8.180 | 134,000 | -0.42(-4.88%) |
Feb 27, 2020 | 9.290 | 9.290 | 8.550 | 8.600 | 175,762 | -0.69(-7.43%) |
Feb 26, 2020 | 9.220 | 9.600 | 9.120 | 9.290 | 69,730 | +0.17(+1.86%) |
Feb 25, 2020 | 9.920 | 10.00 | 9.080 | 9.120 | 222,384 | -0.80(-8.06%) |
Feb 24, 2020 | 10.20 | 10.35 | 9.800 | 9.920 | 185,485 | -0.55(-5.25%) |
Feb 21, 2020 | 10.54 | 10.66 | 10.23 | 10.47 | 105,300 | -0.07(-0.66%) |
Feb 20, 2020 | 10.44 | 10.80 | 10.28 | 10.54 | 106,706 | +0.21(+2.03%) |
Feb 19, 2020 | 10.26 | 10.56 | 9.800 | 10.33 | 140,652 | +0.12(+1.18%) |
Feb 18, 2020 | 11.15 | 11.23 | 10.11 | 10.21 | 138,273 | -0.97(-8.68%) |
Feb 14, 2020 | 10.61 | 11.19 | 10.51 | 11.18 | 191,000 | +0.69(+6.58%) |
Feb 13, 2020 | 10.02 | 10.59 | 9.930 | 10.49 | 242,409 | +0.49(+4.90%) |
Feb 12, 2020 | 10.33 | 10.36 | 9.940 | 10.00 | 160,939 | -0.20(-1.96%) |
Feb 11, 2020 | 9.990 | 10.60 | 9.800 | 10.20 | 167,596 | +0.24(+2.41%) |
Feb 10, 2020 | 9.730 | 10.02 | 9.710 | 9.960 | 110,748 | +0.16(+1.63%) |
Feb 07, 2020 | 9.800 | 9.990 | 9.500 | 9.800 | 139,800 | -0.05(-0.51%) |
Feb 06, 2020 | 9.750 | 10.14 | 9.690 | 9.850 | 162,782 | +0.05(+0.51%) |
Feb 05, 2020 | 9.740 | 9.930 | 9.660 | 9.800 | 195,481 | +0.14(+1.45%) |
Feb 04, 2020 | 9.840 | 9.940 | 9.650 | 9.660 | 165,971 | -0.06(-0.62%) |