Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.95 | 15.13 | 14.55 | 14.79 | 108,912 | -0.15(-0.98%) |
Jan 28, 2021 | 14.68 | 15.01 | 14.62 | 14.94 | 302,916 | +0.32(+2.21%) |
Jan 27, 2021 | 15.06 | 15.14 | 14.54 | 14.62 | 237,447 | -0.59(-3.91%) |
Jan 26, 2021 | 15.40 | 15.74 | 15.15 | 15.21 | 113,545 | -0.10(-0.67%) |
Jan 25, 2021 | 15.25 | 15.34 | 14.95 | 15.31 | 101,555 | +0.08(+0.53%) |
Jan 22, 2021 | 15.10 | 15.30 | 14.84 | 15.23 | 279,088 | -0.18(-1.14%) |
Jan 21, 2021 | 16.10 | 16.16 | 15.29 | 15.41 | 251,717 | -0.68(-4.20%) |
Jan 20, 2021 | 16.45 | 16.59 | 16.05 | 16.09 | 201,632 | -0.29(-1.79%) |
Jan 19, 2021 | 16.57 | 16.63 | 16.18 | 16.38 | 164,298 | -0.01(-0.04%) |
Jan 15, 2021 | 16.60 | 16.62 | 15.97 | 16.39 | 119,748 | -0.41(-2.43%) |
Jan 14, 2021 | 16.61 | 16.85 | 16.53 | 16.79 | 122,824 | +0.33(+2.03%) |
Jan 13, 2021 | 16.37 | 16.58 | 16.33 | 16.46 | 131,963 | +0.11(+0.67%) |
Jan 12, 2021 | 15.54 | 16.37 | 15.52 | 16.35 | 233,222 | +0.97(+6.29%) |
Jan 11, 2021 | 14.94 | 15.48 | 14.73 | 15.38 | 109,108 | +0.19(+1.24%) |
Jan 08, 2021 | 15.51 | 15.57 | 14.98 | 15.19 | 109,574 | -0.20(-1.32%) |
Jan 07, 2021 | 15.09 | 15.47 | 15.04 | 15.40 | 118,456 | +0.33(+2.22%) |
Jan 06, 2021 | 14.45 | 15.09 | 14.10 | 15.06 | 296,015 | +0.80(+5.61%) |
Jan 05, 2021 | 13.60 | 14.69 | 13.49 | 14.26 | 321,661 | +0.68(+4.98%) |
Jan 04, 2021 | 13.82 | 13.99 | 13.47 | 13.59 | 205,025 | -0.06(-0.43%) |
Dec 31, 2020 | 13.65 | 13.65 | 13.65 | 150,959 | +0.06(+0.48%) | |
Dec 30, 2020 | 13.59 | 13.80 | 13.53 | 13.58 | 150,959 | -0.03(-0.21%) |
Dec 29, 2020 | 13.72 | 13.86 | 13.52 | 13.61 | 209,178 | -0.12(-0.84%) |
Dec 28, 2020 | 14.20 | 14.26 | 13.59 | 13.72 | 286,087 | -0.28(-2.00%) |
Dec 24, 2020 | 14.13 | 14.13 | 13.81 | 14.00 | 158,430 | -0.17(-1.17%) |
Dec 23, 2020 | 14.11 | 14.44 | 14.06 | 14.17 | 240,480 | +0.10(+0.72%) |
Dec 22, 2020 | 14.11 | 14.34 | 13.96 | 14.07 | 96,837 | -0.09(-0.61%) |
Dec 21, 2020 | 14.21 | 14.34 | 13.74 | 14.16 | 233,626 | -0.45(-3.10%) |
Dec 18, 2020 | 14.72 | 14.77 | 14.49 | 14.61 | 108,077 | -0.13(-0.88%) |
Dec 17, 2020 | 14.91 | 14.91 | 14.59 | 14.74 | 141,421 | -0.07(-0.49%) |
Dec 16, 2020 | 15.13 | 15.13 | 14.71 | 14.81 | 90,860 | -0.29(-1.90%) |
Dec 15, 2020 | 14.81 | 15.20 | 14.45 | 15.10 | 95,261 | +0.36(+2.44%) |
Dec 14, 2020 | 15.55 | 15.61 | 14.61 | 14.74 | 159,966 | -0.68(-4.43%) |
Dec 11, 2020 | 15.33 | 15.50 | 15.14 | 15.42 | 84,431 | -0.01(-0.09%) |
Dec 10, 2020 | 14.82 | 15.49 | 14.82 | 15.44 | 211,015 | +0.60(+4.07%) |
Dec 09, 2020 | 15.28 | 15.52 | 14.49 | 14.83 | 184,232 | -0.27(-1.76%) |
Dec 08, 2020 | 14.95 | 15.34 | 14.88 | 15.10 | 134,992 | +0.14(+0.91%) |
Dec 07, 2020 | 15.36 | 15.36 | 14.81 | 14.96 | 218,221 | -0.40(-2.62%) |
Dec 04, 2020 | 14.80 | 15.60 | 14.80 | 15.36 | 199,464 | +0.71(+4.86%) |
Dec 03, 2020 | 13.88 | 14.80 | 13.88 | 14.65 | 175,876 | +0.80(+5.76%) |
Dec 02, 2020 | 13.21 | 13.92 | 13.17 | 13.85 | 121,709 | +0.58(+4.39%) |
Dec 01, 2020 | 13.35 | 13.64 | 13.12 | 13.27 | 124,741 | +0.25(+1.93%) |
Nov 30, 2020 | 13.68 | 13.85 | 13.01 | 13.02 | 236,867 | -0.69(-5.03%) |
Nov 27, 2020 | 14.10 | 14.25 | 13.66 | 13.71 | 112,111 | -0.46(-3.25%) |
Nov 25, 2020 | 14.23 | 14.35 | 13.79 | 14.17 | 127,829 | -0.09(-0.66%) |
Nov 24, 2020 | 14.03 | 14.62 | 14.02 | 14.26 | 210,768 | +0.60(+4.42%) |
Nov 23, 2020 | 13.00 | 13.73 | 13.00 | 13.66 | 201,785 | +0.78(+6.03%) |
Nov 20, 2020 | 13.18 | 13.27 | 12.88 | 12.88 | 336,752 | -0.31(-2.34%) |
Nov 19, 2020 | 12.69 | 13.24 | 12.61 | 13.19 | 240,541 | +0.53(+4.21%) |
Nov 18, 2020 | 12.79 | 13.28 | 12.66 | 12.66 | 280,272 | -0.04(-0.34%) |
Nov 17, 2020 | 12.33 | 12.73 | 12.08 | 12.70 | 161,991 | +0.29(+2.35%) |
Nov 16, 2020 | 12.19 | 12.65 | 12.15 | 12.41 | 202,999 | +0.71(+6.07%) |
Nov 13, 2020 | 11.43 | 11.85 | 11.43 | 11.70 | 86,147 | +0.31(+2.68%) |
Nov 12, 2020 | 11.42 | 11.72 | 11.22 | 11.39 | 133,573 | -0.16(-1.41%) |
Nov 11, 2020 | 11.89 | 11.90 | 11.39 | 11.56 | 110,344 | -0.16(-1.33%) |
Nov 10, 2020 | 11.41 | 11.74 | 11.30 | 11.71 | 143,293 | +0.52(+4.63%) |
Nov 09, 2020 | 10.80 | 11.49 | 10.78 | 11.20 | 305,397 | +1.31(+13.30%) |
Nov 06, 2020 | 10.37 | 10.53 | 9.839 | 9.882 | 178,629 | -0.52(-4.99%) |
Nov 05, 2020 | 10.16 | 10.44 | 10.09 | 10.40 | 170,587 | +0.32(+3.17%) |
Nov 04, 2020 | 10.09 | 10.34 | 9.804 | 10.08 | 121,125 | +0.07(+0.71%) |
Nov 03, 2020 | 10.02 | 10.22 | 9.960 | 10.01 | 53,845 | +0.16(+1.66%) |
Nov 02, 2020 | 9.988 | 10.09 | 9.789 | 9.846 | 71,211 | +0.02(+0.22%) |
Oct 30, 2020 | 9.875 | 10.01 | 9.619 | 9.825 | 52,504 | -0.15(-1.50%) |
Oct 29, 2020 | 9.733 | 10.04 | 9.456 | 9.974 | 104,120 | +0.24(+2.48%) |
Oct 28, 2020 | 10.12 | 10.12 | 9.574 | 9.733 | 191,344 | -0.60(-5.84%) |
Oct 27, 2020 | 10.50 | 10.60 | 10.27 | 10.34 | 143,013 | -0.27(-2.54%) |
Oct 26, 2020 | 10.81 | 10.92 | 10.33 | 10.61 | 148,206 | -0.40(-3.61%) |
Oct 23, 2020 | 11.06 | 11.15 | 10.81 | 11.00 | 90,651 | -0.03(-0.26%) |
Oct 22, 2020 | 10.32 | 11.03 | 10.32 | 11.03 | 101,552 | +0.72(+7.03%) |
Oct 21, 2020 | 10.39 | 10.45 | 10.30 | 10.31 | 43,315 | -0.11(-1.02%) |
Oct 20, 2020 | 10.27 | 10.58 | 10.19 | 10.41 | 174,495 | +0.18(+1.73%) |
Oct 19, 2020 | 10.50 | 10.62 | 10.21 | 10.24 | 234,680 | -0.20(-1.94%) |
Oct 16, 2020 | 10.76 | 10.80 | 10.44 | 10.44 | 517,050 | -0.29(-2.67%) |
Oct 15, 2020 | 10.52 | 10.78 | 10.35 | 10.73 | 74,499 | +0.02(+0.20%) |
Oct 14, 2020 | 10.47 | 10.98 | 10.47 | 10.71 | 97,710 | +0.24(+2.34%) |
Oct 13, 2020 | 10.50 | 10.62 | 10.36 | 10.46 | 119,838 | -0.06(-0.60%) |
Oct 12, 2020 | 10.50 | 10.56 | 10.33 | 10.52 | 88,303 | +0.01(+0.13%) |
Oct 09, 2020 | 10.64 | 10.67 | 10.34 | 10.51 | 108,189 | -0.02(-0.20%) |
Oct 08, 2020 | 9.881 | 10.54 | 9.839 | 10.53 | 242,670 | +0.77(+7.87%) |
Oct 07, 2020 | 9.811 | 9.811 | 9.643 | 9.762 | 98,126 | +0.08(+0.79%) |
Oct 06, 2020 | 10.10 | 10.18 | 9.524 | 9.685 | 115,216 | -0.22(-2.26%) |
Oct 05, 2020 | 9.636 | 9.923 | 9.502 | 9.909 | 165,424 | +0.46(+4.88%) |
Oct 02, 2020 | 9.007 | 9.458 | 8.951 | 9.447 | 147,258 | +0.22(+2.42%) |
Oct 01, 2020 | 9.398 | 9.454 | 9.046 | 9.224 | 132,151 | -0.22(-2.37%) |
Sep 30, 2020 | 9.685 | 9.909 | 9.329 | 9.447 | 152,836 | -0.22(-2.31%) |
Sep 29, 2020 | 9.405 | 9.709 | 9.266 | 9.671 | 79,181 | +0.29(+3.05%) |
Sep 28, 2020 | 9.182 | 9.471 | 9.063 | 9.384 | 140,871 | +0.34(+3.71%) |
Sep 25, 2020 | 9.035 | 9.112 | 8.808 | 9.049 | 96,025 | +0.08(+0.94%) |
Sep 24, 2020 | 9.091 | 9.161 | 8.665 | 8.965 | 248,652 | -0.20(-2.14%) |
Sep 23, 2020 | 9.783 | 9.930 | 9.147 | 9.161 | 185,531 | -0.59(-6.02%) |
Sep 22, 2020 | 9.964 | 10.19 | 9.721 | 9.748 | 166,197 | -0.18(-1.83%) |
Sep 21, 2020 | 10.04 | 10.04 | 9.713 | 9.930 | 184,689 | -0.34(-3.33%) |
Sep 18, 2020 | 10.40 | 10.40 | 10.11 | 10.27 | 264,127 | -0.14(-1.39%) |
Sep 17, 2020 | 10.42 | 10.59 | 10.18 | 10.42 | 98,924 | -0.14(-1.37%) |
Sep 16, 2020 | 10.32 | 10.81 | 10.28 | 10.56 | 233,873 | +0.32(+3.09%) |
Sep 15, 2020 | 10.66 | 10.66 | 10.24 | 10.24 | 175,490 | -0.29(-2.74%) |
Sep 14, 2020 | 10.30 | 10.62 | 10.24 | 10.53 | 170,280 | +0.30(+2.96%) |
Sep 11, 2020 | 10.40 | 10.55 | 10.15 | 10.23 | 172,788 | -0.12(-1.19%) |
Sep 10, 2020 | 10.73 | 10.77 | 10.34 | 10.35 | 318,228 | -0.40(-3.71%) |
Sep 09, 2020 | 10.82 | 10.85 | 10.64 | 10.75 | 295,298 | +0.06(+0.58%) |
Sep 08, 2020 | 10.89 | 10.89 | 10.48 | 10.69 | 143,394 | -0.35(-3.18%) |
Sep 04, 2020 | 11.19 | 11.27 | 10.67 | 11.04 | 198,241 | -0.06(-0.56%) |
Sep 03, 2020 | 11.26 | 11.37 | 11.04 | 11.10 | 162,773 | -0.23(-2.00%) |
Sep 02, 2020 | 11.37 | 11.48 | 11.25 | 11.33 | 149,789 | -0.03(-0.30%) |
Sep 01, 2020 | 11.46 | 11.50 | 11.29 | 11.37 | 75,754 | -0.14(-1.20%) |
Aug 31, 2020 | 11.84 | 11.84 | 11.47 | 11.50 | 89,319 | -0.26(-2.22%) |
Aug 28, 2020 | 11.45 | 11.82 | 11.35 | 11.76 | 156,207 | +0.32(+2.76%) |
Aug 27, 2020 | 11.20 | 11.46 | 11.12 | 11.45 | 76,928 | +0.23(+2.02%) |
Aug 26, 2020 | 11.72 | 11.72 | 11.18 | 11.22 | 183,119 | -0.47(-4.06%) |
Aug 25, 2020 | 12.06 | 12.06 | 11.46 | 11.70 | 171,118 | -0.19(-1.60%) |
Aug 24, 2020 | 12.03 | 12.08 | 11.82 | 11.88 | 83,070 | -0.08(-0.66%) |
Aug 21, 2020 | 12.00 | 12.00 | 11.74 | 11.96 | 101,520 | -0.18(-1.47%) |
Aug 20, 2020 | 12.10 | 12.17 | 11.81 | 12.14 | 171,891 | -0.01(-0.11%) |
Aug 19, 2020 | 12.26 | 12.46 | 12.10 | 12.16 | 132,068 | -0.16(-1.27%) |
Aug 18, 2020 | 12.69 | 12.71 | 12.24 | 12.31 | 171,926 | -0.39(-3.05%) |
Aug 17, 2020 | 12.77 | 12.83 | 12.62 | 12.70 | 90,612 | -0.11(-0.85%) |
Aug 14, 2020 | 12.68 | 12.93 | 12.68 | 12.81 | 88,156 | +0.02(+0.16%) |
Aug 13, 2020 | 12.90 | 12.94 | 12.56 | 12.79 | 173,008 | -0.12(-0.95%) |
Aug 12, 2020 | 12.79 | 12.98 | 12.79 | 12.91 | 95,117 | +0.23(+1.82%) |
Aug 11, 2020 | 13.06 | 13.22 | 12.62 | 12.68 | 190,974 | -0.18(-1.37%) |
Aug 10, 2020 | 12.41 | 12.87 | 12.41 | 12.85 | 178,377 | +0.54(+4.35%) |
Aug 07, 2020 | 12.38 | 12.38 | 12.14 | 12.32 | 50,122 | -0.11(-0.87%) |
Aug 06, 2020 | 12.20 | 12.52 | 12.16 | 12.43 | 123,027 | +0.30(+2.46%) |
Aug 05, 2020 | 11.99 | 12.27 | 11.87 | 12.13 | 134,390 | +0.28(+2.35%) |
Aug 04, 2020 | 11.61 | 11.87 | 11.50 | 11.85 | 78,370 | +0.26(+2.22%) |
Aug 03, 2020 | 11.61 | 11.80 | 11.42 | 11.59 | 63,543 | +0.15(+1.30%) |
Jul 31, 2020 | 11.63 | 11.66 | 11.20 | 11.44 | 100,539 | -0.14(-1.23%) |
Jul 30, 2020 | 11.73 | 11.73 | 11.48 | 11.59 | 62,945 | -0.28(-2.34%) |
Jul 29, 2020 | 11.52 | 11.96 | 11.46 | 11.86 | 66,561 | +0.46(+4.04%) |
Jul 28, 2020 | 11.40 | 11.55 | 11.38 | 11.40 | 36,495 | -0.01(-0.06%) |
Jul 27, 2020 | 11.55 | 11.58 | 11.28 | 11.41 | 191,106 | -0.15(-1.29%) |
Jul 24, 2020 | 11.64 | 11.76 | 11.48 | 11.56 | 57,935 | -0.14(-1.22%) |
Jul 23, 2020 | 11.83 | 11.94 | 11.54 | 11.70 | 98,798 | -0.16(-1.32%) |
Jul 22, 2020 | 11.95 | 12.07 | 11.79 | 11.86 | 82,018 | -0.24(-1.96%) |
Jul 21, 2020 | 11.48 | 12.18 | 11.48 | 12.09 | 129,521 | +0.76(+6.70%) |
Jul 20, 2020 | 11.40 | 11.55 | 11.27 | 11.34 | 206,469 | +0.09(+0.84%) |
Jul 17, 2020 | 11.35 | 11.67 | 11.23 | 11.24 | 67,149 | -0.01(-0.12%) |
Jul 16, 2020 | 11.17 | 11.43 | 10.91 | 11.25 | 184,375 | -0.03(-0.24%) |
Jul 15, 2020 | 10.70 | 11.33 | 10.67 | 11.28 | 87,558 | +0.88(+8.42%) |
Jul 14, 2020 | 10.34 | 10.52 | 10.26 | 10.40 | 98,837 | +0.04(+0.39%) |
Jul 13, 2020 | 10.73 | 10.77 | 10.28 | 10.36 | 86,669 | -0.31(-2.94%) |
Jul 10, 2020 | 10.34 | 10.68 | 10.24 | 10.68 | 115,904 | +0.21(+1.98%) |
Jul 09, 2020 | 11.01 | 11.01 | 10.42 | 10.47 | 111,543 | -0.56(-5.09%) |
Jul 08, 2020 | 11.15 | 11.26 | 10.86 | 11.03 | 77,718 | -0.03(-0.24%) |
Jul 07, 2020 | 10.80 | 11.32 | 10.71 | 11.06 | 147,988 | +0.13(+1.22%) |
Jul 06, 2020 | 11.51 | 11.67 | 10.66 | 10.93 | 182,682 | -0.42(-3.71%) |
Jul 02, 2020 | 11.73 | 11.73 | 11.27 | 11.35 | 67,000 | -0.21(-1.85%) |
Jul 01, 2020 | 11.66 | 12.03 | 11.29 | 11.56 | 84,463 | -0.07(-0.63%) |
Jun 30, 2020 | 11.31 | 11.70 | 11.25 | 11.63 | 150,997 | +0.22(+1.93%) |
Jun 29, 2020 | 11.62 | 11.68 | 11.30 | 11.41 | 146,988 | -0.10(-0.87%) |
Jun 26, 2020 | 12.24 | 12.24 | 11.33 | 11.51 | 196,963 | -0.73(-5.95%) |
Jun 25, 2020 | 12.07 | 12.66 | 11.98 | 12.24 | 160,032 | -0.13(-1.08%) |
Jun 24, 2020 | 13.07 | 13.07 | 12.00 | 12.38 | 344,633 | -1.04(-7.73%) |
Jun 23, 2020 | 13.84 | 14.01 | 13.34 | 13.41 | 71,419 | -0.28(-2.05%) |
Jun 22, 2020 | 13.51 | 13.74 | 13.14 | 13.69 | 72,330 | +0.24(+1.79%) |
Jun 19, 2020 | 14.03 | 14.23 | 13.43 | 13.45 | 52,363 | -0.16(-1.17%) |
Jun 18, 2020 | 13.50 | 14.00 | 13.50 | 13.61 | 114,103 | -0.05(-0.39%) |
Jun 17, 2020 | 14.09 | 14.19 | 13.55 | 13.66 | 103,999 | -0.50(-3.54%) |
Jun 16, 2020 | 14.79 | 14.88 | 13.91 | 14.17 | 167,066 | +0.20(+1.47%) |
Jun 15, 2020 | 12.55 | 14.13 | 12.10 | 13.96 | 141,372 | +0.93(+7.15%) |
Jun 12, 2020 | 13.58 | 13.77 | 12.75 | 13.03 | 104,877 | +0.16(+1.23%) |
Jun 11, 2020 | 13.68 | 14.13 | 12.67 | 12.87 | 282,227 | -2.18(-14.49%) |
Jun 10, 2020 | 15.31 | 15.31 | 14.55 | 15.05 | 148,919 | -0.42(-2.73%) |
Jun 09, 2020 | 16.25 | 16.35 | 14.90 | 15.48 | 184,065 | -1.04(-6.28%) |
Jun 08, 2020 | 16.60 | 16.78 | 16.02 | 16.51 | 156,011 | +0.87(+5.53%) |
Jun 05, 2020 | 15.18 | 15.95 | 15.18 | 15.65 | 156,483 | +1.04(+7.15%) |
Jun 04, 2020 | 14.11 | 14.67 | 14.07 | 14.60 | 95,291 | +0.28(+1.94%) |
Jun 03, 2020 | 13.81 | 14.37 | 13.78 | 14.33 | 90,408 | +0.55(+3.98%) |
Jun 02, 2020 | 13.51 | 13.84 | 13.46 | 13.78 | 76,070 | +0.34(+2.51%) |
Jun 01, 2020 | 13.43 | 13.75 | 13.28 | 13.44 | 86,704 | +0.03(+0.25%) |
May 29, 2020 | 13.48 | 13.48 | 12.89 | 13.41 | 60,232 | -0.05(-0.39%) |
May 28, 2020 | 13.74 | 13.74 | 13.38 | 13.46 | 67,018 | -0.23(-1.69%) |
May 27, 2020 | 13.93 | 13.93 | 13.22 | 13.69 | 77,846 | +0.11(+0.83%) |
May 26, 2020 | 13.59 | 13.69 | 13.24 | 13.58 | 230,120 | +0.54(+4.16%) |
May 22, 2020 | 12.96 | 13.05 | 12.48 | 13.04 | 64,016 | +0.07(+0.56%) |
May 21, 2020 | 13.18 | 13.23 | 12.65 | 12.96 | 120,345 | -0.11(-0.86%) |
May 20, 2020 | 12.85 | 13.37 | 12.77 | 13.08 | 208,200 | +0.49(+3.88%) |
May 19, 2020 | 12.40 | 12.76 | 12.11 | 12.59 | 162,513 | +0.27(+2.23%) |
May 18, 2020 | 11.83 | 12.47 | 11.83 | 12.31 | 320,610 | +1.04(+9.21%) |
May 15, 2020 | 10.75 | 11.35 | 10.73 | 11.28 | 97,719 | +0.48(+4.48%) |
May 14, 2020 | 10.54 | 11.12 | 10.14 | 10.79 | 106,793 | +0.04(+0.36%) |
May 13, 2020 | 11.31 | 11.31 | 10.48 | 10.75 | 146,744 | -0.43(-3.85%) |
May 12, 2020 | 11.23 | 11.69 | 11.13 | 11.18 | 107,796 | +0.02(+0.18%) |
May 11, 2020 | 11.27 | 11.31 | 10.94 | 11.16 | 86,307 | -0.21(-1.84%) |
May 08, 2020 | 11.03 | 11.39 | 10.90 | 11.37 | 74,744 | +0.57(+5.32%) |
May 07, 2020 | 11.10 | 11.26 | 10.75 | 10.80 | 155,565 | +0.05(+0.42%) |
May 06, 2020 | 11.26 | 11.45 | 10.58 | 10.75 | 108,070 | -0.46(-4.13%) |
May 05, 2020 | 11.65 | 11.82 | 11.10 | 11.22 | 92,541 | +0.04(+0.35%) |
May 04, 2020 | 10.60 | 11.25 | 10.34 | 11.18 | 154,352 | +0.27(+2.52%) |
May 01, 2020 | 11.59 | 11.59 | 10.84 | 10.90 | 209,836 | -0.95(-7.99%) |
Apr 30, 2020 | 12.37 | 12.61 | 11.60 | 11.85 | 256,602 | -0.29(-2.42%) |
Apr 29, 2020 | 11.12 | 12.18 | 11.12 | 12.14 | 443,553 | +1.42(+13.28%) |
Apr 28, 2020 | 10.32 | 10.89 | 10.32 | 10.72 | 110,455 | +0.41(+3.99%) |
Apr 27, 2020 | 10.21 | 10.32 | 9.846 | 10.31 | 177,065 | +0.14(+1.33%) |
Apr 24, 2020 | 10.52 | 10.76 | 9.976 | 10.17 | 187,627 | -0.04(-0.37%) |
Apr 23, 2020 | 9.447 | 10.25 | 9.375 | 10.21 | 183,316 | +1.00(+10.84%) |
Apr 22, 2020 | 9.193 | 9.421 | 8.997 | 9.212 | 114,140 | +0.36(+4.06%) |
Apr 21, 2020 | 8.285 | 9.010 | 8.285 | 8.853 | 209,784 | -0.04(-0.47%) |
Apr 20, 2020 | 8.553 | 9.325 | 8.161 | 8.895 | 203,697 | -0.09(-0.98%) |
Apr 17, 2020 | 8.407 | 9.054 | 8.407 | 8.984 | 176,377 | +0.70(+8.44%) |
Apr 16, 2020 | 8.561 | 8.561 | 8.221 | 8.285 | 131,352 | -0.09(-1.07%) |
Apr 15, 2020 | 8.657 | 8.657 | 8.112 | 8.375 | 212,789 | -0.56(-6.31%) |
Apr 14, 2020 | 8.753 | 9.041 | 8.625 | 8.939 | 180,641 | +0.47(+5.61%) |
Apr 13, 2020 | 8.772 | 8.977 | 8.458 | 8.464 | 99,721 | +0.14(+1.69%) |
Apr 09, 2020 | 8.291 | 9.074 | 7.951 | 8.323 | 178,248 | +0.60(+7.72%) |
Apr 08, 2020 | 7.612 | 7.971 | 7.515 | 7.727 | 351,471 | +0.25(+3.34%) |
Apr 07, 2020 | 7.605 | 8.086 | 7.477 | 7.477 | 163,895 | +0.15(+2.01%) |
Apr 06, 2020 | 7.220 | 7.624 | 7.086 | 7.329 | 248,196 | +0.15(+2.05%) |
Apr 03, 2020 | 7.535 | 7.551 | 6.612 | 7.182 | 135,830 | -0.08(-1.15%) |
Apr 02, 2020 | 7.470 | 8.015 | 7.062 | 7.265 | 225,448 | +0.37(+5.40%) |
Apr 01, 2020 | 6.496 | 6.893 | 6.412 | 6.893 | 179,629 | -0.03(-0.41%) |
Mar 31, 2020 | 6.483 | 7.045 | 6.297 | 6.922 | 155,262 | +0.45(+6.87%) |
Mar 30, 2020 | 6.797 | 6.797 | 6.028 | 6.477 | 146,849 | -0.19(-2.88%) |
Mar 27, 2020 | 7.054 | 7.181 | 6.541 | 6.669 | 87,767 | -0.64(-8.77%) |
Mar 26, 2020 | 7.310 | 7.695 | 6.925 | 7.310 | 146,855 | +0.00(+0.00%) |
Mar 25, 2020 | 6.605 | 7.502 | 6.284 | 7.310 | 269,320 | +0.71(+10.68%) |
Mar 24, 2020 | 7.054 | 7.054 | 6.541 | 6.605 | 113,398 | +0.19(+3.00%) |
Mar 23, 2020 | 7.246 | 7.502 | 6.412 | 6.412 | 175,516 | -1.15(-15.25%) |
Mar 20, 2020 | 7.054 | 8.650 | 6.733 | 7.567 | 281,720 | +1.15(+18.00%) |
Mar 19, 2020 | 5.541 | 7.159 | 5.236 | 6.412 | 279,884 | +1.25(+24.10%) |
Mar 18, 2020 | 6.661 | 6.661 | 4.483 | 5.167 | 430,070 | -1.74(-25.23%) |
Mar 17, 2020 | 8.093 | 8.093 | 6.910 | 6.910 | 257,436 | -1.06(-13.28%) |
Mar 16, 2020 | 8.405 | 8.716 | 7.720 | 7.969 | 338,809 | -1.37(-14.67%) |
Mar 13, 2020 | 9.463 | 9.961 | 8.747 | 9.338 | 240,875 | +0.75(+8.70%) |
Mar 12, 2020 | 9.712 | 9.712 | 8.591 | 8.591 | 272,728 | -2.43(-22.03%) |
Mar 11, 2020 | 10.89 | 11.64 | 10.40 | 11.02 | 334,716 | -0.31(-2.75%) |
Mar 10, 2020 | 11.14 | 11.77 | 9.027 | 11.33 | 576,037 | +1.68(+17.42%) |
Mar 09, 2020 | 12.45 | 12.75 | 9.587 | 9.650 | 773,789 | -7.10(-42.38%) |
Mar 06, 2020 | 18.12 | 18.12 | 16.56 | 16.75 | 404,040 | -1.81(-9.73%) |
Mar 05, 2020 | 19.24 | 19.24 | 18.37 | 18.55 | 221,331 | -1.00(-5.10%) |
Mar 04, 2020 | 20.11 | 20.23 | 19.30 | 19.55 | 161,976 | -0.25(-1.26%) |
Mar 03, 2020 | 20.54 | 21.04 | 19.36 | 19.80 | 200,522 | -0.56(-2.75%) |
Mar 02, 2020 | 19.92 | 20.73 | 19.30 | 20.36 | 304,732 | +1.06(+5.48%) |
Feb 28, 2020 | 18.24 | 19.42 | 17.74 | 19.30 | 411,782 | +0.25(+1.31%) |
Feb 27, 2020 | 19.49 | 19.92 | 18.43 | 19.05 | 486,187 | -1.31(-6.42%) |
Feb 26, 2020 | 21.54 | 21.73 | 20.23 | 20.36 | 328,063 | -1.00(-4.66%) |
Feb 25, 2020 | 22.85 | 22.97 | 21.23 | 21.35 | 289,174 | -1.31(-5.77%) |
Feb 24, 2020 | 23.10 | 23.22 | 22.47 | 22.66 | 229,194 | -1.12(-4.71%) |
Feb 21, 2020 | 24.40 | 24.40 | 23.60 | 23.78 | 195,547 | -0.62(-2.55%) |
Feb 20, 2020 | 24.65 | 24.65 | 24.34 | 24.40 | 113,977 | -0.06(-0.25%) |
Feb 19, 2020 | 24.83 | 24.83 | 24.34 | 24.47 | 130,469 | -0.12(-0.50%) |
Feb 18, 2020 | 24.53 | 24.59 | 24.47 | 24.59 | 111,140 | +0.00(+0.00%) |
Feb 14, 2020 | 24.77 | 24.99 | 24.59 | 24.59 | 86,709 | -0.12(-0.50%) |
Feb 13, 2020 | 25.02 | 25.26 | 24.59 | 24.71 | 155,421 | -0.31(-1.23%) |
Feb 12, 2020 | 24.53 | 25.08 | 24.46 | 25.02 | 228,201 | +0.74(+3.03%) |
Feb 11, 2020 | 24.34 | 24.46 | 24.22 | 24.28 | 94,008 | +0.25(+1.02%) |
Feb 10, 2020 | 24.71 | 24.71 | 23.98 | 24.04 | 205,225 | -0.61(-2.49%) |
Feb 07, 2020 | 24.96 | 24.96 | 24.59 | 24.65 | 144,683 | -0.37(-1.47%) |
Feb 06, 2020 | 25.33 | 25.57 | 25.02 | 25.02 | 118,286 | -0.37(-1.45%) |
Feb 05, 2020 | 25.20 | 25.75 | 25.20 | 25.39 | 105,519 | +0.49(+1.97%) |
Feb 04, 2020 | 24.59 | 25.20 | 24.59 | 24.90 | 156,623 | +0.55(+2.27%) |