Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.72 | 12.72 | 12.72 | 303,994 | +0.44(+3.58%) | |
Dec 30, 2020 | 12.55 | 12.74 | 12.26 | 12.28 | 303,994 | -0.31(-2.46%) |
Dec 29, 2020 | 13.02 | 13.15 | 12.32 | 12.59 | 296,077 | -0.53(-4.04%) |
Dec 28, 2020 | 13.50 | 13.60 | 12.95 | 13.12 | 434,697 | -0.07(-0.53%) |
Dec 24, 2020 | 12.92 | 13.29 | 12.81 | 13.19 | 105,500 | +0.38(+2.97%) |
Dec 23, 2020 | 12.60 | 12.90 | 12.50 | 12.81 | 201,801 | +0.19(+1.51%) |
Dec 22, 2020 | 12.66 | 12.78 | 12.36 | 12.62 | 288,432 | -0.09(-0.71%) |
Dec 21, 2020 | 12.81 | 13.14 | 12.43 | 12.71 | 267,088 | -0.10(-0.78%) |
Dec 18, 2020 | 13.17 | 13.30 | 12.64 | 12.81 | 564,000 | -0.26(-1.99%) |
Dec 17, 2020 | 13.32 | 13.39 | 12.66 | 13.07 | 463,128 | -0.19(-1.43%) |
Dec 16, 2020 | 13.79 | 13.91 | 13.24 | 13.26 | 258,480 | -0.60(-4.33%) |
Dec 15, 2020 | 13.51 | 13.96 | 13.33 | 13.86 | 278,011 | +0.39(+2.90%) |
Dec 14, 2020 | 13.98 | 14.44 | 13.38 | 13.47 | 244,450 | -0.28(-2.04%) |
Dec 11, 2020 | 14.68 | 14.83 | 13.69 | 13.75 | 345,500 | -1.14(-7.66%) |
Dec 10, 2020 | 14.68 | 15.01 | 14.44 | 14.89 | 175,573 | +0.18(+1.22%) |
Dec 09, 2020 | 15.15 | 15.29 | 14.58 | 14.71 | 186,610 | -0.27(-1.80%) |
Dec 08, 2020 | 15.03 | 15.03 | 14.56 | 14.98 | 298,435 | -0.05(-0.33%) |
Dec 07, 2020 | 15.35 | 15.60 | 14.98 | 15.03 | 388,949 | -0.37(-2.40%) |
Dec 04, 2020 | 14.97 | 15.41 | 14.81 | 15.40 | 209,400 | +0.63(+4.27%) |
Dec 03, 2020 | 14.58 | 14.91 | 14.35 | 14.77 | 263,971 | +0.30(+2.07%) |
Dec 02, 2020 | 14.08 | 14.51 | 13.80 | 14.47 | 266,494 | +0.27(+1.90%) |
Dec 01, 2020 | 14.36 | 14.73 | 14.09 | 14.20 | 671,181 | +0.05(+0.35%) |
Nov 30, 2020 | 13.00 | 14.25 | 12.93 | 14.15 | 589,588 | +0.97(+7.36%) |
Nov 27, 2020 | 13.04 | 13.22 | 12.82 | 13.18 | 160,700 | +0.10(+0.76%) |
Nov 25, 2020 | 13.48 | 13.76 | 12.95 | 13.08 | 295,700 | -0.50(-3.68%) |
Nov 24, 2020 | 13.43 | 13.65 | 13.34 | 13.58 | 339,614 | +0.30(+2.30%) |
Nov 23, 2020 | 12.85 | 13.31 | 12.28 | 13.28 | 859,077 | +0.43(+3.31%) |
Nov 20, 2020 | 13.19 | 13.25 | 12.51 | 12.85 | 528,100 | -0.40(-3.02%) |
Nov 19, 2020 | 13.36 | 14.03 | 13.21 | 13.25 | 627,721 | +0.12(+0.91%) |
Nov 18, 2020 | 13.04 | 13.29 | 12.75 | 13.13 | 500,511 | +0.22(+1.70%) |
Nov 17, 2020 | 12.70 | 13.04 | 12.55 | 12.91 | 472,079 | +0.01(+0.08%) |
Nov 16, 2020 | 13.32 | 13.57 | 12.46 | 12.90 | 620,004 | -0.10(-0.77%) |
Nov 13, 2020 | 12.59 | 13.15 | 12.55 | 13.00 | 466,900 | +0.28(+2.16%) |
Nov 12, 2020 | 12.63 | 13.07 | 12.36 | 12.72 | 548,922 | -0.05(-0.43%) |
Nov 11, 2020 | 12.17 | 12.85 | 11.79 | 12.78 | 1,017,669 | +0.60(+4.93%) |
Nov 10, 2020 | 11.01 | 12.26 | 10.78 | 12.18 | 1,458,108 | +1.69(+16.11%) |
Nov 09, 2020 | 10.24 | 10.78 | 9.800 | 10.49 | 835,993 | +0.99(+10.42%) |
Nov 06, 2020 | 9.950 | 10.00 | 9.460 | 9.500 | 228,400 | -0.35(-3.55%) |
Nov 05, 2020 | 9.810 | 10.00 | 9.750 | 9.850 | 242,970 | +0.09(+0.92%) |
Nov 04, 2020 | 9.460 | 9.800 | 9.420 | 9.760 | 252,474 | +0.27(+2.85%) |
Nov 03, 2020 | 9.330 | 9.520 | 9.280 | 9.490 | 274,772 | +0.30(+3.26%) |
Nov 02, 2020 | 9.440 | 9.530 | 9.130 | 9.190 | 317,062 | -0.15(-1.61%) |
Oct 30, 2020 | 9.130 | 9.400 | 9.020 | 9.340 | 328,200 | +0.26(+2.86%) |
Oct 29, 2020 | 9.400 | 9.500 | 9.010 | 9.080 | 378,103 | -0.35(-3.71%) |
Oct 28, 2020 | 9.180 | 9.610 | 9.050 | 9.430 | 657,423 | -0.09(-0.95%) |
Oct 27, 2020 | 9.590 | 9.660 | 9.080 | 9.520 | 1,215,064 | +0.76(+8.68%) |
Oct 26, 2020 | 9.090 | 9.170 | 8.690 | 8.760 | 481,850 | -0.42(-4.58%) |
Oct 23, 2020 | 9.010 | 9.310 | 8.976 | 9.180 | 297,300 | +0.18(+2.00%) |
Oct 22, 2020 | 9.030 | 9.210 | 8.890 | 9.000 | 414,992 | -0.04(-0.44%) |
Oct 21, 2020 | 9.480 | 9.690 | 9.020 | 9.040 | 422,290 | -0.42(-4.44%) |
Oct 20, 2020 | 9.320 | 9.600 | 9.180 | 9.460 | 406,740 | +0.30(+3.28%) |
Oct 19, 2020 | 10.23 | 10.27 | 9.130 | 9.160 | 938,921 | -0.97(-9.58%) |
Oct 16, 2020 | 10.01 | 10.30 | 9.970 | 10.13 | 241,800 | +0.07(+0.70%) |
Oct 15, 2020 | 10.05 | 10.15 | 9.800 | 10.06 | 318,768 | -0.07(-0.69%) |
Oct 14, 2020 | 10.05 | 10.49 | 10.00 | 10.13 | 323,034 | +0.05(+0.50%) |
Oct 13, 2020 | 10.21 | 10.26 | 9.825 | 10.08 | 338,551 | -0.17(-1.66%) |
Oct 12, 2020 | 10.38 | 10.62 | 10.22 | 10.25 | 322,397 | -0.05(-0.49%) |
Oct 09, 2020 | 10.27 | 10.36 | 10.02 | 10.30 | 287,700 | +0.13(+1.28%) |
Oct 08, 2020 | 10.24 | 10.34 | 10.09 | 10.17 | 209,160 | +0.05(+0.49%) |
Oct 07, 2020 | 9.970 | 10.20 | 9.865 | 10.12 | 286,217 | +0.16(+1.61%) |
Oct 06, 2020 | 10.24 | 10.49 | 9.950 | 9.960 | 325,958 | -0.25(-2.45%) |
Oct 05, 2020 | 10.34 | 10.48 | 9.950 | 10.21 | 254,591 | -0.02(-0.24%) |
Oct 02, 2020 | 9.950 | 10.42 | 9.735 | 10.23 | 419,200 | +0.04(+0.34%) |
Oct 01, 2020 | 10.19 | 10.37 | 9.990 | 10.20 | 371,849 | +0.00(+0.05%) |
Sep 30, 2020 | 9.920 | 10.58 | 9.890 | 10.20 | 999,093 | +0.31(+3.19%) |
Sep 29, 2020 | 9.810 | 10.05 | 9.620 | 9.880 | 396,826 | +0.10(+1.02%) |
Sep 28, 2020 | 10.46 | 10.70 | 9.630 | 9.780 | 724,758 | -0.51(-4.96%) |
Sep 25, 2020 | 9.750 | 10.55 | 9.710 | 10.29 | 530,300 | +0.45(+4.57%) |
Sep 24, 2020 | 9.850 | 10.27 | 9.740 | 9.840 | 486,913 | -0.01(-0.10%) |
Sep 23, 2020 | 10.25 | 10.67 | 9.810 | 9.850 | 531,627 | -0.44(-4.28%) |
Sep 22, 2020 | 10.75 | 10.82 | 10.28 | 10.29 | 576,572 | -0.21(-2.00%) |
Sep 21, 2020 | 11.12 | 11.14 | 10.42 | 10.50 | 570,270 | -0.88(-7.77%) |
Sep 18, 2020 | 11.72 | 11.73 | 10.96 | 11.38 | 750,700 | -0.21(-1.81%) |
Sep 17, 2020 | 11.62 | 11.95 | 11.43 | 11.60 | 1,246,886 | -0.22(-1.90%) |
Sep 16, 2020 | 11.45 | 12.10 | 11.33 | 11.82 | 341,783 | +0.36(+3.14%) |
Sep 15, 2020 | 12.02 | 12.03 | 11.40 | 11.46 | 410,674 | -0.48(-4.02%) |
Sep 14, 2020 | 12.26 | 12.34 | 11.86 | 11.94 | 309,508 | -0.30(-2.45%) |
Sep 11, 2020 | 12.72 | 12.72 | 12.01 | 12.24 | 294,000 | -0.45(-3.55%) |
Sep 10, 2020 | 13.17 | 13.44 | 12.68 | 12.69 | 163,416 | -0.45(-3.42%) |
Sep 09, 2020 | 12.93 | 13.24 | 12.64 | 13.14 | 312,369 | +0.41(+3.22%) |
Sep 08, 2020 | 13.05 | 13.05 | 12.60 | 12.73 | 334,662 | -0.50(-3.78%) |
Sep 04, 2020 | 13.37 | 13.55 | 12.58 | 13.23 | 333,100 | -0.05(-0.38%) |
Sep 03, 2020 | 13.36 | 13.42 | 13.01 | 13.28 | 578,419 | -0.15(-1.12%) |
Sep 02, 2020 | 13.13 | 13.44 | 12.99 | 13.43 | 341,758 | +0.28(+2.13%) |
Sep 01, 2020 | 12.94 | 13.39 | 12.60 | 13.15 | 335,958 | +0.16(+1.23%) |
Aug 31, 2020 | 12.76 | 13.09 | 12.14 | 12.99 | 647,895 | +0.16(+1.25%) |
Aug 28, 2020 | 12.67 | 12.84 | 12.41 | 12.83 | 302,300 | +0.16(+1.26%) |
Aug 27, 2020 | 13.11 | 13.15 | 12.55 | 12.67 | 232,549 | -0.45(-3.43%) |
Aug 26, 2020 | 12.93 | 13.36 | 12.93 | 13.12 | 184,954 | +0.12(+0.92%) |
Aug 25, 2020 | 12.98 | 13.10 | 12.62 | 13.00 | 324,091 | +0.08(+0.62%) |
Aug 24, 2020 | 13.26 | 13.26 | 12.75 | 12.92 | 306,787 | -0.31(-2.34%) |
Aug 21, 2020 | 13.32 | 13.46 | 13.01 | 13.23 | 240,800 | -0.15(-1.12%) |
Aug 20, 2020 | 13.31 | 13.65 | 13.31 | 13.38 | 156,841 | -0.17(-1.25%) |
Aug 19, 2020 | 13.78 | 13.93 | 13.48 | 13.55 | 242,246 | -0.01(-0.07%) |
Aug 18, 2020 | 13.68 | 13.73 | 13.18 | 13.56 | 374,886 | -0.05(-0.37%) |
Aug 17, 2020 | 14.25 | 14.39 | 13.53 | 13.61 | 306,443 | -0.61(-4.29%) |
Aug 14, 2020 | 13.88 | 14.24 | 13.67 | 14.22 | 287,000 | +0.28(+2.01%) |
Aug 13, 2020 | 13.65 | 14.19 | 13.57 | 13.94 | 364,299 | +0.28(+2.05%) |
Aug 12, 2020 | 13.50 | 13.69 | 13.06 | 13.66 | 329,634 | +0.34(+2.55%) |
Aug 11, 2020 | 13.81 | 13.83 | 13.27 | 13.32 | 279,266 | -0.36(-2.63%) |
Aug 10, 2020 | 14.09 | 14.09 | 13.12 | 13.68 | 371,749 | -0.26(-1.87%) |
Aug 07, 2020 | 13.62 | 14.18 | 13.62 | 13.94 | 379,600 | +0.18(+1.31%) |
Aug 06, 2020 | 13.49 | 13.84 | 12.79 | 13.76 | 732,466 | +0.27(+2.00%) |
Aug 05, 2020 | 14.35 | 14.75 | 13.36 | 13.49 | 1,851,041 | +0.45(+3.45%) |
Aug 04, 2020 | 13.69 | 13.85 | 13.00 | 13.04 | 923,743 | -0.54(-3.98%) |
Aug 03, 2020 | 14.61 | 14.72 | 13.50 | 13.58 | 467,445 | -0.87(-6.02%) |
Jul 31, 2020 | 14.30 | 14.52 | 14.23 | 14.45 | 473,600 | +0.05(+0.35%) |
Jul 30, 2020 | 14.57 | 14.57 | 14.21 | 14.40 | 256,821 | -0.16(-1.10%) |
Jul 29, 2020 | 14.37 | 14.78 | 14.35 | 14.56 | 329,850 | +0.04(+0.28%) |
Jul 28, 2020 | 14.48 | 14.86 | 14.46 | 14.52 | 284,264 | +0.00(+0.00%) |
Jul 27, 2020 | 14.35 | 14.58 | 14.02 | 14.52 | 408,179 | +0.23(+1.61%) |
Jul 24, 2020 | 14.39 | 15.80 | 13.98 | 14.29 | 1,591,100 | -0.17(-1.18%) |
Jul 23, 2020 | 14.43 | 14.68 | 14.14 | 14.46 | 446,504 | -0.08(-0.55%) |
Jul 22, 2020 | 14.70 | 14.96 | 14.39 | 14.54 | 375,706 | -0.31(-2.09%) |
Jul 21, 2020 | 14.42 | 15.19 | 14.33 | 14.85 | 713,872 | +0.66(+4.65%) |
Jul 20, 2020 | 14.08 | 14.34 | 13.92 | 14.19 | 312,700 | +0.10(+0.71%) |
Jul 17, 2020 | 13.71 | 14.35 | 13.71 | 14.09 | 261,200 | +0.27(+1.95%) |
Jul 16, 2020 | 13.47 | 13.85 | 13.13 | 13.82 | 341,557 | +0.15(+1.10%) |
Jul 15, 2020 | 12.98 | 14.00 | 12.90 | 13.67 | 572,064 | +1.00(+7.89%) |
Jul 14, 2020 | 13.01 | 13.45 | 12.47 | 12.67 | 452,369 | -0.39(-2.99%) |
Jul 13, 2020 | 13.54 | 14.20 | 13.04 | 13.06 | 823,994 | -0.19(-1.43%) |
Jul 10, 2020 | 12.77 | 13.30 | 12.73 | 13.25 | 324,600 | +0.35(+2.71%) |
Jul 09, 2020 | 13.06 | 13.08 | 12.74 | 12.90 | 387,637 | -0.20(-1.53%) |
Jul 08, 2020 | 13.25 | 13.44 | 12.81 | 13.10 | 531,879 | -0.15(-1.13%) |
Jul 07, 2020 | 13.39 | 13.61 | 13.25 | 13.25 | 299,723 | -0.28(-2.07%) |
Jul 06, 2020 | 13.84 | 13.84 | 13.32 | 13.53 | 281,247 | -0.05(-0.37%) |
Jul 02, 2020 | 13.99 | 14.00 | 13.40 | 13.58 | 227,700 | -0.15(-1.09%) |
Jul 01, 2020 | 13.32 | 13.80 | 13.26 | 13.73 | 351,457 | +0.41(+3.08%) |
Jun 30, 2020 | 12.58 | 13.38 | 12.52 | 13.32 | 386,500 | +0.76(+6.05%) |
Jun 29, 2020 | 12.27 | 12.72 | 12.08 | 12.56 | 285,070 | +0.46(+3.80%) |
Jun 26, 2020 | 13.03 | 13.28 | 11.97 | 12.10 | 1,123,400 | -1.04(-7.91%) |
Jun 25, 2020 | 12.86 | 13.17 | 12.57 | 13.14 | 200,034 | +0.24(+1.86%) |
Jun 24, 2020 | 12.94 | 13.02 | 12.40 | 12.90 | 237,619 | -0.20(-1.53%) |
Jun 23, 2020 | 13.19 | 13.50 | 13.00 | 13.10 | 225,523 | +0.14(+1.08%) |
Jun 22, 2020 | 13.00 | 13.12 | 12.77 | 12.96 | 242,334 | -0.08(-0.61%) |
Jun 19, 2020 | 13.36 | 13.69 | 12.98 | 13.04 | 365,900 | -0.13(-0.99%) |
Jun 18, 2020 | 13.07 | 13.35 | 12.98 | 13.17 | 164,654 | -0.05(-0.38%) |
Jun 17, 2020 | 13.35 | 13.50 | 13.10 | 13.22 | 207,363 | -0.15(-1.12%) |
Jun 16, 2020 | 13.81 | 13.81 | 13.17 | 13.37 | 265,692 | +0.11(+0.83%) |
Jun 15, 2020 | 12.44 | 13.32 | 12.19 | 13.26 | 237,091 | +0.41(+3.19%) |
Jun 12, 2020 | 13.14 | 13.43 | 12.53 | 12.85 | 329,400 | +0.29(+2.31%) |
Jun 11, 2020 | 13.32 | 13.41 | 12.50 | 12.56 | 422,318 | -1.44(-10.29%) |
Jun 10, 2020 | 13.81 | 14.29 | 13.53 | 14.00 | 446,183 | +0.38(+2.79%) |
Jun 09, 2020 | 15.39 | 15.40 | 13.50 | 13.62 | 667,723 | -2.09(-13.30%) |
Jun 08, 2020 | 14.60 | 15.92 | 14.51 | 15.71 | 459,120 | +1.39(+9.71%) |
Jun 05, 2020 | 14.37 | 14.69 | 14.17 | 14.32 | 507,200 | +0.29(+2.07%) |
Jun 04, 2020 | 14.25 | 14.63 | 13.93 | 14.03 | 262,177 | -0.31(-2.16%) |
Jun 03, 2020 | 14.26 | 14.45 | 13.80 | 14.34 | 445,072 | +0.45(+3.24%) |
Jun 02, 2020 | 13.76 | 14.02 | 13.63 | 13.89 | 301,273 | +0.25(+1.83%) |
Jun 01, 2020 | 13.81 | 13.93 | 13.56 | 13.64 | 306,134 | -0.06(-0.44%) |
May 29, 2020 | 13.55 | 13.76 | 12.95 | 13.70 | 444,300 | +0.10(+0.74%) |
May 28, 2020 | 14.90 | 15.09 | 13.58 | 13.60 | 524,204 | -1.24(-8.36%) |
May 27, 2020 | 15.02 | 15.11 | 14.44 | 14.84 | 306,278 | -0.04(-0.27%) |
May 26, 2020 | 14.53 | 15.14 | 14.39 | 14.88 | 445,462 | +0.88(+6.29%) |
May 22, 2020 | 14.32 | 14.34 | 13.96 | 14.00 | 542,000 | -0.27(-1.89%) |
May 21, 2020 | 14.39 | 14.81 | 14.22 | 14.27 | 438,423 | +0.02(+0.14%) |
May 20, 2020 | 14.26 | 14.53 | 14.05 | 14.25 | 317,527 | +0.18(+1.28%) |
May 19, 2020 | 14.20 | 14.47 | 13.84 | 14.07 | 324,531 | -0.18(-1.26%) |
May 18, 2020 | 13.98 | 14.83 | 13.82 | 14.25 | 782,815 | +0.80(+5.95%) |
May 15, 2020 | 12.63 | 13.50 | 12.62 | 13.45 | 641,500 | +0.76(+5.99%) |
May 14, 2020 | 12.28 | 12.80 | 11.99 | 12.69 | 509,514 | +0.18(+1.44%) |
May 13, 2020 | 12.74 | 12.83 | 12.14 | 12.51 | 437,039 | -0.47(-3.62%) |
May 12, 2020 | 13.43 | 13.62 | 12.94 | 12.98 | 427,747 | -0.29(-2.19%) |
May 11, 2020 | 12.95 | 13.72 | 12.77 | 13.27 | 578,279 | +0.34(+2.63%) |
May 08, 2020 | 13.52 | 13.73 | 12.81 | 12.93 | 501,000 | -0.39(-2.93%) |
May 07, 2020 | 12.47 | 13.37 | 12.47 | 13.32 | 625,829 | +0.98(+7.94%) |
May 06, 2020 | 12.99 | 13.14 | 11.78 | 12.34 | 1,252,094 | -0.75(-5.73%) |
May 05, 2020 | 13.48 | 13.60 | 12.82 | 13.09 | 1,183,066 | -0.16(-1.21%) |
May 04, 2020 | 13.23 | 13.59 | 12.90 | 13.25 | 473,018 | -0.27(-2.00%) |
May 01, 2020 | 13.63 | 13.89 | 13.00 | 13.52 | 422,800 | -0.42(-3.01%) |
Apr 30, 2020 | 14.26 | 14.26 | 13.61 | 13.94 | 426,096 | -0.55(-3.80%) |
Apr 29, 2020 | 14.00 | 14.71 | 13.73 | 14.49 | 637,719 | +0.87(+6.39%) |
Apr 28, 2020 | 14.19 | 14.27 | 13.31 | 13.62 | 623,320 | -0.22(-1.59%) |
Apr 27, 2020 | 13.24 | 13.90 | 13.10 | 13.84 | 1,025,372 | +0.75(+5.73%) |
Apr 24, 2020 | 12.95 | 13.14 | 12.52 | 13.09 | 384,900 | +0.14(+1.08%) |
Apr 23, 2020 | 13.08 | 13.25 | 12.68 | 12.95 | 550,885 | -0.02(-0.15%) |
Apr 22, 2020 | 12.51 | 13.00 | 12.24 | 12.97 | 624,938 | +0.73(+5.96%) |
Apr 21, 2020 | 11.60 | 12.33 | 11.29 | 12.24 | 519,153 | +0.46(+3.90%) |
Apr 20, 2020 | 11.39 | 12.31 | 11.33 | 11.78 | 705,030 | +0.14(+1.20%) |
Apr 17, 2020 | 12.31 | 12.66 | 11.35 | 11.64 | 1,441,800 | -0.76(-6.13%) |
Apr 16, 2020 | 12.75 | 13.06 | 12.33 | 12.40 | 527,662 | -0.28(-2.21%) |
Apr 15, 2020 | 12.74 | 13.06 | 12.24 | 12.68 | 646,667 | -0.64(-4.80%) |
Apr 14, 2020 | 12.61 | 13.69 | 12.55 | 13.32 | 871,889 | +0.90(+7.25%) |
Apr 13, 2020 | 11.58 | 12.42 | 11.44 | 12.42 | 524,764 | +0.96(+8.38%) |
Apr 09, 2020 | 11.65 | 11.99 | 11.03 | 11.46 | 710,200 | +0.14(+1.24%) |
Apr 08, 2020 | 10.98 | 11.37 | 10.75 | 11.32 | 717,893 | +0.51(+4.72%) |
Apr 07, 2020 | 10.90 | 11.19 | 10.55 | 10.81 | 490,527 | +0.05(+0.46%) |
Apr 06, 2020 | 10.74 | 11.19 | 10.58 | 10.76 | 502,158 | +0.51(+4.98%) |
Apr 03, 2020 | 11.06 | 11.11 | 9.801 | 10.25 | 914,400 | -0.73(-6.65%) |
Apr 02, 2020 | 10.59 | 11.14 | 10.41 | 10.98 | 810,401 | +0.47(+4.47%) |
Apr 01, 2020 | 10.14 | 10.64 | 9.860 | 10.51 | 620,063 | -0.10(-0.94%) |
Mar 31, 2020 | 9.890 | 10.77 | 9.820 | 10.61 | 961,377 | +0.69(+6.96%) |
Mar 30, 2020 | 9.910 | 9.950 | 9.580 | 9.920 | 540,530 | +0.06(+0.61%) |
Mar 27, 2020 | 9.290 | 10.02 | 8.840 | 9.860 | 641,300 | +0.22(+2.28%) |
Mar 26, 2020 | 9.990 | 10.19 | 9.270 | 9.640 | 755,695 | -0.25(-2.53%) |
Mar 25, 2020 | 9.330 | 10.37 | 9.230 | 9.890 | 844,811 | +0.53(+5.66%) |
Mar 24, 2020 | 9.080 | 9.920 | 8.930 | 9.360 | 1,201,301 | +0.74(+8.58%) |
Mar 23, 2020 | 8.730 | 8.960 | 8.000 | 8.620 | 843,893 | -0.03(-0.35%) |
Mar 20, 2020 | 8.740 | 8.900 | 7.810 | 8.650 | 852,000 | +0.02(+0.23%) |
Mar 19, 2020 | 7.460 | 9.300 | 7.330 | 8.630 | 921,723 | +1.11(+14.76%) |
Mar 18, 2020 | 7.150 | 7.880 | 6.760 | 7.520 | 908,676 | +0.00(+0.00%) |
Mar 17, 2020 | 6.820 | 8.040 | 6.660 | 7.520 | 1,148,882 | +0.82(+12.24%) |
Mar 16, 2020 | 7.790 | 8.570 | 6.680 | 6.700 | 1,900,178 | -1.96(-22.63%) |
Mar 13, 2020 | 9.020 | 9.240 | 8.050 | 8.660 | 1,221,900 | +0.27(+3.22%) |
Mar 12, 2020 | 9.460 | 9.600 | 7.590 | 8.390 | 2,725,612 | -2.12(-20.17%) |
Mar 11, 2020 | 11.77 | 12.00 | 10.39 | 10.51 | 1,236,931 | -1.51(-12.56%) |
Mar 10, 2020 | 12.58 | 13.21 | 11.98 | 12.02 | 933,572 | -0.12(-0.99%) |
Mar 09, 2020 | 12.79 | 12.79 | 11.35 | 12.14 | 1,456,809 | -1.54(-11.26%) |
Mar 06, 2020 | 14.17 | 14.27 | 13.47 | 13.68 | 1,016,200 | -0.97(-6.62%) |
Mar 05, 2020 | 14.41 | 14.91 | 14.27 | 14.65 | 670,811 | -0.25(-1.68%) |
Mar 04, 2020 | 14.40 | 14.96 | 13.76 | 14.90 | 1,198,181 | +0.86(+6.13%) |
Mar 03, 2020 | 14.11 | 14.99 | 13.18 | 14.04 | 5,344,607 | +2.14(+17.98%) |
Mar 02, 2020 | 12.79 | 12.79 | 11.80 | 11.90 | 1,080,755 | -0.77(-6.08%) |
Feb 28, 2020 | 12.00 | 12.67 | 11.77 | 12.67 | 658,000 | +0.06(+0.48%) |
Feb 27, 2020 | 12.82 | 13.19 | 12.60 | 12.61 | 757,200 | -0.49(-3.74%) |
Feb 26, 2020 | 13.52 | 14.00 | 12.84 | 13.10 | 863,103 | -0.41(-3.03%) |
Feb 25, 2020 | 14.22 | 14.64 | 13.42 | 13.51 | 1,350,348 | -0.74(-5.19%) |
Feb 24, 2020 | 13.84 | 15.80 | 12.75 | 14.25 | 2,480,650 | -0.14(-0.97%) |
Feb 21, 2020 | 14.77 | 15.07 | 14.04 | 14.39 | 491,500 | -0.45(-3.03%) |
Feb 20, 2020 | 14.37 | 15.00 | 14.33 | 14.84 | 619,580 | +0.47(+3.27%) |
Feb 19, 2020 | 14.02 | 14.54 | 13.94 | 14.37 | 1,005,172 | +0.42(+3.01%) |
Feb 18, 2020 | 13.83 | 14.17 | 13.41 | 13.95 | 685,758 | +0.05(+0.36%) |
Feb 14, 2020 | 14.35 | 14.47 | 13.55 | 13.90 | 1,041,900 | -0.08(-0.57%) |
Feb 13, 2020 | 12.98 | 13.99 | 12.74 | 13.98 | 1,054,612 | +0.90(+6.88%) |
Feb 12, 2020 | 12.65 | 13.25 | 12.54 | 13.08 | 1,252,516 | +0.46(+3.65%) |
Feb 11, 2020 | 11.64 | 13.06 | 11.63 | 12.62 | 1,468,123 | +1.22(+10.70%) |
Feb 10, 2020 | 11.85 | 12.00 | 11.38 | 11.40 | 240,692 | -0.49(-4.12%) |
Feb 07, 2020 | 11.68 | 12.03 | 11.45 | 11.89 | 329,900 | +0.10(+0.85%) |
Feb 06, 2020 | 11.86 | 12.00 | 11.70 | 11.79 | 261,657 | +0.05(+0.43%) |
Feb 05, 2020 | 11.60 | 12.14 | 11.44 | 11.74 | 344,916 | +0.35(+3.07%) |
Feb 04, 2020 | 11.75 | 11.83 | 11.31 | 11.39 | 406,715 | -0.17(-1.47%) |
Feb 03, 2020 | 11.32 | 11.79 | 11.31 | 11.56 | 582,072 | +0.32(+2.85%) |
Jan 31, 2020 | 11.62 | 11.65 | 11.14 | 11.24 | 452,100 | -0.42(-3.60%) |
Jan 30, 2020 | 12.17 | 12.33 | 11.62 | 11.66 | 479,335 | -0.72(-5.82%) |
Jan 29, 2020 | 12.43 | 12.93 | 12.18 | 12.38 | 586,410 | -0.03(-0.24%) |
Jan 28, 2020 | 12.42 | 13.16 | 12.36 | 12.41 | 532,524 | +0.29(+2.39%) |
Jan 27, 2020 | 11.54 | 12.28 | 11.48 | 12.12 | 428,680 | +0.23(+1.93%) |
Jan 24, 2020 | 12.26 | 12.29 | 11.62 | 11.89 | 535,400 | -0.32(-2.62%) |
Jan 23, 2020 | 12.63 | 12.63 | 12.20 | 12.21 | 405,699 | -0.43(-3.40%) |
Jan 22, 2020 | 12.60 | 13.12 | 12.47 | 12.64 | 437,946 | +0.04(+0.32%) |
Jan 21, 2020 | 12.91 | 13.09 | 12.57 | 12.60 | 765,251 | -0.33(-2.55%) |
Jan 17, 2020 | 13.00 | 13.42 | 12.71 | 12.93 | 1,466,700 | +0.05(+0.39%) |
Jan 16, 2020 | 11.83 | 12.92 | 11.82 | 12.88 | 1,136,044 | +1.03(+8.69%) |
Jan 15, 2020 | 11.45 | 11.99 | 11.44 | 11.85 | 580,423 | +0.38(+3.31%) |
Jan 14, 2020 | 11.66 | 11.82 | 11.14 | 11.47 | 615,323 | -0.19(-1.63%) |
Jan 13, 2020 | 10.93 | 11.84 | 10.88 | 11.66 | 1,026,121 | +0.67(+6.10%) |
Jan 10, 2020 | 10.89 | 11.24 | 10.86 | 10.99 | 489,000 | +0.13(+1.20%) |
Jan 09, 2020 | 10.70 | 10.97 | 10.59 | 10.86 | 607,499 | +0.27(+2.55%) |
Jan 08, 2020 | 10.46 | 10.77 | 10.38 | 10.59 | 483,744 | +0.14(+1.34%) |
Jan 07, 2020 | 10.25 | 10.46 | 10.14 | 10.45 | 447,026 | +0.18(+1.75%) |
Jan 06, 2020 | 10.13 | 10.56 | 9.900 | 10.27 | 520,695 | +0.01(+0.10%) |
Jan 03, 2020 | 10.50 | 10.58 | 9.800 | 10.26 | 911,600 | -0.44(-4.11%) |