Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.05 | 15.05 | 15.05 | 39,474 | -0.08(-0.53%) | |
Dec 30, 2020 | 14.88 | 15.34 | 14.71 | 15.13 | 39,474 | +0.34(+2.30%) |
Dec 29, 2020 | 15.15 | 15.15 | 14.54 | 14.79 | 32,406 | -0.22(-1.47%) |
Dec 28, 2020 | 14.92 | 15.33 | 14.86 | 15.01 | 32,057 | +0.30(+2.04%) |
Dec 24, 2020 | 15.10 | 15.10 | 14.69 | 14.71 | 8,300 | -0.04(-0.27%) |
Dec 23, 2020 | 14.88 | 14.98 | 14.24 | 14.75 | 39,813 | +0.43(+3.00%) |
Dec 22, 2020 | 14.73 | 14.90 | 14.02 | 14.32 | 53,144 | -0.25(-1.72%) |
Dec 21, 2020 | 14.61 | 14.82 | 14.52 | 14.57 | 90,162 | -0.22(-1.49%) |
Dec 18, 2020 | 15.42 | 15.46 | 14.70 | 14.79 | 86,500 | -0.46(-3.02%) |
Dec 17, 2020 | 15.20 | 15.39 | 15.07 | 15.25 | 50,626 | +0.15(+0.99%) |
Dec 16, 2020 | 15.63 | 15.64 | 15.06 | 15.10 | 26,222 | -0.37(-2.39%) |
Dec 15, 2020 | 15.26 | 15.70 | 15.21 | 15.47 | 52,960 | +0.46(+3.06%) |
Dec 14, 2020 | 15.26 | 15.33 | 14.97 | 15.01 | 17,689 | -0.18(-1.18%) |
Dec 11, 2020 | 14.85 | 15.25 | 14.85 | 15.19 | 29,600 | -0.02(-0.13%) |
Dec 10, 2020 | 15.10 | 15.28 | 14.99 | 15.21 | 17,717 | +0.22(+1.47%) |
Dec 09, 2020 | 15.19 | 15.45 | 14.89 | 14.99 | 57,484 | -0.02(-0.13%) |
Dec 08, 2020 | 14.88 | 15.13 | 14.51 | 15.01 | 40,587 | +0.06(+0.40%) |
Dec 07, 2020 | 15.15 | 15.15 | 14.89 | 14.95 | 28,661 | -0.17(-1.12%) |
Dec 04, 2020 | 14.78 | 15.16 | 14.78 | 15.12 | 29,200 | +0.38(+2.58%) |
Dec 03, 2020 | 15.20 | 15.20 | 14.55 | 14.74 | 31,713 | -0.31(-2.06%) |
Dec 02, 2020 | 14.96 | 15.09 | 14.79 | 15.05 | 15,650 | +0.07(+0.47%) |
Dec 01, 2020 | 14.73 | 15.11 | 14.61 | 14.98 | 40,129 | +0.42(+2.88%) |
Nov 30, 2020 | 14.67 | 14.71 | 14.38 | 14.56 | 29,579 | -0.09(-0.61%) |
Nov 27, 2020 | 14.61 | 14.65 | 14.15 | 14.65 | 13,800 | +0.04(+0.27%) |
Nov 25, 2020 | 14.60 | 14.64 | 14.16 | 14.61 | 41,300 | +0.01(+0.07%) |
Nov 24, 2020 | 15.10 | 15.10 | 14.52 | 14.60 | 50,157 | -0.19(-1.28%) |
Nov 23, 2020 | 14.60 | 14.95 | 14.60 | 14.79 | 19,797 | +0.41(+2.85%) |
Nov 20, 2020 | 14.57 | 14.65 | 14.26 | 14.38 | 55,200 | -0.40(-2.71%) |
Nov 19, 2020 | 14.77 | 14.81 | 14.28 | 14.78 | 39,224 | -0.08(-0.54%) |
Nov 18, 2020 | 15.01 | 15.10 | 14.68 | 14.86 | 25,228 | +0.02(+0.13%) |
Nov 17, 2020 | 14.65 | 15.18 | 14.47 | 14.84 | 22,721 | -0.02(-0.13%) |
Nov 16, 2020 | 14.61 | 14.99 | 14.33 | 14.86 | 34,948 | +0.76(+5.39%) |
Nov 13, 2020 | 13.97 | 14.26 | 13.60 | 14.10 | 35,500 | -0.02(-0.14%) |
Nov 12, 2020 | 14.55 | 14.72 | 13.26 | 14.12 | 41,936 | -0.38(-2.62%) |
Nov 11, 2020 | 15.03 | 15.15 | 14.39 | 14.50 | 19,624 | -0.34(-2.29%) |
Nov 10, 2020 | 14.59 | 15.25 | 14.37 | 14.84 | 59,210 | +0.39(+2.70%) |
Nov 09, 2020 | 15.09 | 15.41 | 14.00 | 14.45 | 49,220 | +0.90(+6.64%) |
Nov 06, 2020 | 13.85 | 14.23 | 13.50 | 13.55 | 28,300 | -0.25(-1.81%) |
Nov 05, 2020 | 13.60 | 13.98 | 13.32 | 13.80 | 30,291 | +0.13(+0.95%) |
Nov 04, 2020 | 13.65 | 13.84 | 13.41 | 13.67 | 16,608 | -0.39(-2.77%) |
Nov 03, 2020 | 14.33 | 14.33 | 13.84 | 14.06 | 28,903 | +0.11(+0.79%) |
Nov 02, 2020 | 13.76 | 14.48 | 13.64 | 13.95 | 21,786 | +0.39(+2.88%) |
Oct 30, 2020 | 14.02 | 14.02 | 13.16 | 13.56 | 47,700 | -0.16(-1.17%) |
Oct 29, 2020 | 13.55 | 14.04 | 13.49 | 13.72 | 21,903 | +0.06(+0.44%) |
Oct 28, 2020 | 13.86 | 14.10 | 13.52 | 13.66 | 54,103 | -0.56(-3.94%) |
Oct 27, 2020 | 14.63 | 14.63 | 13.78 | 14.22 | 26,686 | -0.45(-3.07%) |
Oct 26, 2020 | 14.88 | 14.91 | 14.05 | 14.67 | 42,640 | -0.33(-2.20%) |
Oct 23, 2020 | 14.98 | 15.49 | 14.75 | 15.00 | 15,400 | -0.25(-1.64%) |
Oct 22, 2020 | 15.05 | 15.57 | 15.01 | 15.25 | 17,621 | -0.08(-0.52%) |
Oct 21, 2020 | 14.86 | 15.33 | 14.85 | 15.33 | 22,907 | +0.32(+2.13%) |
Oct 20, 2020 | 15.10 | 15.26 | 14.77 | 15.01 | 15,756 | +0.01(+0.07%) |
Oct 19, 2020 | 15.00 | 15.46 | 14.81 | 15.00 | 33,032 | +0.19(+1.28%) |
Oct 16, 2020 | 14.65 | 14.88 | 14.52 | 14.81 | 24,100 | -0.01(-0.07%) |
Oct 15, 2020 | 14.36 | 15.11 | 14.36 | 14.82 | 30,270 | +0.13(+0.88%) |
Oct 14, 2020 | 14.69 | 15.10 | 14.56 | 14.69 | 13,367 | -0.06(-0.41%) |
Oct 13, 2020 | 14.76 | 15.65 | 14.41 | 14.75 | 20,844 | -0.24(-1.60%) |
Oct 12, 2020 | 14.99 | 15.34 | 14.74 | 14.99 | 28,941 | +0.00(+0.00%) |
Oct 09, 2020 | 15.34 | 15.65 | 14.88 | 14.99 | 29,100 | -0.04(-0.27%) |
Oct 08, 2020 | 15.36 | 15.36 | 14.70 | 15.03 | 17,520 | -0.01(-0.07%) |
Oct 07, 2020 | 15.84 | 15.84 | 13.94 | 15.04 | 74,995 | -0.41(-2.65%) |
Oct 06, 2020 | 14.55 | 16.08 | 14.46 | 15.45 | 70,532 | +1.16(+8.12%) |
Oct 05, 2020 | 15.00 | 15.00 | 13.99 | 14.29 | 38,491 | +0.31(+2.22%) |
Oct 02, 2020 | 13.10 | 14.17 | 12.15 | 13.98 | 28,500 | +0.73(+5.51%) |
Oct 01, 2020 | 13.56 | 13.64 | 13.07 | 13.25 | 20,727 | -0.17(-1.27%) |
Sep 30, 2020 | 12.69 | 13.85 | 12.69 | 13.42 | 41,443 | +0.90(+7.19%) |
Sep 29, 2020 | 12.68 | 12.88 | 12.19 | 12.52 | 22,406 | -0.15(-1.18%) |
Sep 28, 2020 | 12.37 | 12.79 | 12.37 | 12.67 | 30,852 | +0.51(+4.19%) |
Sep 25, 2020 | 12.29 | 12.34 | 12.16 | 12.16 | 12,200 | -0.10(-0.82%) |
Sep 24, 2020 | 12.25 | 12.80 | 12.22 | 12.26 | 16,878 | +0.08(+0.66%) |
Sep 23, 2020 | 13.10 | 13.37 | 11.91 | 12.18 | 33,757 | -0.91(-6.95%) |
Sep 22, 2020 | 13.47 | 13.49 | 12.90 | 13.09 | 24,704 | -0.27(-2.02%) |
Sep 21, 2020 | 14.00 | 14.19 | 13.10 | 13.36 | 39,058 | -0.98(-6.83%) |
Sep 18, 2020 | 14.78 | 14.78 | 14.22 | 14.34 | 55,500 | -0.28(-1.92%) |
Sep 17, 2020 | 14.52 | 14.73 | 14.52 | 14.62 | 8,637 | -0.04(-0.27%) |
Sep 16, 2020 | 14.49 | 14.87 | 14.49 | 14.66 | 19,405 | +0.26(+1.81%) |
Sep 15, 2020 | 14.59 | 14.59 | 14.25 | 14.40 | 14,923 | +0.00(+0.00%) |
Sep 14, 2020 | 14.27 | 14.51 | 14.10 | 14.40 | 21,694 | +0.42(+3.00%) |
Sep 11, 2020 | 14.42 | 14.66 | 13.93 | 13.98 | 25,100 | -0.45(-3.12%) |
Sep 10, 2020 | 14.85 | 14.85 | 14.08 | 14.43 | 27,068 | -0.42(-2.83%) |
Sep 09, 2020 | 14.28 | 14.88 | 14.23 | 14.85 | 27,870 | +0.67(+4.72%) |
Sep 08, 2020 | 14.40 | 14.40 | 14.06 | 14.18 | 16,399 | -0.36(-2.48%) |
Sep 04, 2020 | 14.51 | 14.73 | 14.02 | 14.54 | 18,900 | +0.27(+1.89%) |
Sep 03, 2020 | 14.35 | 14.50 | 13.79 | 14.27 | 32,171 | -0.14(-0.97%) |
Sep 02, 2020 | 15.37 | 15.39 | 14.24 | 14.41 | 27,103 | -0.86(-5.63%) |
Sep 01, 2020 | 14.87 | 15.49 | 14.60 | 15.27 | 20,888 | +0.32(+2.14%) |
Aug 31, 2020 | 14.91 | 15.08 | 14.84 | 14.95 | 23,096 | -0.05(-0.33%) |
Aug 28, 2020 | 15.16 | 15.50 | 14.90 | 15.00 | 20,000 | -0.06(-0.40%) |
Aug 27, 2020 | 14.90 | 15.55 | 14.90 | 15.06 | 49,049 | +0.17(+1.14%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.51 | 14.89 | 23,985 | -0.71(-4.55%) |
Aug 25, 2020 | 15.24 | 15.69 | 15.09 | 15.60 | 54,458 | +0.64(+4.28%) |
Aug 24, 2020 | 14.52 | 15.11 | 14.38 | 14.96 | 28,330 | +0.71(+4.98%) |
Aug 21, 2020 | 14.56 | 14.57 | 13.96 | 14.25 | 43,800 | -0.33(-2.26%) |
Aug 20, 2020 | 14.73 | 14.76 | 14.48 | 14.58 | 22,380 | -0.24(-1.62%) |
Aug 19, 2020 | 14.96 | 15.10 | 14.74 | 14.82 | 15,264 | -0.03(-0.20%) |
Aug 18, 2020 | 15.19 | 15.19 | 14.73 | 14.85 | 14,315 | -0.33(-2.17%) |
Aug 17, 2020 | 15.10 | 15.23 | 14.93 | 15.18 | 21,549 | -0.02(-0.13%) |
Aug 14, 2020 | 15.11 | 15.30 | 15.02 | 15.20 | 19,100 | +0.08(+0.53%) |
Aug 13, 2020 | 15.20 | 15.57 | 15.11 | 15.12 | 18,713 | -0.27(-1.75%) |
Aug 12, 2020 | 15.72 | 15.77 | 15.19 | 15.39 | 37,129 | -0.02(-0.13%) |
Aug 11, 2020 | 16.21 | 16.29 | 15.41 | 15.41 | 39,010 | -0.46(-2.90%) |
Aug 10, 2020 | 15.31 | 16.25 | 15.02 | 15.87 | 57,436 | +0.71(+4.68%) |
Aug 07, 2020 | 14.49 | 15.23 | 14.49 | 15.16 | 25,700 | +0.57(+3.91%) |
Aug 06, 2020 | 14.79 | 14.89 | 14.59 | 14.59 | 16,580 | -0.13(-0.88%) |
Aug 05, 2020 | 14.63 | 14.72 | 14.19 | 14.72 | 28,791 | +0.55(+3.88%) |
Aug 04, 2020 | 14.80 | 14.80 | 14.17 | 14.17 | 46,540 | -0.51(-3.47%) |
Aug 03, 2020 | 14.34 | 14.76 | 14.34 | 14.68 | 41,564 | +0.62(+4.41%) |
Jul 31, 2020 | 14.09 | 14.21 | 13.73 | 14.06 | 34,000 | -0.14(-0.99%) |
Jul 30, 2020 | 13.93 | 14.30 | 13.73 | 14.20 | 20,358 | +0.06(+0.42%) |
Jul 29, 2020 | 13.72 | 14.27 | 13.72 | 14.14 | 38,681 | +0.61(+4.51%) |
Jul 28, 2020 | 13.37 | 13.68 | 13.28 | 13.53 | 15,743 | +0.03(+0.22%) |
Jul 27, 2020 | 13.12 | 13.56 | 13.12 | 13.50 | 13,890 | +0.32(+2.43%) |
Jul 24, 2020 | 12.98 | 13.31 | 12.89 | 13.18 | 18,800 | +0.38(+2.97%) |
Jul 23, 2020 | 12.77 | 12.91 | 12.74 | 12.80 | 17,755 | +0.04(+0.31%) |
Jul 22, 2020 | 13.00 | 13.11 | 12.71 | 12.76 | 12,967 | -0.43(-3.26%) |
Jul 21, 2020 | 13.34 | 13.56 | 13.05 | 13.19 | 18,152 | -0.01(-0.08%) |
Jul 20, 2020 | 13.31 | 13.39 | 12.90 | 13.20 | 20,057 | -0.13(-0.98%) |
Jul 17, 2020 | 13.46 | 13.66 | 13.20 | 13.33 | 48,600 | -0.20(-1.48%) |
Jul 16, 2020 | 14.21 | 14.44 | 13.32 | 13.53 | 20,989 | -0.56(-3.97%) |
Jul 15, 2020 | 13.09 | 14.41 | 12.86 | 14.09 | 52,629 | +1.43(+11.30%) |
Jul 14, 2020 | 12.03 | 12.79 | 12.03 | 12.66 | 37,679 | +0.54(+4.46%) |
Jul 13, 2020 | 11.90 | 12.47 | 11.85 | 12.12 | 27,380 | +0.42(+3.59%) |
Jul 10, 2020 | 11.43 | 11.85 | 11.21 | 11.70 | 13,700 | +0.24(+2.09%) |
Jul 09, 2020 | 11.80 | 11.88 | 11.17 | 11.46 | 35,935 | -0.38(-3.21%) |
Jul 08, 2020 | 12.00 | 12.21 | 11.57 | 11.84 | 30,699 | -0.31(-2.55%) |
Jul 07, 2020 | 12.13 | 12.25 | 12.00 | 12.15 | 30,275 | -0.23(-1.86%) |
Jul 06, 2020 | 12.71 | 12.71 | 11.66 | 12.38 | 22,269 | +0.01(+0.08%) |
Jul 02, 2020 | 12.02 | 12.63 | 12.02 | 12.37 | 29,000 | +0.75(+6.45%) |
Jul 01, 2020 | 12.67 | 12.73 | 11.47 | 11.62 | 22,125 | -1.15(-9.01%) |
Jun 30, 2020 | 12.90 | 13.09 | 12.54 | 12.77 | 29,579 | -0.11(-0.85%) |
Jun 29, 2020 | 11.16 | 12.94 | 11.16 | 12.88 | 51,519 | +1.72(+15.41%) |
Jun 26, 2020 | 11.47 | 11.51 | 10.93 | 11.16 | 88,600 | -0.41(-3.59%) |
Jun 25, 2020 | 11.38 | 11.85 | 11.38 | 11.57 | 37,468 | +0.06(+0.56%) |
Jun 24, 2020 | 12.43 | 12.43 | 11.51 | 11.51 | 28,359 | -0.97(-7.77%) |
Jun 23, 2020 | 12.71 | 12.71 | 12.34 | 12.48 | 21,319 | +0.11(+0.89%) |
Jun 22, 2020 | 12.28 | 12.54 | 11.85 | 12.37 | 35,578 | +0.08(+0.65%) |
Jun 19, 2020 | 13.18 | 13.20 | 12.25 | 12.29 | 59,200 | -0.71(-5.46%) |
Jun 18, 2020 | 13.10 | 13.32 | 12.96 | 13.00 | 21,850 | -0.31(-2.33%) |
Jun 17, 2020 | 13.44 | 13.63 | 13.19 | 13.31 | 28,077 | -0.12(-0.89%) |
Jun 16, 2020 | 13.56 | 13.90 | 13.27 | 13.43 | 41,216 | +0.30(+2.28%) |
Jun 15, 2020 | 12.53 | 13.13 | 12.38 | 13.13 | 32,948 | +0.05(+0.38%) |
Jun 12, 2020 | 13.28 | 13.28 | 12.25 | 13.08 | 27,400 | +0.57(+4.56%) |
Jun 11, 2020 | 13.73 | 13.96 | 12.46 | 12.51 | 30,480 | -2.02(-13.90%) |
Jun 10, 2020 | 15.49 | 15.49 | 14.52 | 14.53 | 23,747 | -0.93(-6.02%) |
Jun 09, 2020 | 15.78 | 16.06 | 15.34 | 15.46 | 25,014 | -0.51(-3.19%) |
Jun 08, 2020 | 16.19 | 16.50 | 15.21 | 15.97 | 53,120 | +0.06(+0.38%) |
Jun 05, 2020 | 15.00 | 16.61 | 14.91 | 15.91 | 76,400 | +1.30(+8.90%) |
Jun 04, 2020 | 13.95 | 14.84 | 13.35 | 14.61 | 26,915 | +0.51(+3.62%) |
Jun 03, 2020 | 13.13 | 14.41 | 12.84 | 14.10 | 47,908 | +1.37(+10.76%) |
Jun 02, 2020 | 12.68 | 13.27 | 12.55 | 12.73 | 27,651 | +0.27(+2.17%) |
Jun 01, 2020 | 12.40 | 12.86 | 12.40 | 12.46 | 25,154 | +0.24(+1.96%) |
May 29, 2020 | 12.39 | 12.52 | 11.78 | 12.22 | 24,400 | -0.22(-1.77%) |
May 28, 2020 | 13.73 | 13.73 | 12.44 | 12.44 | 28,157 | -1.07(-7.92%) |
May 27, 2020 | 12.41 | 13.65 | 12.15 | 13.51 | 45,619 | +1.47(+12.21%) |
May 26, 2020 | 11.76 | 12.04 | 11.35 | 12.04 | 18,556 | +0.83(+7.40%) |
May 22, 2020 | 11.46 | 11.46 | 11.00 | 11.21 | 19,900 | -0.11(-0.97%) |
May 21, 2020 | 11.76 | 11.89 | 11.27 | 11.32 | 20,384 | -0.44(-3.74%) |
May 20, 2020 | 11.65 | 12.34 | 11.58 | 11.76 | 33,700 | +0.26(+2.26%) |
May 19, 2020 | 11.56 | 11.69 | 11.24 | 11.50 | 33,595 | -0.26(-2.21%) |
May 18, 2020 | 11.18 | 11.90 | 11.08 | 11.76 | 70,757 | +0.92(+8.49%) |
May 15, 2020 | 10.02 | 10.91 | 10.02 | 10.84 | 31,800 | +0.83(+8.29%) |
May 14, 2020 | 9.910 | 10.36 | 9.290 | 10.01 | 40,773 | -0.17(-1.67%) |
May 13, 2020 | 10.79 | 10.86 | 9.770 | 10.18 | 45,242 | -0.61(-5.65%) |
May 12, 2020 | 11.78 | 11.87 | 10.75 | 10.79 | 35,249 | -0.99(-8.40%) |
May 11, 2020 | 11.87 | 11.98 | 11.62 | 11.78 | 32,603 | -0.25(-2.08%) |
May 08, 2020 | 12.46 | 12.82 | 11.78 | 12.03 | 85,400 | -0.02(-0.17%) |
May 07, 2020 | 12.18 | 12.32 | 11.85 | 12.05 | 47,053 | +0.17(+1.43%) |
May 06, 2020 | 12.18 | 12.68 | 11.42 | 11.88 | 74,831 | -0.82(-6.46%) |
May 05, 2020 | 13.49 | 13.78 | 12.61 | 12.70 | 34,151 | -0.61(-4.58%) |
May 04, 2020 | 13.60 | 13.88 | 13.03 | 13.31 | 22,020 | -0.52(-3.76%) |
May 01, 2020 | 13.93 | 14.43 | 13.44 | 13.83 | 56,200 | -0.56(-3.89%) |
Apr 30, 2020 | 14.13 | 14.90 | 13.98 | 14.39 | 28,227 | -0.19(-1.30%) |
Apr 29, 2020 | 14.89 | 15.43 | 14.06 | 14.58 | 59,519 | +0.33(+2.32%) |
Apr 28, 2020 | 14.72 | 14.79 | 14.05 | 14.25 | 37,256 | +0.02(+0.14%) |
Apr 27, 2020 | 13.02 | 14.23 | 12.98 | 14.23 | 38,862 | +1.61(+12.76%) |
Apr 24, 2020 | 12.50 | 12.70 | 12.12 | 12.62 | 27,500 | +0.07(+0.56%) |
Apr 23, 2020 | 12.26 | 13.05 | 12.26 | 12.55 | 22,485 | +0.29(+2.37%) |
Apr 22, 2020 | 12.78 | 12.86 | 12.24 | 12.26 | 12,358 | -0.42(-3.31%) |
Apr 21, 2020 | 12.78 | 13.26 | 12.42 | 12.68 | 22,644 | -0.61(-4.59%) |
Apr 20, 2020 | 14.10 | 14.10 | 13.12 | 13.29 | 40,715 | -0.95(-6.67%) |
Apr 17, 2020 | 14.31 | 14.66 | 13.95 | 14.24 | 38,500 | +0.31(+2.23%) |
Apr 16, 2020 | 14.06 | 14.10 | 13.46 | 13.93 | 51,350 | -0.24(-1.69%) |
Apr 15, 2020 | 13.26 | 14.68 | 12.74 | 14.17 | 63,010 | +0.38(+2.76%) |
Apr 14, 2020 | 14.85 | 15.03 | 13.51 | 13.79 | 42,526 | -0.51(-3.57%) |
Apr 13, 2020 | 14.51 | 14.51 | 13.67 | 14.30 | 28,637 | -0.20(-1.38%) |
Apr 09, 2020 | 13.52 | 14.57 | 13.52 | 14.50 | 42,300 | +1.10(+8.21%) |
Apr 08, 2020 | 13.77 | 13.77 | 13.02 | 13.40 | 34,729 | +0.00(+0.00%) |
Apr 07, 2020 | 13.85 | 14.22 | 13.37 | 13.40 | 60,778 | -0.05(-0.37%) |
Apr 06, 2020 | 12.49 | 13.55 | 12.49 | 13.45 | 34,692 | +1.51(+12.65%) |
Apr 03, 2020 | 12.34 | 12.34 | 11.54 | 11.94 | 40,400 | -0.54(-4.33%) |
Apr 02, 2020 | 11.01 | 13.03 | 11.01 | 12.48 | 39,449 | +1.47(+13.35%) |
Apr 01, 2020 | 12.20 | 12.20 | 10.94 | 11.01 | 112,533 | -1.35(-10.92%) |
Mar 31, 2020 | 11.53 | 12.52 | 11.48 | 12.36 | 51,192 | +0.76(+6.55%) |
Mar 30, 2020 | 11.07 | 11.62 | 10.85 | 11.60 | 49,989 | +0.65(+5.94%) |
Mar 27, 2020 | 11.00 | 11.41 | 10.23 | 10.95 | 59,100 | -0.31(-2.75%) |
Mar 26, 2020 | 11.20 | 11.50 | 10.98 | 11.26 | 89,507 | +0.36(+3.30%) |
Mar 25, 2020 | 10.99 | 11.52 | 10.72 | 10.90 | 56,337 | -0.04(-0.37%) |
Mar 24, 2020 | 11.01 | 11.82 | 10.75 | 10.94 | 81,542 | +0.16(+1.48%) |
Mar 23, 2020 | 11.59 | 11.65 | 9.880 | 10.78 | 57,694 | -0.63(-5.52%) |
Mar 20, 2020 | 10.79 | 12.03 | 9.910 | 11.41 | 65,800 | +0.48(+4.39%) |
Mar 19, 2020 | 8.640 | 10.98 | 8.571 | 10.93 | 70,443 | +2.18(+24.91%) |
Mar 18, 2020 | 9.670 | 9.935 | 7.960 | 8.750 | 71,890 | -1.86(-17.53%) |
Mar 17, 2020 | 9.550 | 10.61 | 8.120 | 10.61 | 59,650 | +1.46(+15.96%) |
Mar 16, 2020 | 9.440 | 10.12 | 9.110 | 9.150 | 53,697 | -2.44(-21.05%) |
Mar 13, 2020 | 11.56 | 13.07 | 11.01 | 11.59 | 45,600 | +0.71(+6.48%) |
Mar 12, 2020 | 11.61 | 12.68 | 10.88 | 10.88 | 35,365 | -1.72(-13.68%) |
Mar 11, 2020 | 14.00 | 14.61 | 12.39 | 12.61 | 20,067 | -1.81(-12.55%) |
Mar 10, 2020 | 15.09 | 15.18 | 13.76 | 14.42 | 46,547 | -0.37(-2.50%) |
Mar 09, 2020 | 14.46 | 15.07 | 14.18 | 14.79 | 41,721 | -0.87(-5.56%) |
Mar 06, 2020 | 15.01 | 15.68 | 15.01 | 15.66 | 38,300 | +0.00(+0.00%) |
Mar 05, 2020 | 16.29 | 16.57 | 15.50 | 15.66 | 40,251 | -1.14(-6.79%) |
Mar 04, 2020 | 15.47 | 16.80 | 15.43 | 16.80 | 23,651 | +1.42(+9.23%) |
Mar 03, 2020 | 16.00 | 16.00 | 15.06 | 15.38 | 39,057 | -0.57(-3.57%) |
Mar 02, 2020 | 16.01 | 16.27 | 15.38 | 15.95 | 36,704 | +0.19(+1.21%) |
Feb 28, 2020 | 15.84 | 16.16 | 15.49 | 15.76 | 59,600 | -0.28(-1.75%) |
Feb 27, 2020 | 15.45 | 16.38 | 14.68 | 16.04 | 45,041 | +0.09(+0.56%) |
Feb 26, 2020 | 16.88 | 17.00 | 15.40 | 15.95 | 37,528 | -0.55(-3.33%) |
Feb 25, 2020 | 16.91 | 17.09 | 15.98 | 16.50 | 26,380 | -0.58(-3.40%) |
Feb 24, 2020 | 16.93 | 17.25 | 16.49 | 17.08 | 27,310 | -0.49(-2.79%) |
Feb 21, 2020 | 17.92 | 18.09 | 17.56 | 17.57 | 16,700 | -0.30(-1.68%) |
Feb 20, 2020 | 17.87 | 18.24 | 17.74 | 17.87 | 32,253 | -0.03(-0.17%) |
Feb 19, 2020 | 18.39 | 18.39 | 17.81 | 17.90 | 15,098 | -0.04(-0.22%) |
Feb 18, 2020 | 17.86 | 18.03 | 17.48 | 17.94 | 17,574 | -0.09(-0.50%) |
Feb 14, 2020 | 18.36 | 18.59 | 17.83 | 18.03 | 14,800 | -0.32(-1.74%) |
Feb 13, 2020 | 18.25 | 18.56 | 18.11 | 18.35 | 11,625 | -0.06(-0.33%) |
Feb 12, 2020 | 18.35 | 18.60 | 18.16 | 18.41 | 20,390 | +0.33(+1.83%) |
Feb 11, 2020 | 18.40 | 18.50 | 17.95 | 18.08 | 10,029 | -0.21(-1.15%) |
Feb 10, 2020 | 17.74 | 18.43 | 17.63 | 18.29 | 12,991 | +0.34(+1.89%) |
Feb 07, 2020 | 18.06 | 18.44 | 17.56 | 17.95 | 30,500 | -0.73(-3.91%) |
Feb 06, 2020 | 18.78 | 18.86 | 18.34 | 18.68 | 36,808 | -0.04(-0.21%) |
Feb 05, 2020 | 17.36 | 19.01 | 17.22 | 18.72 | 54,964 | +1.63(+9.54%) |
Feb 04, 2020 | 17.41 | 17.56 | 16.81 | 17.09 | 23,132 | +0.15(+0.89%) |
Feb 03, 2020 | 17.16 | 17.47 | 16.68 | 16.94 | 30,064 | -0.02(-0.12%) |
Jan 31, 2020 | 17.30 | 17.30 | 16.67 | 16.96 | 32,300 | -0.41(-2.36%) |
Jan 30, 2020 | 17.82 | 17.82 | 17.10 | 17.37 | 22,236 | -0.61(-3.39%) |
Jan 29, 2020 | 18.21 | 18.38 | 17.98 | 17.98 | 18,910 | -0.23(-1.26%) |
Jan 28, 2020 | 18.47 | 18.56 | 17.96 | 18.21 | 21,861 | -0.21(-1.14%) |
Jan 27, 2020 | 18.78 | 18.99 | 18.40 | 18.42 | 20,762 | -0.73(-3.81%) |
Jan 24, 2020 | 19.75 | 19.75 | 19.13 | 19.15 | 28,200 | -0.50(-2.54%) |
Jan 23, 2020 | 19.54 | 20.19 | 19.31 | 19.65 | 25,131 | -0.04(-0.20%) |
Jan 22, 2020 | 20.20 | 20.25 | 19.69 | 19.69 | 18,455 | -0.48(-2.38%) |
Jan 21, 2020 | 19.95 | 20.24 | 19.63 | 20.17 | 26,485 | +0.16(+0.80%) |
Jan 17, 2020 | 20.51 | 20.51 | 19.80 | 20.01 | 45,700 | -0.36(-1.77%) |
Jan 16, 2020 | 19.88 | 20.37 | 19.66 | 20.37 | 28,494 | +0.65(+3.30%) |
Jan 15, 2020 | 19.74 | 19.86 | 19.30 | 19.72 | 41,257 | +0.13(+0.66%) |
Jan 14, 2020 | 19.93 | 20.22 | 19.53 | 19.59 | 49,702 | -0.66(-3.26%) |
Jan 13, 2020 | 19.61 | 20.36 | 19.51 | 20.25 | 30,120 | +0.75(+3.85%) |
Jan 10, 2020 | 20.15 | 20.25 | 19.39 | 19.50 | 51,800 | -0.62(-3.08%) |
Jan 09, 2020 | 20.06 | 20.34 | 20.01 | 20.12 | 21,489 | +0.17(+0.85%) |
Jan 08, 2020 | 19.67 | 20.23 | 19.54 | 19.95 | 45,303 | +0.27(+1.37%) |
Jan 07, 2020 | 19.46 | 19.82 | 19.39 | 19.68 | 28,868 | +0.18(+0.92%) |
Jan 06, 2020 | 19.09 | 19.56 | 18.96 | 19.50 | 19,671 | +0.31(+1.62%) |
Jan 03, 2020 | 18.98 | 19.26 | 18.76 | 19.19 | 23,600 | -0.11(-0.57%) |