Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.70 | 19.22 | 18.50 | 18.74 | 284,600 | -0.01(-0.05%) |
Jan 28, 2021 | 18.76 | 19.36 | 18.29 | 18.75 | 325,250 | -0.27(-1.42%) |
Jan 27, 2021 | 18.96 | 19.61 | 18.40 | 19.02 | 499,501 | +0.19(+1.01%) |
Jan 26, 2021 | 18.70 | 19.17 | 18.62 | 18.83 | 371,655 | +0.28(+1.54%) |
Jan 25, 2021 | 18.12 | 18.60 | 17.63 | 18.55 | 338,859 | +0.35(+1.90%) |
Jan 22, 2021 | 18.30 | 18.44 | 17.61 | 18.20 | 190,700 | -0.28(-1.52%) |
Jan 21, 2021 | 18.74 | 18.96 | 18.02 | 18.48 | 384,740 | -0.28(-1.49%) |
Jan 20, 2021 | 18.02 | 18.89 | 17.74 | 18.76 | 450,744 | +0.79(+4.40%) |
Jan 19, 2021 | 18.10 | 18.46 | 17.79 | 17.97 | 357,842 | -0.04(-0.22%) |
Jan 15, 2021 | 18.43 | 18.75 | 17.88 | 18.01 | 287,500 | -0.60(-3.22%) |
Jan 14, 2021 | 18.62 | 19.01 | 18.15 | 18.61 | 347,638 | +0.03(+0.16%) |
Jan 13, 2021 | 18.41 | 19.02 | 18.02 | 18.58 | 489,956 | +0.09(+0.49%) |
Jan 12, 2021 | 19.09 | 19.72 | 18.13 | 18.49 | 371,341 | -0.61(-3.19%) |
Jan 11, 2021 | 18.28 | 19.74 | 18.28 | 19.10 | 532,762 | +0.54(+2.88%) |
Jan 08, 2021 | 19.00 | 19.90 | 18.43 | 18.57 | 532,300 | -0.00(-0.03%) |
Jan 07, 2021 | 16.51 | 19.52 | 16.50 | 18.57 | 1,236,375 | +2.38(+14.70%) |
Jan 06, 2021 | 15.79 | 16.52 | 15.63 | 16.19 | 535,265 | +0.66(+4.25%) |
Jan 05, 2021 | 15.63 | 15.88 | 15.19 | 15.53 | 292,835 | +0.09(+0.58%) |
Jan 04, 2021 | 15.49 | 15.98 | 14.96 | 15.44 | 348,349 | +0.11(+0.72%) |
Dec 31, 2020 | 15.33 | 15.33 | 15.33 | 169,045 | +0.70(+4.78%) | |
Dec 30, 2020 | 14.15 | 14.70 | 14.13 | 14.63 | 169,045 | +0.61(+4.31%) |
Dec 29, 2020 | 14.07 | 14.36 | 13.88 | 14.03 | 154,043 | -0.12(-0.88%) |
Dec 28, 2020 | 14.21 | 14.46 | 14.06 | 14.15 | 218,869 | +0.01(+0.07%) |
Dec 24, 2020 | 14.31 | 14.46 | 13.93 | 14.14 | 111,400 | -0.07(-0.49%) |
Dec 23, 2020 | 13.77 | 14.38 | 13.76 | 14.21 | 274,354 | +0.44(+3.20%) |
Dec 22, 2020 | 13.87 | 14.14 | 13.74 | 13.77 | 198,396 | -0.10(-0.72%) |
Dec 21, 2020 | 13.98 | 14.00 | 13.72 | 13.87 | 246,873 | -0.42(-2.94%) |
Dec 18, 2020 | 14.65 | 14.78 | 14.23 | 14.29 | 917,400 | -0.33(-2.26%) |
Dec 17, 2020 | 14.64 | 14.82 | 14.46 | 14.62 | 290,201 | -0.02(-0.14%) |
Dec 16, 2020 | 15.14 | 15.14 | 14.59 | 14.64 | 213,720 | -0.29(-1.94%) |
Dec 15, 2020 | 14.67 | 14.98 | 14.45 | 14.93 | 276,888 | +0.40(+2.75%) |
Dec 14, 2020 | 14.77 | 15.13 | 14.44 | 14.53 | 205,216 | -0.02(-0.14%) |
Dec 11, 2020 | 14.53 | 15.59 | 14.27 | 14.55 | 183,800 | -0.16(-1.09%) |
Dec 10, 2020 | 15.00 | 15.19 | 14.57 | 14.71 | 161,356 | -0.41(-2.71%) |
Dec 09, 2020 | 15.45 | 15.83 | 14.95 | 15.12 | 300,279 | -0.14(-0.92%) |
Dec 08, 2020 | 14.84 | 15.43 | 14.60 | 15.26 | 418,359 | +0.26(+1.73%) |
Dec 07, 2020 | 15.27 | 15.31 | 14.81 | 15.00 | 182,821 | -0.29(-1.90%) |
Dec 04, 2020 | 14.22 | 15.56 | 14.17 | 15.29 | 506,400 | +1.15(+8.13%) |
Dec 03, 2020 | 13.93 | 14.20 | 13.80 | 14.14 | 404,277 | +0.26(+1.87%) |
Dec 02, 2020 | 13.75 | 14.04 | 13.68 | 13.88 | 306,363 | +0.03(+0.22%) |
Dec 01, 2020 | 14.46 | 14.46 | 13.55 | 13.85 | 341,674 | -0.37(-2.60%) |
Nov 30, 2020 | 14.21 | 14.43 | 13.85 | 14.22 | 224,634 | -0.14(-0.97%) |
Nov 27, 2020 | 14.51 | 14.57 | 14.13 | 14.36 | 167,600 | -0.02(-0.14%) |
Nov 25, 2020 | 15.06 | 15.35 | 14.13 | 14.38 | 871,800 | +1.35(+10.36%) |
Nov 24, 2020 | 12.52 | 13.11 | 12.43 | 13.03 | 334,879 | +0.51(+4.07%) |
Nov 23, 2020 | 12.73 | 12.78 | 12.46 | 12.52 | 212,209 | -0.07(-0.56%) |
Nov 20, 2020 | 12.43 | 12.73 | 12.23 | 12.59 | 199,400 | +0.16(+1.29%) |
Nov 19, 2020 | 12.14 | 12.50 | 11.91 | 12.43 | 135,924 | +0.30(+2.47%) |
Nov 18, 2020 | 12.41 | 12.65 | 12.11 | 12.13 | 114,859 | -0.30(-2.41%) |
Nov 17, 2020 | 12.43 | 12.46 | 12.02 | 12.43 | 152,365 | -0.08(-0.64%) |
Nov 16, 2020 | 12.44 | 12.61 | 12.02 | 12.51 | 185,570 | +0.38(+3.13%) |
Nov 13, 2020 | 11.98 | 12.27 | 11.71 | 12.13 | 148,800 | +0.23(+1.93%) |
Nov 12, 2020 | 11.84 | 12.11 | 11.61 | 11.90 | 135,972 | -0.08(-0.67%) |
Nov 11, 2020 | 12.03 | 12.03 | 11.61 | 11.98 | 144,459 | -0.12(-0.99%) |
Nov 10, 2020 | 12.07 | 12.35 | 11.56 | 12.10 | 216,063 | +0.15(+1.26%) |
Nov 09, 2020 | 12.20 | 12.52 | 11.73 | 11.95 | 220,938 | +0.56(+4.92%) |
Nov 06, 2020 | 11.37 | 11.52 | 11.20 | 11.39 | 139,200 | +0.04(+0.35%) |
Nov 05, 2020 | 10.86 | 11.57 | 10.57 | 11.35 | 260,016 | +0.49(+4.51%) |
Nov 04, 2020 | 10.75 | 11.12 | 10.64 | 10.86 | 170,906 | -0.19(-1.72%) |
Nov 03, 2020 | 10.78 | 11.13 | 10.48 | 11.05 | 206,336 | +0.43(+4.05%) |
Nov 02, 2020 | 10.35 | 10.65 | 10.19 | 10.62 | 233,517 | +0.28(+2.71%) |
Oct 30, 2020 | 10.63 | 10.75 | 10.17 | 10.34 | 230,300 | -0.32(-3.00%) |
Oct 29, 2020 | 10.57 | 10.91 | 10.36 | 10.66 | 132,493 | +0.06(+0.57%) |
Oct 28, 2020 | 10.70 | 10.79 | 10.35 | 10.60 | 212,016 | -0.31(-2.84%) |
Oct 27, 2020 | 11.00 | 11.31 | 10.68 | 10.91 | 142,508 | -0.09(-0.82%) |
Oct 26, 2020 | 10.89 | 11.06 | 10.67 | 11.00 | 175,991 | -0.07(-0.63%) |
Oct 23, 2020 | 11.00 | 11.16 | 10.72 | 11.07 | 154,700 | +0.16(+1.47%) |
Oct 22, 2020 | 10.81 | 10.96 | 10.56 | 10.91 | 287,510 | +0.08(+0.74%) |
Oct 21, 2020 | 11.05 | 11.15 | 10.68 | 10.83 | 202,579 | -0.22(-1.99%) |
Oct 20, 2020 | 11.24 | 11.30 | 10.94 | 11.05 | 421,827 | -0.20(-1.78%) |
Oct 19, 2020 | 11.55 | 11.66 | 11.17 | 11.25 | 218,070 | -0.24(-2.13%) |
Oct 16, 2020 | 11.60 | 11.82 | 11.48 | 11.49 | 206,400 | -0.17(-1.46%) |
Oct 15, 2020 | 11.27 | 11.81 | 11.21 | 11.66 | 181,910 | +0.32(+2.87%) |
Oct 14, 2020 | 11.25 | 11.48 | 11.04 | 11.34 | 356,024 | +0.09(+0.80%) |
Oct 13, 2020 | 11.19 | 11.42 | 10.81 | 11.25 | 257,892 | -0.11(-0.97%) |
Oct 12, 2020 | 11.67 | 11.67 | 11.26 | 11.36 | 323,295 | -0.26(-2.24%) |
Oct 09, 2020 | 11.80 | 11.99 | 11.43 | 11.62 | 225,300 | -0.21(-1.78%) |
Oct 08, 2020 | 11.63 | 11.97 | 11.31 | 11.83 | 261,168 | +0.19(+1.59%) |
Oct 07, 2020 | 11.66 | 11.80 | 11.35 | 11.64 | 301,167 | -0.01(-0.04%) |
Oct 06, 2020 | 11.92 | 12.08 | 11.59 | 11.65 | 257,781 | -0.21(-1.73%) |
Oct 05, 2020 | 11.58 | 11.95 | 11.24 | 11.86 | 261,120 | +0.36(+3.13%) |
Oct 02, 2020 | 11.32 | 11.65 | 11.09 | 11.49 | 468,600 | +0.02(+0.22%) |
Oct 01, 2020 | 12.04 | 12.14 | 11.40 | 11.47 | 438,537 | -0.59(-4.89%) |
Sep 30, 2020 | 12.50 | 12.74 | 11.78 | 12.06 | 778,951 | -0.68(-5.34%) |
Sep 29, 2020 | 11.06 | 12.86 | 10.79 | 12.74 | 2,016,039 | +2.07(+19.40%) |
Sep 28, 2020 | 10.19 | 10.92 | 10.11 | 10.67 | 546,890 | +0.62(+6.17%) |
Sep 25, 2020 | 9.730 | 10.15 | 9.510 | 10.05 | 180,000 | +0.23(+2.34%) |
Sep 24, 2020 | 10.10 | 10.10 | 9.670 | 9.820 | 191,858 | -0.33(-3.25%) |
Sep 23, 2020 | 10.16 | 10.46 | 9.940 | 10.15 | 309,594 | +0.03(+0.30%) |
Sep 22, 2020 | 9.950 | 10.24 | 9.610 | 10.12 | 298,780 | +0.20(+2.02%) |
Sep 21, 2020 | 9.760 | 9.950 | 9.470 | 9.920 | 245,526 | -0.05(-0.50%) |
Sep 18, 2020 | 9.450 | 9.970 | 9.365 | 9.970 | 528,600 | +0.63(+6.75%) |
Sep 17, 2020 | 9.270 | 9.490 | 9.200 | 9.340 | 193,159 | +0.01(+0.11%) |
Sep 16, 2020 | 9.190 | 9.470 | 9.100 | 9.330 | 261,219 | +0.19(+2.08%) |
Sep 15, 2020 | 9.260 | 9.270 | 9.030 | 9.140 | 161,975 | -0.08(-0.87%) |
Sep 14, 2020 | 9.170 | 9.270 | 9.080 | 9.220 | 158,626 | +0.12(+1.32%) |
Sep 11, 2020 | 9.160 | 9.160 | 9.000 | 9.100 | 137,200 | +0.00(+0.00%) |
Sep 10, 2020 | 9.220 | 9.320 | 9.030 | 9.100 | 195,049 | -0.05(-0.55%) |
Sep 09, 2020 | 9.320 | 9.320 | 9.100 | 9.150 | 259,156 | -0.08(-0.87%) |
Sep 08, 2020 | 9.040 | 9.300 | 8.950 | 9.230 | 166,094 | +0.09(+0.98%) |
Sep 04, 2020 | 9.420 | 9.420 | 9.030 | 9.140 | 192,200 | -0.11(-1.19%) |
Sep 03, 2020 | 9.440 | 9.460 | 9.180 | 9.250 | 164,508 | -0.19(-2.01%) |
Sep 02, 2020 | 9.310 | 9.515 | 9.230 | 9.440 | 148,589 | +0.09(+1.02%) |
Sep 01, 2020 | 9.370 | 9.490 | 9.101 | 9.345 | 149,675 | -0.02(-0.21%) |
Aug 31, 2020 | 9.300 | 9.430 | 9.190 | 9.365 | 203,780 | +0.04(+0.48%) |
Aug 28, 2020 | 9.330 | 9.340 | 9.070 | 9.320 | 144,300 | +0.05(+0.54%) |
Aug 27, 2020 | 9.100 | 9.310 | 9.040 | 9.270 | 131,271 | +0.21(+2.32%) |
Aug 26, 2020 | 9.180 | 9.190 | 8.950 | 9.060 | 138,130 | -0.16(-1.79%) |
Aug 25, 2020 | 9.120 | 9.240 | 9.040 | 9.225 | 208,360 | +0.16(+1.77%) |
Aug 24, 2020 | 9.050 | 9.250 | 8.985 | 9.065 | 232,161 | +0.05(+0.55%) |
Aug 21, 2020 | 9.100 | 9.160 | 8.990 | 9.015 | 203,200 | -0.12(-1.26%) |
Aug 20, 2020 | 9.160 | 9.260 | 9.100 | 9.130 | 149,684 | -0.14(-1.51%) |
Aug 19, 2020 | 9.280 | 9.390 | 9.150 | 9.270 | 140,144 | +0.06(+0.65%) |
Aug 18, 2020 | 9.270 | 9.400 | 9.150 | 9.210 | 212,073 | -0.06(-0.70%) |
Aug 17, 2020 | 9.310 | 9.360 | 9.200 | 9.275 | 170,318 | -0.05(-0.59%) |
Aug 14, 2020 | 9.440 | 9.480 | 9.190 | 9.330 | 148,100 | -0.24(-2.51%) |
Aug 13, 2020 | 9.360 | 9.620 | 9.200 | 9.570 | 194,144 | +0.26(+2.79%) |
Aug 12, 2020 | 9.240 | 9.360 | 9.030 | 9.310 | 237,980 | +0.18(+1.97%) |
Aug 11, 2020 | 9.000 | 9.490 | 9.000 | 9.130 | 438,233 | +0.16(+1.78%) |
Aug 10, 2020 | 9.470 | 9.540 | 8.770 | 8.970 | 499,870 | -0.46(-4.88%) |
Aug 07, 2020 | 9.050 | 9.550 | 9.050 | 9.430 | 235,800 | +0.33(+3.63%) |
Aug 06, 2020 | 9.080 | 9.185 | 8.950 | 9.100 | 241,255 | +0.01(+0.11%) |
Aug 05, 2020 | 9.050 | 9.126 | 8.870 | 9.090 | 253,231 | +0.12(+1.34%) |
Aug 04, 2020 | 8.920 | 9.220 | 8.680 | 8.970 | 687,032 | +0.61(+7.30%) |
Aug 03, 2020 | 8.300 | 8.530 | 8.230 | 8.360 | 542,503 | +0.10(+1.21%) |
Jul 31, 2020 | 8.470 | 8.560 | 8.050 | 8.260 | 710,200 | -0.24(-2.82%) |
Jul 30, 2020 | 8.490 | 8.790 | 8.380 | 8.500 | 273,973 | -0.15(-1.73%) |
Jul 29, 2020 | 8.520 | 8.735 | 8.410 | 8.650 | 276,629 | +0.08(+0.93%) |
Jul 28, 2020 | 8.720 | 8.800 | 8.550 | 8.570 | 251,560 | -0.23(-2.61%) |
Jul 27, 2020 | 9.230 | 9.230 | 8.700 | 8.800 | 230,170 | -0.32(-3.51%) |
Jul 24, 2020 | 8.720 | 9.330 | 8.650 | 9.120 | 318,800 | +0.43(+4.95%) |
Jul 23, 2020 | 8.900 | 8.940 | 8.600 | 8.690 | 382,696 | -0.21(-2.36%) |
Jul 22, 2020 | 9.300 | 9.380 | 8.757 | 8.900 | 513,562 | -0.53(-5.57%) |
Jul 21, 2020 | 9.260 | 9.590 | 9.220 | 9.425 | 454,672 | +0.21(+2.33%) |
Jul 20, 2020 | 9.350 | 9.540 | 9.200 | 9.210 | 358,517 | -0.24(-2.59%) |
Jul 17, 2020 | 9.550 | 9.760 | 9.250 | 9.455 | 378,400 | +0.01(+0.05%) |
Jul 16, 2020 | 10.26 | 10.44 | 9.010 | 9.450 | 740,208 | -1.24(-11.60%) |
Jul 15, 2020 | 10.20 | 10.75 | 10.14 | 10.69 | 358,506 | +0.77(+7.76%) |
Jul 14, 2020 | 10.20 | 10.20 | 9.680 | 9.920 | 158,847 | -0.28(-2.75%) |
Jul 13, 2020 | 10.21 | 10.56 | 10.18 | 10.20 | 322,450 | +0.10(+0.99%) |
Jul 10, 2020 | 9.760 | 10.12 | 9.640 | 10.10 | 249,700 | +0.39(+4.02%) |
Jul 09, 2020 | 9.970 | 9.970 | 9.550 | 9.710 | 201,426 | -0.29(-2.90%) |
Jul 08, 2020 | 10.14 | 10.15 | 9.820 | 10.00 | 133,197 | -0.16(-1.62%) |
Jul 07, 2020 | 10.30 | 10.35 | 10.05 | 10.16 | 244,970 | -0.24(-2.26%) |
Jul 06, 2020 | 10.50 | 10.60 | 10.32 | 10.40 | 120,656 | +0.07(+0.68%) |
Jul 02, 2020 | 10.34 | 10.45 | 10.18 | 10.33 | 134,500 | +0.22(+2.18%) |
Jul 01, 2020 | 10.17 | 10.34 | 10.00 | 10.11 | 155,523 | -0.06(-0.59%) |
Jun 30, 2020 | 10.06 | 10.26 | 9.910 | 10.17 | 258,626 | +0.07(+0.69%) |
Jun 29, 2020 | 10.00 | 10.37 | 9.682 | 10.10 | 175,210 | +0.29(+2.96%) |
Jun 26, 2020 | 9.710 | 9.920 | 9.631 | 9.810 | 313,300 | +0.03(+0.31%) |
Jun 25, 2020 | 9.550 | 9.790 | 9.300 | 9.780 | 169,170 | +0.16(+1.66%) |
Jun 24, 2020 | 10.08 | 10.09 | 9.420 | 9.620 | 238,086 | -0.63(-6.15%) |
Jun 23, 2020 | 10.42 | 10.42 | 10.18 | 10.25 | 141,706 | -0.02(-0.19%) |
Jun 22, 2020 | 9.990 | 10.38 | 9.700 | 10.27 | 151,097 | +0.22(+2.19%) |
Jun 19, 2020 | 10.10 | 10.26 | 9.960 | 10.05 | 414,200 | +0.12(+1.21%) |
Jun 18, 2020 | 10.25 | 10.40 | 9.880 | 9.930 | 229,970 | -0.33(-3.22%) |
Jun 17, 2020 | 10.26 | 10.38 | 9.965 | 10.26 | 174,121 | +0.01(+0.10%) |
Jun 16, 2020 | 10.83 | 10.83 | 10.14 | 10.25 | 193,581 | -0.20(-1.91%) |
Jun 15, 2020 | 9.630 | 10.64 | 9.510 | 10.45 | 263,889 | +0.65(+6.63%) |
Jun 12, 2020 | 10.01 | 10.33 | 9.550 | 9.800 | 233,600 | +0.23(+2.40%) |
Jun 11, 2020 | 10.37 | 10.54 | 9.565 | 9.570 | 276,337 | -1.32(-12.12%) |
Jun 10, 2020 | 11.64 | 11.64 | 10.85 | 10.89 | 199,969 | -0.82(-7.00%) |
Jun 09, 2020 | 11.81 | 11.93 | 11.61 | 11.71 | 207,776 | -0.27(-2.25%) |
Jun 08, 2020 | 12.36 | 12.36 | 11.79 | 11.98 | 167,647 | -0.03(-0.25%) |
Jun 05, 2020 | 10.93 | 12.08 | 10.81 | 12.01 | 360,800 | +1.42(+13.41%) |
Jun 04, 2020 | 10.50 | 10.99 | 10.46 | 10.59 | 326,174 | -0.05(-0.47%) |
Jun 03, 2020 | 10.20 | 10.75 | 10.13 | 10.64 | 303,097 | +0.55(+5.45%) |
Jun 02, 2020 | 10.42 | 10.43 | 9.840 | 10.09 | 328,628 | -0.29(-2.79%) |
Jun 01, 2020 | 10.24 | 10.57 | 10.10 | 10.38 | 417,829 | +0.17(+1.67%) |
May 29, 2020 | 10.39 | 10.52 | 9.930 | 10.21 | 309,700 | -0.29(-2.76%) |
May 28, 2020 | 11.05 | 11.10 | 10.48 | 10.50 | 261,591 | -0.40(-3.67%) |
May 27, 2020 | 11.44 | 11.49 | 10.67 | 10.90 | 253,657 | -0.31(-2.77%) |
May 26, 2020 | 11.44 | 11.48 | 11.02 | 11.21 | 168,293 | +0.12(+1.08%) |
May 22, 2020 | 10.52 | 11.18 | 10.43 | 11.09 | 174,400 | +0.63(+6.02%) |
May 21, 2020 | 10.56 | 10.87 | 10.41 | 10.46 | 176,364 | -0.11(-1.04%) |
May 20, 2020 | 11.21 | 11.35 | 10.46 | 10.57 | 353,557 | -0.47(-4.26%) |
May 19, 2020 | 10.85 | 11.33 | 10.50 | 11.04 | 330,198 | +0.12(+1.10%) |
May 18, 2020 | 10.45 | 10.98 | 10.26 | 10.92 | 254,224 | +0.92(+9.20%) |
May 15, 2020 | 9.980 | 10.15 | 9.880 | 10.00 | 274,100 | -0.01(-0.10%) |
May 14, 2020 | 9.970 | 10.19 | 9.470 | 10.01 | 221,601 | -0.20(-1.96%) |
May 13, 2020 | 10.77 | 10.90 | 10.02 | 10.21 | 228,042 | -0.71(-6.50%) |
May 12, 2020 | 11.30 | 11.30 | 10.75 | 10.92 | 296,040 | -0.35(-3.11%) |
May 11, 2020 | 10.63 | 11.44 | 10.13 | 11.27 | 290,732 | +0.54(+5.03%) |
May 08, 2020 | 10.40 | 10.78 | 10.27 | 10.73 | 202,000 | +0.56(+5.51%) |
May 07, 2020 | 9.900 | 10.25 | 9.770 | 10.17 | 203,870 | +0.38(+3.88%) |
May 06, 2020 | 9.760 | 10.07 | 9.540 | 9.790 | 204,829 | +0.01(+0.10%) |
May 05, 2020 | 9.510 | 10.00 | 9.510 | 9.780 | 248,465 | +0.37(+3.93%) |
May 04, 2020 | 10.17 | 10.17 | 9.340 | 9.410 | 131,841 | -0.65(-6.46%) |
May 01, 2020 | 10.20 | 10.21 | 9.780 | 10.06 | 203,100 | -0.37(-3.55%) |
Apr 30, 2020 | 10.76 | 10.78 | 10.24 | 10.43 | 237,205 | -0.56(-5.10%) |
Apr 29, 2020 | 10.42 | 11.12 | 9.890 | 10.99 | 232,423 | +0.83(+8.17%) |
Apr 28, 2020 | 10.54 | 10.75 | 10.10 | 10.16 | 191,535 | -0.35(-3.33%) |
Apr 27, 2020 | 10.66 | 10.84 | 10.50 | 10.51 | 122,706 | -0.04(-0.38%) |
Apr 24, 2020 | 10.56 | 10.73 | 10.32 | 10.55 | 144,000 | +0.03(+0.29%) |
Apr 23, 2020 | 10.33 | 10.84 | 10.27 | 10.52 | 285,977 | +0.32(+3.14%) |
Apr 22, 2020 | 10.44 | 10.53 | 9.940 | 10.20 | 226,358 | -0.04(-0.39%) |
Apr 21, 2020 | 10.01 | 10.52 | 10.01 | 10.24 | 173,072 | -0.06(-0.58%) |
Apr 20, 2020 | 9.730 | 10.34 | 9.730 | 10.30 | 297,450 | +0.37(+3.73%) |
Apr 17, 2020 | 9.480 | 9.950 | 9.442 | 9.930 | 230,300 | +0.74(+8.05%) |
Apr 16, 2020 | 8.960 | 9.220 | 8.650 | 9.190 | 312,763 | +0.14(+1.55%) |
Apr 15, 2020 | 9.270 | 9.430 | 8.760 | 9.050 | 290,912 | -0.53(-5.53%) |
Apr 14, 2020 | 9.870 | 9.880 | 9.450 | 9.580 | 387,199 | +0.00(+0.00%) |
Apr 13, 2020 | 10.50 | 10.50 | 9.410 | 9.580 | 445,941 | -0.89(-8.50%) |
Apr 09, 2020 | 10.15 | 10.60 | 10.04 | 10.47 | 324,300 | +0.52(+5.23%) |
Apr 08, 2020 | 10.06 | 10.25 | 9.000 | 9.950 | 737,985 | -0.49(-4.69%) |
Apr 07, 2020 | 11.69 | 11.89 | 10.16 | 10.44 | 525,545 | +0.21(+2.05%) |
Apr 06, 2020 | 9.800 | 10.68 | 9.800 | 10.23 | 477,511 | +0.60(+6.23%) |
Apr 03, 2020 | 9.810 | 10.01 | 9.410 | 9.630 | 279,100 | -0.20(-2.03%) |
Apr 02, 2020 | 9.650 | 10.18 | 9.370 | 9.830 | 234,671 | +0.18(+1.87%) |
Apr 01, 2020 | 10.06 | 10.13 | 9.555 | 9.650 | 442,683 | -0.78(-7.48%) |
Mar 31, 2020 | 10.01 | 10.52 | 9.710 | 10.43 | 443,500 | +0.39(+3.88%) |
Mar 30, 2020 | 9.330 | 10.11 | 9.220 | 10.04 | 259,703 | +0.74(+7.96%) |
Mar 27, 2020 | 10.36 | 10.61 | 9.240 | 9.300 | 349,700 | -1.42(-13.25%) |
Mar 26, 2020 | 9.680 | 10.81 | 9.680 | 10.72 | 400,767 | +1.13(+11.78%) |
Mar 25, 2020 | 9.640 | 10.07 | 9.330 | 9.590 | 537,992 | -0.03(-0.31%) |
Mar 24, 2020 | 9.120 | 9.680 | 8.700 | 9.620 | 429,082 | +0.85(+9.69%) |
Mar 23, 2020 | 8.920 | 9.040 | 8.059 | 8.770 | 355,758 | +0.11(+1.27%) |
Mar 20, 2020 | 8.900 | 9.240 | 8.460 | 8.660 | 456,400 | -0.19(-2.15%) |
Mar 19, 2020 | 8.410 | 9.230 | 8.300 | 8.850 | 330,945 | +0.52(+6.24%) |
Mar 18, 2020 | 9.360 | 9.730 | 7.480 | 8.330 | 363,427 | -1.56(-15.77%) |
Mar 17, 2020 | 8.760 | 10.01 | 8.110 | 9.890 | 583,177 | +1.27(+14.73%) |
Mar 16, 2020 | 8.610 | 9.180 | 8.250 | 8.620 | 356,314 | -0.54(-5.90%) |
Mar 13, 2020 | 9.320 | 9.320 | 8.355 | 9.160 | 278,400 | +0.25(+2.81%) |
Mar 12, 2020 | 9.750 | 10.05 | 8.860 | 8.910 | 293,412 | -1.23(-12.13%) |
Mar 11, 2020 | 10.65 | 10.96 | 9.920 | 10.14 | 234,725 | -0.72(-6.63%) |
Mar 10, 2020 | 11.37 | 11.78 | 10.21 | 10.86 | 373,165 | -0.30(-2.69%) |
Mar 09, 2020 | 11.27 | 11.60 | 10.75 | 11.16 | 367,915 | -0.51(-4.37%) |
Mar 06, 2020 | 11.09 | 11.72 | 11.09 | 11.67 | 203,400 | +0.36(+3.18%) |
Mar 05, 2020 | 11.22 | 11.42 | 11.08 | 11.31 | 466,819 | -0.07(-0.62%) |
Mar 04, 2020 | 11.55 | 11.60 | 11.16 | 11.38 | 273,401 | +0.01(+0.09%) |
Mar 03, 2020 | 11.75 | 11.99 | 11.31 | 11.37 | 375,244 | -0.38(-3.23%) |
Mar 02, 2020 | 11.49 | 11.78 | 11.38 | 11.75 | 192,415 | +0.26(+2.26%) |
Feb 28, 2020 | 11.46 | 11.70 | 11.17 | 11.49 | 355,000 | +0.09(+0.79%) |
Feb 27, 2020 | 11.61 | 11.96 | 11.35 | 11.40 | 383,876 | -0.38(-3.23%) |
Feb 26, 2020 | 12.27 | 12.34 | 11.74 | 11.78 | 174,107 | -0.43(-3.52%) |
Feb 25, 2020 | 12.47 | 12.57 | 12.04 | 12.21 | 551,163 | -0.38(-3.02%) |
Feb 24, 2020 | 12.11 | 12.64 | 12.08 | 12.59 | 151,732 | +0.12(+0.96%) |
Feb 21, 2020 | 12.65 | 12.74 | 12.25 | 12.47 | 296,400 | -0.19(-1.50%) |
Feb 20, 2020 | 12.73 | 12.84 | 12.56 | 12.66 | 77,414 | -0.04(-0.31%) |
Feb 19, 2020 | 12.38 | 12.77 | 12.35 | 12.70 | 208,610 | +0.32(+2.58%) |
Feb 18, 2020 | 12.64 | 12.68 | 12.29 | 12.38 | 186,305 | -0.35(-2.75%) |
Feb 14, 2020 | 12.81 | 12.83 | 12.59 | 12.73 | 132,100 | -0.08(-0.62%) |
Feb 13, 2020 | 12.95 | 12.99 | 12.62 | 12.81 | 176,670 | -0.17(-1.35%) |
Feb 12, 2020 | 13.03 | 13.22 | 12.66 | 12.98 | 184,964 | -0.03(-0.19%) |
Feb 11, 2020 | 12.73 | 13.13 | 12.71 | 13.01 | 203,302 | +0.31(+2.44%) |
Feb 10, 2020 | 13.14 | 13.19 | 12.61 | 12.70 | 289,948 | -0.50(-3.79%) |
Feb 07, 2020 | 13.95 | 14.19 | 13.10 | 13.20 | 184,400 | -0.83(-5.92%) |
Feb 06, 2020 | 13.75 | 14.41 | 13.70 | 14.03 | 271,420 | +0.28(+2.04%) |
Feb 05, 2020 | 13.90 | 14.02 | 13.70 | 13.75 | 384,458 | -0.05(-0.36%) |
Feb 04, 2020 | 13.93 | 14.02 | 13.72 | 13.80 | 311,005 | +0.06(+0.44%) |