Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.86 | 13.99 | 13.53 | 13.55 | 346,723 | -0.28(-2.05%) |
Jan 28, 2021 | 13.73 | 14.04 | 13.58 | 13.83 | 361,989 | +0.08(+0.56%) |
Jan 27, 2021 | 13.83 | 13.95 | 13.64 | 13.76 | 328,479 | -0.19(-1.37%) |
Jan 26, 2021 | 14.08 | 14.14 | 13.86 | 13.95 | 269,528 | -0.03(-0.22%) |
Jan 25, 2021 | 13.96 | 14.10 | 13.80 | 13.98 | 267,106 | -0.08(-0.60%) |
Jan 22, 2021 | 14.00 | 14.10 | 13.83 | 14.06 | 228,709 | +0.00(+0.00%) |
Jan 21, 2021 | 14.35 | 14.35 | 13.92 | 14.06 | 278,973 | -0.20(-1.42%) |
Jan 20, 2021 | 14.11 | 14.30 | 14.08 | 14.27 | 316,389 | +0.14(+0.97%) |
Jan 19, 2021 | 14.14 | 14.27 | 14.05 | 14.13 | 295,156 | +0.04(+0.27%) |
Jan 15, 2021 | 13.73 | 14.16 | 13.70 | 14.09 | 279,714 | +0.30(+2.20%) |
Jan 14, 2021 | 13.82 | 13.89 | 13.76 | 13.79 | 248,547 | +0.05(+0.39%) |
Jan 13, 2021 | 13.80 | 13.83 | 13.64 | 13.73 | 186,521 | -0.05(-0.39%) |
Jan 12, 2021 | 13.67 | 13.79 | 13.59 | 13.79 | 258,895 | +0.17(+1.28%) |
Jan 11, 2021 | 13.49 | 13.65 | 13.45 | 13.61 | 301,775 | +0.03(+0.22%) |
Jan 08, 2021 | 13.58 | 13.60 | 13.47 | 13.58 | 175,643 | +0.01(+0.06%) |
Jan 07, 2021 | 13.67 | 13.72 | 13.43 | 13.57 | 218,546 | -0.08(-0.61%) |
Jan 06, 2021 | 13.49 | 13.83 | 13.49 | 13.66 | 307,458 | +0.18(+1.35%) |
Jan 05, 2021 | 13.57 | 13.68 | 13.42 | 13.48 | 255,605 | +0.05(+0.34%) |
Jan 04, 2021 | 13.64 | 13.83 | 13.36 | 13.43 | 281,143 | -0.25(-1.83%) |
Dec 31, 2020 | 13.68 | 13.68 | 13.68 | 231,184 | +0.12(+0.90%) | |
Dec 30, 2020 | 13.58 | 13.76 | 13.52 | 13.56 | 231,184 | +0.07(+0.51%) |
Dec 29, 2020 | 13.53 | 13.59 | 13.35 | 13.49 | 348,806 | -0.10(-0.73%) |
Dec 28, 2020 | 13.67 | 13.71 | 13.54 | 13.59 | 301,424 | +0.07(+0.51%) |
Dec 24, 2020 | 13.51 | 13.58 | 13.31 | 13.52 | 163,802 | +0.11(+0.79%) |
Dec 23, 2020 | 13.60 | 13.76 | 13.40 | 13.42 | 263,507 | -0.16(-1.18%) |
Dec 22, 2020 | 13.76 | 13.80 | 13.55 | 13.57 | 231,380 | -0.09(-0.64%) |
Dec 21, 2020 | 13.68 | 13.77 | 13.53 | 13.66 | 326,735 | -0.11(-0.77%) |
Dec 18, 2020 | 14.07 | 14.14 | 13.71 | 13.77 | 753,439 | -0.30(-2.15%) |
Dec 17, 2020 | 14.09 | 14.15 | 13.90 | 14.07 | 269,699 | -0.02(-0.16%) |
Dec 16, 2020 | 14.16 | 14.19 | 13.99 | 14.09 | 247,450 | -0.02(-0.11%) |
Dec 15, 2020 | 13.94 | 14.11 | 13.68 | 14.11 | 295,839 | +0.26(+1.85%) |
Dec 14, 2020 | 13.89 | 14.10 | 13.79 | 13.85 | 292,932 | +0.17(+1.21%) |
Dec 11, 2020 | 13.71 | 13.79 | 13.62 | 13.68 | 213,962 | -0.05(-0.39%) |
Dec 10, 2020 | 13.80 | 13.84 | 13.68 | 13.74 | 206,983 | -0.07(-0.49%) |
Dec 09, 2020 | 13.90 | 13.98 | 13.74 | 13.81 | 207,972 | -0.01(-0.05%) |
Dec 08, 2020 | 13.74 | 13.93 | 13.74 | 13.81 | 236,641 | +0.03(+0.22%) |
Dec 07, 2020 | 13.90 | 13.90 | 13.73 | 13.78 | 209,856 | -0.03(-0.22%) |
Dec 04, 2020 | 13.81 | 14.00 | 13.74 | 13.81 | 403,415 | +0.05(+0.38%) |
Dec 03, 2020 | 13.79 | 13.90 | 13.68 | 13.76 | 309,881 | +0.03(+0.22%) |
Dec 02, 2020 | 13.73 | 13.80 | 13.63 | 13.73 | 249,078 | +0.00(+0.00%) |
Dec 01, 2020 | 13.96 | 13.96 | 13.66 | 13.73 | 291,120 | +0.08(+0.55%) |
Nov 30, 2020 | 13.81 | 13.84 | 13.62 | 13.65 | 279,632 | -0.04(-0.28%) |
Nov 27, 2020 | 13.80 | 13.92 | 13.62 | 13.69 | 158,318 | -0.07(-0.49%) |
Nov 25, 2020 | 14.05 | 14.18 | 13.71 | 13.76 | 184,815 | -0.26(-1.88%) |
Nov 24, 2020 | 13.98 | 14.24 | 13.83 | 14.02 | 218,368 | +0.29(+2.09%) |
Nov 23, 2020 | 13.68 | 14.02 | 13.66 | 13.74 | 274,156 | +0.08(+0.55%) |
Nov 20, 2020 | 13.55 | 13.87 | 13.48 | 13.66 | 149,442 | +0.04(+0.28%) |
Nov 19, 2020 | 13.58 | 13.71 | 13.35 | 13.62 | 181,149 | +0.12(+0.87%) |
Nov 18, 2020 | 13.69 | 13.99 | 13.51 | 13.51 | 215,502 | -0.19(-1.37%) |
Nov 17, 2020 | 13.57 | 13.80 | 13.52 | 13.69 | 203,010 | +0.07(+0.49%) |
Nov 16, 2020 | 13.81 | 13.93 | 13.50 | 13.63 | 371,453 | +0.13(+1.00%) |
Nov 13, 2020 | 13.27 | 13.54 | 13.12 | 13.49 | 253,614 | +0.35(+2.68%) |
Nov 12, 2020 | 13.35 | 13.35 | 12.95 | 13.14 | 186,747 | -0.22(-1.68%) |
Nov 11, 2020 | 13.67 | 13.67 | 13.23 | 13.36 | 192,682 | -0.28(-2.09%) |
Nov 10, 2020 | 13.17 | 13.70 | 13.15 | 13.65 | 307,755 | +0.55(+4.24%) |
Nov 09, 2020 | 12.37 | 13.40 | 12.32 | 13.09 | 479,339 | +1.08(+8.98%) |
Nov 06, 2020 | 12.68 | 12.68 | 12.00 | 12.02 | 298,306 | -0.43(-3.43%) |
Nov 05, 2020 | 12.18 | 12.50 | 12.16 | 12.44 | 201,873 | +0.29(+2.41%) |
Nov 04, 2020 | 12.35 | 12.44 | 12.08 | 12.15 | 166,646 | -0.25(-2.00%) |
Nov 03, 2020 | 12.53 | 12.57 | 12.29 | 12.40 | 208,736 | +0.05(+0.43%) |
Nov 02, 2020 | 12.26 | 12.53 | 12.25 | 12.35 | 191,402 | +0.16(+1.35%) |
Oct 30, 2020 | 12.19 | 12.56 | 11.99 | 12.18 | 212,390 | -0.10(-0.79%) |
Oct 29, 2020 | 12.04 | 12.35 | 11.83 | 12.28 | 154,926 | +0.28(+2.31%) |
Oct 28, 2020 | 12.14 | 12.33 | 11.98 | 12.00 | 279,861 | -0.37(-2.97%) |
Oct 27, 2020 | 12.73 | 12.83 | 12.35 | 12.37 | 255,256 | -0.37(-2.88%) |
Oct 26, 2020 | 13.00 | 13.00 | 12.53 | 12.74 | 215,913 | -0.36(-2.75%) |
Oct 23, 2020 | 12.97 | 13.13 | 12.93 | 13.09 | 178,904 | +0.13(+1.04%) |
Oct 22, 2020 | 12.81 | 13.00 | 12.78 | 12.96 | 137,805 | +0.20(+1.56%) |
Oct 21, 2020 | 12.72 | 12.89 | 12.59 | 12.76 | 175,695 | +0.00(+0.00%) |
Oct 20, 2020 | 12.65 | 12.90 | 12.65 | 12.76 | 186,472 | +0.11(+0.88%) |
Oct 19, 2020 | 12.87 | 12.98 | 12.62 | 12.65 | 207,766 | -0.14(-1.11%) |
Oct 16, 2020 | 12.95 | 12.95 | 12.77 | 12.79 | 173,634 | -0.25(-1.94%) |
Oct 15, 2020 | 12.90 | 13.13 | 12.66 | 13.04 | 200,228 | +0.31(+2.46%) |
Oct 14, 2020 | 12.87 | 13.10 | 12.72 | 12.73 | 162,700 | -0.10(-0.81%) |
Oct 13, 2020 | 13.03 | 13.04 | 12.72 | 12.84 | 185,394 | -0.30(-2.27%) |
Oct 12, 2020 | 13.06 | 13.19 | 12.80 | 13.13 | 266,549 | +0.09(+0.68%) |
Oct 09, 2020 | 13.17 | 13.26 | 13.00 | 13.04 | 192,180 | -0.11(-0.85%) |
Oct 08, 2020 | 13.18 | 13.29 | 13.07 | 13.16 | 188,710 | +0.12(+0.91%) |
Oct 07, 2020 | 13.05 | 13.14 | 12.97 | 13.04 | 167,761 | +0.04(+0.34%) |
Oct 06, 2020 | 13.19 | 13.32 | 12.92 | 12.99 | 191,760 | -0.01(-0.06%) |
Oct 05, 2020 | 13.19 | 13.27 | 12.82 | 13.00 | 172,860 | -0.12(-0.88%) |
Oct 02, 2020 | 12.55 | 13.16 | 12.41 | 13.11 | 230,616 | +0.25(+1.94%) |
Oct 01, 2020 | 12.57 | 12.88 | 12.51 | 12.87 | 202,278 | +0.33(+2.61%) |
Sep 30, 2020 | 12.76 | 13.01 | 12.47 | 12.54 | 240,007 | -0.11(-0.88%) |
Sep 29, 2020 | 12.80 | 12.91 | 12.42 | 12.65 | 196,018 | -0.20(-1.56%) |
Sep 28, 2020 | 12.49 | 12.93 | 12.46 | 12.85 | 184,393 | +0.44(+3.54%) |
Sep 25, 2020 | 11.95 | 12.42 | 11.95 | 12.41 | 229,137 | +0.41(+3.41%) |
Sep 24, 2020 | 11.99 | 12.29 | 11.85 | 12.00 | 243,478 | +0.10(+0.81%) |
Sep 23, 2020 | 12.58 | 12.77 | 11.89 | 11.91 | 447,609 | -0.71(-5.60%) |
Sep 22, 2020 | 12.82 | 12.98 | 12.56 | 12.61 | 257,380 | -0.09(-0.67%) |
Sep 21, 2020 | 13.12 | 13.15 | 12.59 | 12.70 | 485,476 | -0.49(-3.75%) |
Sep 18, 2020 | 13.60 | 13.61 | 13.16 | 13.19 | 683,384 | -0.27(-1.98%) |
Sep 17, 2020 | 13.63 | 13.63 | 13.34 | 13.46 | 196,750 | -0.23(-1.67%) |
Sep 16, 2020 | 13.52 | 13.87 | 13.52 | 13.69 | 204,743 | +0.18(+1.37%) |
Sep 15, 2020 | 13.59 | 13.82 | 13.48 | 13.50 | 167,537 | -0.03(-0.22%) |
Sep 14, 2020 | 13.41 | 13.68 | 13.41 | 13.53 | 177,406 | +0.16(+1.22%) |
Sep 11, 2020 | 13.64 | 13.67 | 13.24 | 13.37 | 234,608 | -0.24(-1.74%) |
Sep 10, 2020 | 13.72 | 13.83 | 13.47 | 13.61 | 263,284 | -0.04(-0.27%) |
Sep 09, 2020 | 13.67 | 13.82 | 13.55 | 13.64 | 170,561 | +0.13(+0.98%) |
Sep 08, 2020 | 13.61 | 13.73 | 13.41 | 13.51 | 210,452 | -0.23(-1.67%) |
Sep 04, 2020 | 14.03 | 14.03 | 13.45 | 13.74 | 329,102 | -0.19(-1.38%) |
Sep 03, 2020 | 13.95 | 14.29 | 13.78 | 13.93 | 406,336 | -0.02(-0.16%) |
Sep 02, 2020 | 13.85 | 13.95 | 13.61 | 13.95 | 286,017 | +0.12(+0.85%) |
Sep 01, 2020 | 14.35 | 14.54 | 13.78 | 13.84 | 355,031 | -0.65(-4.49%) |
Aug 31, 2020 | 14.31 | 14.67 | 14.03 | 14.49 | 985,158 | +0.25(+1.76%) |
Aug 28, 2020 | 14.12 | 14.26 | 13.82 | 14.23 | 277,523 | +0.16(+1.15%) |
Aug 27, 2020 | 13.67 | 14.26 | 13.67 | 14.07 | 418,426 | +0.41(+2.97%) |
Aug 26, 2020 | 13.64 | 13.71 | 13.47 | 13.67 | 209,887 | +0.01(+0.11%) |
Aug 25, 2020 | 13.78 | 13.90 | 13.56 | 13.65 | 137,083 | -0.12(-0.86%) |
Aug 24, 2020 | 13.58 | 13.77 | 13.41 | 13.77 | 213,957 | +0.24(+1.80%) |
Aug 21, 2020 | 13.73 | 13.73 | 13.36 | 13.53 | 208,751 | -0.20(-1.48%) |
Aug 20, 2020 | 13.40 | 13.91 | 13.40 | 13.73 | 231,511 | +0.26(+1.91%) |
Aug 19, 2020 | 13.49 | 13.59 | 13.34 | 13.47 | 201,879 | -0.02(-0.16%) |
Aug 18, 2020 | 13.71 | 13.71 | 13.45 | 13.49 | 174,166 | -0.29(-2.08%) |
Aug 17, 2020 | 13.77 | 13.92 | 13.67 | 13.78 | 181,784 | +0.16(+1.19%) |
Aug 14, 2020 | 13.46 | 13.84 | 13.35 | 13.62 | 226,648 | +0.20(+1.48%) |
Aug 13, 2020 | 13.56 | 13.66 | 13.38 | 13.42 | 162,222 | -0.15(-1.08%) |
Aug 12, 2020 | 13.70 | 13.71 | 13.39 | 13.57 | 156,842 | +0.04(+0.33%) |
Aug 11, 2020 | 13.87 | 14.01 | 13.47 | 13.52 | 235,868 | -0.26(-1.86%) |
Aug 10, 2020 | 13.63 | 14.01 | 13.54 | 13.78 | 206,027 | +0.18(+1.29%) |
Aug 07, 2020 | 13.38 | 13.73 | 13.34 | 13.60 | 160,003 | +0.24(+1.78%) |
Aug 06, 2020 | 13.10 | 13.46 | 13.09 | 13.37 | 208,928 | +0.19(+1.48%) |
Aug 05, 2020 | 13.26 | 13.28 | 12.99 | 13.17 | 172,688 | +0.06(+0.45%) |
Aug 04, 2020 | 13.10 | 13.32 | 13.03 | 13.11 | 181,392 | -0.06(-0.45%) |
Aug 03, 2020 | 13.37 | 13.41 | 12.94 | 13.17 | 320,294 | -0.18(-1.37%) |
Jul 31, 2020 | 13.51 | 13.76 | 13.07 | 13.35 | 315,508 | -0.10(-0.71%) |
Jul 30, 2020 | 13.38 | 13.52 | 13.23 | 13.45 | 205,646 | -0.07(-0.54%) |
Jul 29, 2020 | 13.76 | 13.85 | 13.35 | 13.52 | 200,874 | -0.16(-1.18%) |
Jul 28, 2020 | 13.60 | 13.91 | 13.28 | 13.68 | 336,224 | +0.08(+0.59%) |
Jul 27, 2020 | 13.39 | 13.62 | 13.25 | 13.60 | 194,707 | +0.26(+1.98%) |
Jul 24, 2020 | 13.54 | 13.65 | 13.29 | 13.34 | 168,589 | -0.37(-2.68%) |
Jul 23, 2020 | 13.95 | 14.00 | 13.53 | 13.71 | 134,160 | -0.27(-1.92%) |
Jul 22, 2020 | 13.59 | 14.01 | 13.53 | 13.97 | 429,509 | +0.31(+2.29%) |
Jul 21, 2020 | 13.60 | 13.82 | 13.51 | 13.66 | 192,725 | +0.26(+1.96%) |
Jul 20, 2020 | 13.62 | 13.66 | 13.30 | 13.40 | 174,041 | -0.15(-1.08%) |
Jul 17, 2020 | 13.26 | 13.57 | 13.18 | 13.54 | 163,112 | +0.28(+2.09%) |
Jul 16, 2020 | 13.45 | 13.45 | 13.14 | 13.27 | 207,575 | -0.26(-1.94%) |
Jul 15, 2020 | 13.47 | 13.74 | 13.37 | 13.53 | 222,319 | +0.34(+2.54%) |
Jul 14, 2020 | 13.04 | 13.27 | 12.98 | 13.19 | 146,658 | +0.20(+1.51%) |
Jul 13, 2020 | 13.12 | 13.39 | 12.95 | 13.00 | 161,340 | -0.02(-0.17%) |
Jul 10, 2020 | 12.84 | 13.06 | 12.76 | 13.02 | 215,242 | +0.23(+1.77%) |
Jul 09, 2020 | 13.57 | 13.57 | 12.67 | 12.79 | 281,187 | -0.53(-3.99%) |
Jul 08, 2020 | 13.24 | 13.48 | 13.19 | 13.33 | 194,807 | +0.09(+0.72%) |
Jul 07, 2020 | 13.50 | 13.59 | 13.17 | 13.23 | 197,586 | -0.41(-2.99%) |
Jul 06, 2020 | 13.85 | 13.89 | 13.46 | 13.64 | 191,220 | +0.09(+0.70%) |
Jul 02, 2020 | 13.97 | 13.99 | 13.46 | 13.54 | 164,758 | -0.14(-1.01%) |
Jul 01, 2020 | 13.68 | 13.93 | 13.54 | 13.68 | 179,426 | +0.01(+0.11%) |
Jun 30, 2020 | 13.62 | 13.87 | 13.46 | 13.67 | 176,037 | +0.11(+0.81%) |
Jun 29, 2020 | 13.48 | 13.78 | 13.35 | 13.56 | 203,199 | +0.22(+1.64%) |
Jun 26, 2020 | 13.29 | 13.55 | 12.98 | 13.34 | 610,059 | -0.09(-0.71%) |
Jun 25, 2020 | 13.02 | 13.45 | 13.00 | 13.43 | 172,884 | +0.35(+2.67%) |
Jun 24, 2020 | 13.33 | 13.38 | 12.63 | 13.08 | 255,657 | -0.49(-3.60%) |
Jun 23, 2020 | 13.64 | 13.69 | 13.38 | 13.57 | 166,262 | +0.12(+0.92%) |
Jun 22, 2020 | 13.44 | 13.52 | 13.12 | 13.45 | 225,302 | -0.08(-0.57%) |
Jun 19, 2020 | 14.06 | 14.09 | 13.38 | 13.53 | 511,286 | -0.32(-2.34%) |
Jun 18, 2020 | 13.61 | 14.02 | 13.57 | 13.85 | 201,086 | +0.04(+0.29%) |
Jun 17, 2020 | 14.12 | 14.12 | 13.59 | 13.81 | 273,745 | -0.17(-1.24%) |
Jun 16, 2020 | 14.44 | 14.44 | 13.64 | 13.98 | 218,216 | +0.44(+3.26%) |
Jun 15, 2020 | 12.88 | 13.71 | 12.75 | 13.54 | 245,822 | +0.35(+2.63%) |
Jun 12, 2020 | 12.90 | 13.30 | 12.77 | 13.19 | 367,183 | +0.76(+6.15%) |
Jun 11, 2020 | 13.05 | 13.24 | 12.26 | 12.43 | 564,849 | -1.28(-9.32%) |
Jun 10, 2020 | 14.44 | 14.44 | 13.32 | 13.71 | 265,994 | -0.49(-3.42%) |
Jun 09, 2020 | 14.41 | 14.53 | 13.98 | 14.19 | 338,401 | -0.50(-3.40%) |
Jun 08, 2020 | 14.53 | 14.76 | 14.32 | 14.69 | 392,480 | +0.53(+3.73%) |
Jun 05, 2020 | 14.02 | 14.73 | 14.02 | 14.16 | 534,963 | +0.45(+3.27%) |
Jun 04, 2020 | 13.32 | 13.76 | 13.22 | 13.72 | 288,782 | +0.30(+2.21%) |
Jun 03, 2020 | 13.69 | 13.82 | 13.38 | 13.42 | 494,352 | -0.09(-0.70%) |
Jun 02, 2020 | 13.19 | 13.65 | 13.12 | 13.51 | 320,695 | +0.44(+3.38%) |
Jun 01, 2020 | 12.98 | 13.47 | 12.96 | 13.07 | 333,580 | +0.09(+0.73%) |
May 29, 2020 | 12.75 | 13.14 | 12.42 | 12.98 | 530,268 | +0.20(+1.59%) |
May 28, 2020 | 13.19 | 13.32 | 12.60 | 12.77 | 443,224 | -0.41(-3.08%) |
May 27, 2020 | 13.35 | 13.66 | 12.75 | 13.18 | 337,147 | +0.14(+1.11%) |
May 26, 2020 | 12.44 | 13.22 | 12.43 | 13.03 | 457,422 | +1.14(+9.62%) |
May 22, 2020 | 11.57 | 11.91 | 11.43 | 11.89 | 242,211 | +0.36(+3.14%) |
May 21, 2020 | 11.59 | 11.88 | 11.51 | 11.53 | 248,486 | -0.01(-0.06%) |
May 20, 2020 | 11.38 | 11.67 | 11.30 | 11.54 | 266,149 | +0.46(+4.19%) |
May 19, 2020 | 11.30 | 11.43 | 11.07 | 11.07 | 234,646 | -0.30(-2.61%) |
May 18, 2020 | 11.24 | 11.51 | 11.12 | 11.37 | 438,605 | +0.79(+7.50%) |
May 15, 2020 | 10.40 | 10.61 | 10.13 | 10.58 | 280,915 | +0.20(+1.94%) |
May 14, 2020 | 10.11 | 10.38 | 9.571 | 10.38 | 339,929 | +0.17(+1.62%) |
May 13, 2020 | 10.91 | 11.04 | 10.13 | 10.21 | 455,511 | -0.73(-6.69%) |
May 12, 2020 | 11.70 | 11.85 | 10.93 | 10.94 | 422,979 | -0.67(-5.75%) |
May 11, 2020 | 11.90 | 11.93 | 11.53 | 11.61 | 304,844 | -0.39(-3.23%) |
May 08, 2020 | 11.91 | 12.16 | 11.83 | 12.00 | 213,925 | +0.32(+2.70%) |
May 07, 2020 | 11.36 | 11.80 | 11.36 | 11.68 | 258,945 | +0.37(+3.30%) |
May 06, 2020 | 11.46 | 11.74 | 11.31 | 11.31 | 199,978 | -0.22(-1.87%) |
May 05, 2020 | 12.07 | 12.10 | 11.47 | 11.52 | 194,950 | -0.17(-1.47%) |
May 04, 2020 | 11.93 | 12.23 | 11.27 | 11.70 | 377,687 | -0.46(-3.78%) |
May 01, 2020 | 11.02 | 12.18 | 10.89 | 12.16 | 477,431 | +0.81(+7.15%) |
Apr 30, 2020 | 12.57 | 12.61 | 11.24 | 11.34 | 493,736 | -1.53(-11.88%) |
Apr 29, 2020 | 12.20 | 13.26 | 11.70 | 12.87 | 650,287 | +1.35(+11.71%) |
Apr 28, 2020 | 11.05 | 11.79 | 10.99 | 11.52 | 310,850 | +0.82(+7.65%) |
Apr 27, 2020 | 10.12 | 10.92 | 10.07 | 10.71 | 246,767 | +0.71(+7.11%) |
Apr 24, 2020 | 10.18 | 10.18 | 9.851 | 9.995 | 209,189 | +0.01(+0.07%) |
Apr 23, 2020 | 10.16 | 10.30 | 9.851 | 9.988 | 257,910 | +0.10(+0.98%) |
Apr 22, 2020 | 10.04 | 10.11 | 9.784 | 9.890 | 281,860 | +0.09(+0.94%) |
Apr 21, 2020 | 9.456 | 9.883 | 9.456 | 9.798 | 244,542 | +0.01(+0.07%) |
Apr 20, 2020 | 9.962 | 10.15 | 9.513 | 9.791 | 318,820 | -0.36(-3.51%) |
Apr 17, 2020 | 10.06 | 10.41 | 9.983 | 10.15 | 311,997 | +0.46(+4.70%) |
Apr 16, 2020 | 9.912 | 10.15 | 9.350 | 9.691 | 356,122 | -0.21(-2.16%) |
Apr 15, 2020 | 9.962 | 10.15 | 9.727 | 9.905 | 332,912 | -0.38(-3.73%) |
Apr 14, 2020 | 10.39 | 10.55 | 10.17 | 10.29 | 252,297 | +0.25(+2.48%) |
Apr 13, 2020 | 10.60 | 10.66 | 9.862 | 10.04 | 279,524 | -0.52(-4.92%) |
Apr 09, 2020 | 9.855 | 10.74 | 9.788 | 10.56 | 379,737 | +0.91(+9.44%) |
Apr 08, 2020 | 9.556 | 9.912 | 9.428 | 9.649 | 304,946 | +0.33(+3.51%) |
Apr 07, 2020 | 9.670 | 10.18 | 9.314 | 9.321 | 338,955 | -0.05(-0.53%) |
Apr 06, 2020 | 9.122 | 9.748 | 9.051 | 9.371 | 386,061 | +0.60(+6.81%) |
Apr 03, 2020 | 9.001 | 9.071 | 8.394 | 8.773 | 398,991 | -0.31(-3.37%) |
Apr 02, 2020 | 9.072 | 9.592 | 8.657 | 9.079 | 419,434 | -0.23(-2.45%) |
Apr 01, 2020 | 9.677 | 9.954 | 9.150 | 9.307 | 439,905 | -0.91(-8.91%) |
Mar 31, 2020 | 10.58 | 10.67 | 9.848 | 10.22 | 595,967 | -0.35(-3.30%) |
Mar 30, 2020 | 10.64 | 10.65 | 9.990 | 10.57 | 518,213 | +0.04(+0.34%) |
Mar 27, 2020 | 9.528 | 10.74 | 9.094 | 10.53 | 623,011 | +1.07(+11.36%) |
Mar 26, 2020 | 8.731 | 9.883 | 8.716 | 9.456 | 588,777 | +0.88(+10.20%) |
Mar 25, 2020 | 7.827 | 9.072 | 7.827 | 8.581 | 579,186 | +0.95(+12.40%) |
Mar 24, 2020 | 7.222 | 7.770 | 7.151 | 7.635 | 420,786 | +0.87(+12.83%) |
Mar 23, 2020 | 6.753 | 7.165 | 6.162 | 6.767 | 611,830 | -0.02(-0.31%) |
Mar 20, 2020 | 7.692 | 7.812 | 6.745 | 6.788 | 831,571 | -0.36(-5.07%) |
Mar 19, 2020 | 5.664 | 7.507 | 5.401 | 7.151 | 996,719 | +1.68(+30.78%) |
Mar 18, 2020 | 8.017 | 8.290 | 5.426 | 5.468 | 871,393 | -3.01(-35.51%) |
Mar 17, 2020 | 8.913 | 9.592 | 8.318 | 8.479 | 805,599 | -0.27(-3.04%) |
Mar 16, 2020 | 9.382 | 9.662 | 8.654 | 8.745 | 602,510 | -1.91(-17.94%) |
Mar 13, 2020 | 9.774 | 10.68 | 9.291 | 10.66 | 594,879 | +1.30(+13.84%) |
Mar 12, 2020 | 10.33 | 10.56 | 9.326 | 9.361 | 740,555 | -1.69(-15.27%) |
Mar 11, 2020 | 11.89 | 11.93 | 10.96 | 11.05 | 554,060 | -1.09(-8.94%) |
Mar 10, 2020 | 12.19 | 12.41 | 11.62 | 12.13 | 338,321 | +0.19(+1.58%) |
Mar 09, 2020 | 12.76 | 12.80 | 11.85 | 11.94 | 650,970 | -1.64(-12.06%) |
Mar 06, 2020 | 13.48 | 13.63 | 13.16 | 13.58 | 284,942 | -0.17(-1.27%) |
Mar 05, 2020 | 14.00 | 14.07 | 13.53 | 13.76 | 476,824 | -0.33(-2.34%) |
Mar 04, 2020 | 13.87 | 14.14 | 13.81 | 14.09 | 290,372 | +0.43(+3.18%) |
Mar 03, 2020 | 13.86 | 14.16 | 13.51 | 13.65 | 297,095 | -0.18(-1.29%) |
Mar 02, 2020 | 13.30 | 13.85 | 13.23 | 13.83 | 625,933 | +0.62(+4.69%) |
Feb 28, 2020 | 13.11 | 13.34 | 12.71 | 13.21 | 843,829 | -0.16(-1.20%) |
Feb 27, 2020 | 14.21 | 14.21 | 13.36 | 13.37 | 541,391 | -0.90(-6.33%) |
Feb 26, 2020 | 14.55 | 14.62 | 14.20 | 14.28 | 336,454 | -0.27(-1.88%) |
Feb 25, 2020 | 14.83 | 14.96 | 14.51 | 14.55 | 485,143 | -0.32(-2.12%) |
Feb 24, 2020 | 14.91 | 15.05 | 14.82 | 14.86 | 213,689 | -0.21(-1.39%) |
Feb 21, 2020 | 14.95 | 15.10 | 14.91 | 15.07 | 229,667 | +0.14(+0.94%) |
Feb 20, 2020 | 14.84 | 15.08 | 14.81 | 14.93 | 227,482 | +0.17(+1.14%) |
Feb 19, 2020 | 14.81 | 14.86 | 14.70 | 14.77 | 219,936 | -0.06(-0.42%) |
Feb 18, 2020 | 15.06 | 15.07 | 14.74 | 14.83 | 276,598 | -0.28(-1.88%) |
Feb 14, 2020 | 15.13 | 15.15 | 15.04 | 15.11 | 181,725 | -0.03(-0.18%) |
Feb 13, 2020 | 15.11 | 15.22 | 14.76 | 15.14 | 344,746 | -0.13(-0.87%) |
Feb 12, 2020 | 15.31 | 15.35 | 15.18 | 15.27 | 179,377 | -0.05(-0.32%) |
Feb 11, 2020 | 15.28 | 15.40 | 15.24 | 15.32 | 144,279 | +0.06(+0.41%) |
Feb 10, 2020 | 15.13 | 15.26 | 15.12 | 15.26 | 123,784 | +0.19(+1.25%) |
Feb 07, 2020 | 15.11 | 15.16 | 15.01 | 15.07 | 314,032 | -0.02(-0.14%) |
Feb 06, 2020 | 15.10 | 15.16 | 15.08 | 15.09 | 107,078 | -0.01(-0.09%) |
Feb 05, 2020 | 15.00 | 15.11 | 14.99 | 15.11 | 149,926 | +0.08(+0.51%) |
Feb 04, 2020 | 15.10 | 15.11 | 14.98 | 15.03 | 120,225 | -0.07(-0.46%) |