Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.58 | 12.15 | 11.52 | 11.59 | 266,135 | -0.09(-0.81%) |
Jan 28, 2021 | 11.89 | 11.93 | 11.59 | 11.68 | 286,280 | -0.12(-1.04%) |
Jan 27, 2021 | 12.02 | 12.14 | 11.69 | 11.80 | 236,450 | -0.58(-4.68%) |
Jan 26, 2021 | 12.43 | 12.88 | 12.30 | 12.38 | 197,429 | -0.03(-0.23%) |
Jan 25, 2021 | 12.45 | 12.48 | 12.10 | 12.41 | 202,415 | -0.06(-0.46%) |
Jan 22, 2021 | 12.06 | 12.49 | 11.91 | 12.47 | 203,678 | +0.17(+1.35%) |
Jan 21, 2021 | 12.56 | 12.60 | 12.11 | 12.30 | 185,206 | -0.20(-1.56%) |
Jan 20, 2021 | 12.93 | 12.93 | 12.35 | 12.50 | 184,968 | -0.21(-1.65%) |
Jan 19, 2021 | 13.26 | 13.48 | 12.61 | 12.71 | 311,910 | -0.37(-2.82%) |
Jan 15, 2021 | 13.39 | 13.66 | 12.98 | 13.08 | 126,711 | -0.63(-4.59%) |
Jan 14, 2021 | 13.49 | 14.09 | 13.44 | 13.71 | 115,687 | +0.33(+2.49%) |
Jan 13, 2021 | 13.78 | 13.82 | 13.25 | 13.37 | 125,850 | -0.36(-2.63%) |
Jan 12, 2021 | 13.21 | 14.11 | 13.21 | 13.74 | 288,011 | +0.77(+5.97%) |
Jan 11, 2021 | 13.06 | 13.08 | 12.51 | 12.96 | 242,892 | -0.48(-3.61%) |
Jan 08, 2021 | 13.17 | 14.03 | 13.11 | 13.45 | 226,201 | +0.25(+1.92%) |
Jan 07, 2021 | 12.56 | 13.34 | 12.51 | 13.19 | 213,915 | +0.66(+5.25%) |
Jan 06, 2021 | 12.62 | 12.98 | 12.46 | 12.53 | 267,238 | +0.20(+1.58%) |
Jan 05, 2021 | 12.56 | 12.91 | 12.30 | 12.34 | 229,984 | -0.22(-1.73%) |
Jan 04, 2021 | 12.04 | 12.66 | 11.91 | 12.56 | 214,780 | +0.74(+6.25%) |
Dec 31, 2020 | 11.82 | 11.82 | 11.82 | 224,324 | -0.04(-0.31%) | |
Dec 30, 2020 | 11.80 | 11.96 | 11.54 | 11.85 | 224,324 | +0.14(+1.17%) |
Dec 29, 2020 | 11.83 | 11.83 | 11.41 | 11.72 | 143,416 | -0.04(-0.31%) |
Dec 28, 2020 | 12.15 | 12.15 | 11.68 | 11.75 | 146,392 | -0.22(-1.87%) |
Dec 24, 2020 | 12.02 | 12.09 | 11.63 | 11.98 | 87,468 | +0.01(+0.06%) |
Dec 23, 2020 | 11.43 | 12.38 | 11.43 | 11.97 | 201,581 | +0.66(+5.82%) |
Dec 22, 2020 | 11.62 | 11.62 | 11.17 | 11.31 | 318,108 | -0.42(-3.58%) |
Dec 21, 2020 | 11.98 | 12.16 | 11.43 | 11.73 | 298,844 | -0.63(-5.09%) |
Dec 18, 2020 | 12.66 | 12.81 | 12.36 | 12.36 | 415,923 | -0.28(-2.18%) |
Dec 17, 2020 | 12.71 | 12.74 | 12.45 | 12.64 | 137,765 | -0.01(-0.06%) |
Dec 16, 2020 | 12.96 | 12.99 | 12.59 | 12.64 | 153,823 | -0.22(-1.69%) |
Dec 15, 2020 | 12.75 | 12.99 | 12.48 | 12.86 | 184,388 | +0.20(+1.60%) |
Dec 14, 2020 | 13.39 | 13.46 | 12.61 | 12.66 | 233,276 | -0.85(-6.27%) |
Dec 11, 2020 | 13.82 | 14.00 | 13.45 | 13.50 | 142,602 | -0.47(-3.37%) |
Dec 10, 2020 | 13.13 | 14.04 | 13.13 | 13.97 | 243,776 | +0.77(+5.87%) |
Dec 09, 2020 | 13.27 | 13.48 | 13.07 | 13.20 | 162,254 | -0.07(-0.55%) |
Dec 08, 2020 | 13.19 | 13.59 | 13.19 | 13.27 | 143,398 | +0.00(+0.00%) |
Dec 07, 2020 | 13.32 | 13.53 | 13.18 | 13.27 | 221,966 | +0.03(+0.22%) |
Dec 04, 2020 | 12.63 | 13.56 | 12.63 | 13.24 | 256,472 | +0.79(+6.31%) |
Dec 03, 2020 | 12.05 | 12.53 | 12.05 | 12.46 | 125,808 | +0.32(+2.68%) |
Dec 02, 2020 | 12.18 | 12.46 | 12.02 | 12.13 | 180,647 | -0.08(-0.65%) |
Dec 01, 2020 | 12.44 | 12.88 | 12.15 | 12.21 | 344,349 | +0.03(+0.24%) |
Nov 30, 2020 | 12.59 | 12.62 | 11.89 | 12.18 | 362,401 | -0.63(-4.90%) |
Nov 27, 2020 | 12.64 | 12.98 | 12.39 | 12.81 | 89,973 | +0.14(+1.14%) |
Nov 25, 2020 | 12.49 | 12.74 | 11.97 | 12.67 | 241,083 | +0.17(+1.33%) |
Nov 24, 2020 | 13.03 | 13.08 | 12.31 | 12.50 | 454,866 | -0.27(-2.15%) |
Nov 23, 2020 | 12.41 | 12.99 | 12.41 | 12.77 | 284,586 | +0.47(+3.81%) |
Nov 20, 2020 | 12.03 | 12.44 | 11.91 | 12.31 | 190,205 | +0.14(+1.13%) |
Nov 19, 2020 | 11.86 | 12.22 | 11.58 | 12.17 | 190,786 | +0.25(+2.06%) |
Nov 18, 2020 | 12.38 | 12.65 | 11.86 | 11.92 | 249,715 | -0.40(-3.22%) |
Nov 17, 2020 | 12.02 | 12.72 | 11.69 | 12.32 | 350,496 | +0.12(+0.95%) |
Nov 16, 2020 | 11.82 | 12.25 | 11.74 | 12.20 | 371,112 | +0.71(+6.21%) |
Nov 13, 2020 | 11.22 | 11.53 | 11.07 | 11.49 | 223,061 | +0.41(+3.71%) |
Nov 12, 2020 | 11.45 | 11.46 | 10.69 | 11.08 | 234,286 | -0.48(-4.18%) |
Nov 11, 2020 | 11.93 | 11.93 | 11.36 | 11.56 | 223,929 | -0.33(-2.79%) |
Nov 10, 2020 | 11.50 | 12.03 | 11.30 | 11.89 | 318,729 | +0.58(+5.17%) |
Nov 09, 2020 | 11.43 | 11.66 | 10.97 | 11.31 | 463,088 | +0.82(+7.77%) |
Nov 06, 2020 | 11.47 | 11.47 | 10.44 | 10.50 | 289,882 | -0.24(-2.22%) |
Nov 05, 2020 | 9.947 | 10.83 | 9.947 | 10.73 | 453,280 | +0.87(+8.85%) |
Nov 04, 2020 | 9.940 | 10.12 | 9.673 | 9.861 | 230,478 | -0.19(-1.87%) |
Nov 03, 2020 | 10.22 | 10.39 | 9.882 | 10.05 | 276,365 | -0.01(-0.14%) |
Nov 02, 2020 | 9.925 | 10.25 | 9.832 | 10.06 | 271,676 | +0.30(+3.03%) |
Oct 30, 2020 | 9.709 | 9.781 | 9.482 | 9.767 | 315,807 | +0.01(+0.15%) |
Oct 29, 2020 | 9.305 | 9.803 | 8.973 | 9.752 | 273,511 | +0.45(+4.81%) |
Oct 28, 2020 | 9.586 | 9.684 | 9.276 | 9.305 | 417,458 | -0.56(-5.70%) |
Oct 27, 2020 | 9.962 | 10.04 | 9.781 | 9.868 | 496,653 | -0.19(-1.87%) |
Oct 26, 2020 | 9.897 | 10.09 | 9.320 | 10.06 | 419,459 | -0.14(-1.34%) |
Oct 23, 2020 | 10.46 | 10.50 | 10.00 | 10.19 | 441,131 | -0.42(-3.94%) |
Oct 22, 2020 | 10.33 | 10.63 | 10.25 | 10.61 | 301,081 | +0.32(+3.16%) |
Oct 21, 2020 | 10.29 | 10.43 | 10.16 | 10.29 | 350,923 | -0.35(-3.32%) |
Oct 20, 2020 | 10.79 | 10.79 | 10.56 | 10.64 | 190,311 | -0.06(-0.61%) |
Oct 19, 2020 | 11.04 | 11.21 | 10.70 | 10.70 | 249,412 | -0.55(-4.87%) |
Oct 16, 2020 | 11.40 | 11.72 | 11.24 | 11.25 | 172,598 | -0.34(-2.92%) |
Oct 15, 2020 | 11.22 | 11.67 | 11.14 | 11.59 | 190,176 | +0.19(+1.71%) |
Oct 14, 2020 | 10.99 | 11.68 | 10.99 | 11.40 | 199,251 | +0.45(+4.09%) |
Oct 13, 2020 | 10.89 | 11.18 | 10.83 | 10.95 | 175,989 | -0.16(-1.43%) |
Oct 12, 2020 | 11.26 | 11.33 | 10.78 | 11.11 | 237,831 | -0.25(-2.16%) |
Oct 09, 2020 | 11.61 | 11.87 | 11.30 | 11.35 | 188,957 | -0.05(-0.44%) |
Oct 08, 2020 | 11.07 | 11.47 | 10.89 | 11.40 | 353,774 | +0.38(+3.47%) |
Oct 07, 2020 | 11.14 | 11.27 | 10.95 | 11.02 | 240,565 | -0.01(-0.13%) |
Oct 06, 2020 | 11.54 | 11.58 | 10.97 | 11.04 | 228,459 | -0.38(-3.29%) |
Oct 05, 2020 | 10.90 | 11.46 | 10.90 | 11.41 | 256,499 | +0.55(+5.05%) |
Oct 02, 2020 | 10.55 | 10.88 | 10.45 | 10.86 | 146,812 | +0.13(+1.21%) |
Oct 01, 2020 | 10.56 | 10.76 | 10.37 | 10.73 | 170,610 | +0.19(+1.85%) |
Sep 30, 2020 | 10.59 | 10.89 | 10.47 | 10.54 | 240,843 | +0.09(+0.83%) |
Sep 29, 2020 | 10.49 | 10.66 | 10.17 | 10.45 | 234,269 | +0.09(+0.83%) |
Sep 28, 2020 | 10.45 | 10.64 | 10.13 | 10.37 | 362,973 | -0.04(-0.42%) |
Sep 25, 2020 | 10.21 | 10.51 | 10.21 | 10.41 | 167,192 | +0.18(+1.76%) |
Sep 24, 2020 | 10.42 | 10.42 | 10.04 | 10.23 | 286,450 | -0.14(-1.39%) |
Sep 23, 2020 | 10.60 | 10.63 | 10.23 | 10.37 | 444,753 | -0.27(-2.51%) |
Sep 22, 2020 | 11.07 | 11.14 | 10.50 | 10.64 | 398,349 | -0.41(-3.72%) |
Sep 21, 2020 | 11.71 | 11.74 | 11.01 | 11.05 | 348,548 | -0.87(-7.26%) |
Sep 18, 2020 | 12.22 | 12.22 | 11.83 | 11.92 | 414,375 | -0.25(-2.02%) |
Sep 17, 2020 | 12.29 | 12.57 | 12.07 | 12.16 | 216,405 | -0.22(-1.75%) |
Sep 16, 2020 | 12.22 | 12.57 | 12.19 | 12.38 | 332,314 | +0.22(+1.84%) |
Sep 15, 2020 | 12.86 | 12.86 | 12.03 | 12.15 | 328,974 | -0.46(-3.66%) |
Sep 14, 2020 | 12.20 | 12.73 | 12.14 | 12.62 | 192,900 | +0.44(+3.61%) |
Sep 11, 2020 | 11.99 | 12.77 | 11.99 | 12.18 | 341,593 | +0.23(+1.93%) |
Sep 10, 2020 | 11.43 | 12.10 | 11.32 | 11.95 | 439,313 | +0.52(+4.55%) |
Sep 09, 2020 | 11.49 | 11.66 | 11.41 | 11.43 | 204,350 | -0.04(-0.38%) |
Sep 08, 2020 | 11.06 | 11.62 | 11.02 | 11.47 | 336,839 | +0.13(+1.15%) |
Sep 04, 2020 | 11.38 | 11.43 | 10.88 | 11.34 | 264,965 | +0.09(+0.77%) |
Sep 03, 2020 | 11.51 | 11.64 | 11.24 | 11.25 | 308,930 | -0.32(-2.73%) |
Sep 02, 2020 | 11.56 | 11.66 | 11.35 | 11.57 | 328,746 | -0.01(-0.06%) |
Sep 01, 2020 | 12.04 | 12.10 | 11.54 | 11.58 | 275,499 | -0.61(-5.01%) |
Aug 31, 2020 | 12.16 | 12.40 | 11.89 | 12.19 | 303,776 | +0.02(+0.18%) |
Aug 28, 2020 | 11.99 | 12.18 | 11.78 | 12.17 | 324,944 | +0.34(+2.92%) |
Aug 27, 2020 | 12.46 | 12.54 | 11.75 | 11.82 | 372,837 | -0.69(-5.51%) |
Aug 26, 2020 | 13.01 | 13.01 | 12.47 | 12.51 | 276,467 | -0.60(-4.60%) |
Aug 25, 2020 | 12.83 | 13.19 | 12.81 | 13.11 | 249,325 | +0.39(+3.05%) |
Aug 24, 2020 | 12.86 | 12.86 | 12.53 | 12.73 | 180,366 | -0.09(-0.67%) |
Aug 21, 2020 | 12.80 | 12.93 | 12.53 | 12.81 | 342,201 | -0.12(-0.89%) |
Aug 20, 2020 | 12.73 | 13.11 | 12.73 | 12.93 | 205,146 | +0.13(+1.01%) |
Aug 19, 2020 | 13.16 | 13.16 | 12.46 | 12.80 | 357,801 | -0.42(-3.21%) |
Aug 18, 2020 | 13.34 | 13.52 | 13.11 | 13.22 | 167,499 | -0.17(-1.29%) |
Aug 17, 2020 | 13.69 | 13.69 | 13.31 | 13.39 | 187,130 | -0.29(-2.15%) |
Aug 14, 2020 | 13.14 | 13.78 | 13.14 | 13.69 | 194,827 | +0.36(+2.70%) |
Aug 13, 2020 | 13.16 | 13.55 | 13.09 | 13.33 | 305,385 | +0.03(+0.22%) |
Aug 12, 2020 | 13.12 | 13.37 | 13.07 | 13.30 | 213,536 | +0.45(+3.47%) |
Aug 11, 2020 | 12.65 | 13.42 | 12.60 | 12.86 | 405,933 | +0.40(+3.17%) |
Aug 10, 2020 | 12.56 | 12.67 | 12.18 | 12.46 | 366,415 | -0.04(-0.29%) |
Aug 07, 2020 | 12.89 | 13.24 | 12.22 | 12.50 | 702,075 | +0.09(+0.75%) |
Aug 06, 2020 | 12.55 | 12.72 | 12.34 | 12.40 | 307,382 | -0.10(-0.81%) |
Aug 05, 2020 | 12.94 | 12.94 | 12.34 | 12.50 | 290,875 | -0.06(-0.46%) |
Aug 04, 2020 | 12.31 | 12.78 | 12.29 | 12.56 | 256,539 | +0.28(+2.28%) |
Aug 03, 2020 | 12.43 | 12.49 | 12.17 | 12.28 | 253,582 | -0.13(-1.04%) |
Jul 31, 2020 | 12.45 | 12.49 | 12.04 | 12.41 | 258,564 | -0.02(-0.17%) |
Jul 30, 2020 | 12.68 | 12.68 | 12.22 | 12.43 | 210,368 | -0.42(-3.30%) |
Jul 29, 2020 | 12.47 | 12.88 | 12.42 | 12.86 | 220,514 | +0.45(+3.59%) |
Jul 28, 2020 | 12.16 | 12.46 | 12.13 | 12.41 | 159,941 | +0.11(+0.88%) |
Jul 27, 2020 | 12.26 | 12.43 | 12.04 | 12.30 | 180,825 | -0.01(-0.06%) |
Jul 24, 2020 | 12.22 | 12.63 | 12.21 | 12.31 | 325,501 | +0.01(+0.06%) |
Jul 23, 2020 | 11.84 | 12.60 | 11.82 | 12.30 | 264,943 | +0.52(+4.39%) |
Jul 22, 2020 | 11.57 | 11.81 | 11.40 | 11.78 | 429,418 | +0.01(+0.06%) |
Jul 21, 2020 | 11.89 | 12.16 | 11.72 | 11.78 | 282,852 | -0.09(-0.79%) |
Jul 20, 2020 | 11.86 | 11.99 | 11.51 | 11.87 | 314,104 | +0.00(+0.00%) |
Jul 17, 2020 | 11.76 | 12.14 | 11.76 | 11.87 | 314,507 | +0.08(+0.67%) |
Jul 16, 2020 | 12.12 | 12.22 | 11.75 | 11.79 | 250,799 | -0.40(-3.24%) |
Jul 15, 2020 | 12.19 | 12.54 | 11.97 | 12.19 | 482,125 | +0.22(+1.86%) |
Jul 14, 2020 | 11.60 | 12.00 | 11.50 | 11.96 | 278,374 | +0.38(+3.29%) |
Jul 13, 2020 | 11.86 | 12.13 | 11.44 | 11.58 | 557,890 | -0.29(-2.42%) |
Jul 10, 2020 | 11.04 | 12.06 | 10.97 | 11.87 | 575,576 | +0.91(+8.33%) |
Jul 09, 2020 | 11.55 | 11.58 | 10.89 | 10.96 | 396,701 | -0.58(-5.04%) |
Jul 08, 2020 | 11.35 | 11.77 | 11.32 | 11.54 | 285,392 | +0.24(+2.16%) |
Jul 07, 2020 | 11.83 | 11.86 | 11.28 | 11.30 | 285,834 | -0.61(-5.13%) |
Jul 06, 2020 | 11.50 | 11.96 | 11.35 | 11.91 | 543,647 | +0.60(+5.34%) |
Jul 02, 2020 | 12.58 | 12.58 | 11.29 | 11.30 | 492,357 | -1.01(-8.23%) |
Jul 01, 2020 | 11.75 | 12.40 | 11.75 | 12.32 | 322,261 | +0.57(+4.90%) |
Jun 30, 2020 | 12.33 | 12.47 | 11.53 | 11.74 | 440,495 | -0.68(-5.49%) |
Jun 29, 2020 | 11.83 | 12.55 | 11.75 | 12.42 | 443,085 | +0.89(+7.73%) |
Jun 26, 2020 | 11.89 | 11.89 | 11.45 | 11.53 | 616,908 | -0.45(-3.72%) |
Jun 25, 2020 | 12.06 | 12.15 | 11.72 | 11.98 | 321,400 | -0.13(-1.07%) |
Jun 24, 2020 | 12.50 | 12.52 | 11.83 | 12.11 | 416,679 | -0.53(-4.21%) |
Jun 23, 2020 | 12.81 | 12.81 | 12.45 | 12.64 | 339,786 | +0.02(+0.17%) |
Jun 22, 2020 | 13.15 | 13.15 | 12.54 | 12.62 | 392,248 | -0.67(-5.03%) |
Jun 19, 2020 | 13.48 | 13.52 | 12.96 | 13.29 | 502,377 | -0.18(-1.33%) |
Jun 18, 2020 | 13.17 | 13.56 | 13.14 | 13.47 | 359,874 | +0.17(+1.30%) |
Jun 17, 2020 | 14.13 | 14.26 | 13.27 | 13.29 | 507,980 | -0.98(-6.85%) |
Jun 16, 2020 | 14.67 | 14.67 | 14.00 | 14.27 | 438,063 | +0.11(+0.76%) |
Jun 15, 2020 | 13.81 | 14.49 | 13.59 | 14.16 | 478,208 | -0.13(-0.90%) |
Jun 12, 2020 | 14.81 | 14.81 | 13.87 | 14.29 | 395,917 | +0.06(+0.45%) |
Jun 11, 2020 | 14.75 | 15.10 | 14.21 | 14.23 | 446,101 | -1.13(-7.35%) |
Jun 10, 2020 | 16.51 | 16.53 | 15.30 | 15.36 | 456,911 | -1.26(-7.57%) |
Jun 09, 2020 | 16.38 | 16.76 | 15.59 | 16.61 | 484,776 | -0.14(-0.86%) |
Jun 08, 2020 | 15.71 | 16.77 | 15.69 | 16.76 | 561,927 | +1.23(+7.91%) |
Jun 05, 2020 | 14.91 | 15.59 | 14.84 | 15.53 | 756,766 | +0.86(+5.83%) |
Jun 04, 2020 | 14.49 | 14.71 | 14.06 | 14.67 | 934,438 | -0.19(-1.30%) |
Jun 03, 2020 | 15.54 | 15.54 | 14.80 | 14.87 | 720,416 | -0.47(-3.04%) |
Jun 02, 2020 | 16.12 | 16.26 | 15.12 | 15.33 | 831,268 | -1.30(-7.80%) |
Jun 01, 2020 | 16.39 | 17.10 | 16.34 | 16.63 | 611,428 | +0.38(+2.34%) |
May 29, 2020 | 15.44 | 16.36 | 15.44 | 16.25 | 512,227 | +0.59(+3.80%) |
May 28, 2020 | 16.91 | 17.19 | 15.59 | 15.65 | 374,462 | -1.21(-7.18%) |
May 27, 2020 | 16.27 | 16.92 | 15.89 | 16.87 | 512,343 | +0.77(+4.81%) |
May 26, 2020 | 15.76 | 16.39 | 15.52 | 16.09 | 510,519 | +0.67(+4.32%) |
May 22, 2020 | 15.52 | 15.62 | 14.64 | 15.43 | 346,556 | -0.09(-0.60%) |
May 21, 2020 | 15.65 | 15.68 | 15.06 | 15.52 | 632,223 | +0.48(+3.19%) |
May 20, 2020 | 14.70 | 15.63 | 14.69 | 15.04 | 637,147 | +0.45(+3.09%) |
May 19, 2020 | 15.04 | 15.10 | 14.58 | 14.59 | 516,994 | -0.33(-2.21%) |
May 18, 2020 | 15.37 | 15.46 | 14.77 | 14.92 | 636,179 | -0.34(-2.25%) |
May 15, 2020 | 14.92 | 15.34 | 14.50 | 15.26 | 521,439 | +0.31(+2.06%) |
May 14, 2020 | 15.47 | 15.61 | 14.75 | 14.95 | 556,402 | -0.82(-5.22%) |
May 13, 2020 | 15.41 | 16.03 | 15.07 | 15.78 | 491,410 | +0.28(+1.80%) |
May 12, 2020 | 15.76 | 16.07 | 15.40 | 15.50 | 530,593 | -0.39(-2.44%) |
May 11, 2020 | 15.37 | 16.16 | 14.88 | 15.88 | 1,132,347 | +0.25(+1.60%) |
May 08, 2020 | 15.40 | 15.75 | 15.15 | 15.63 | 656,963 | +0.24(+1.54%) |
May 07, 2020 | 15.05 | 15.58 | 14.61 | 15.40 | 1,358,411 | +0.50(+3.37%) |
May 06, 2020 | 16.17 | 16.45 | 14.83 | 14.90 | 1,063,711 | -1.23(-7.64%) |
May 05, 2020 | 18.51 | 18.54 | 16.05 | 16.13 | 1,204,698 | -2.06(-11.34%) |
May 04, 2020 | 17.23 | 18.25 | 16.94 | 18.19 | 711,840 | +1.05(+6.10%) |
May 01, 2020 | 17.07 | 17.90 | 16.85 | 17.15 | 787,881 | -0.19(-1.12%) |
Apr 30, 2020 | 17.47 | 18.32 | 16.87 | 17.34 | 1,096,133 | -0.33(-1.87%) |
Apr 29, 2020 | 19.27 | 19.27 | 17.60 | 17.67 | 1,071,199 | -1.79(-9.20%) |
Apr 28, 2020 | 20.93 | 20.99 | 18.90 | 19.46 | 757,247 | -0.81(-3.99%) |
Apr 27, 2020 | 19.63 | 20.38 | 19.35 | 20.27 | 1,656,925 | +1.55(+8.31%) |
Apr 24, 2020 | 18.91 | 19.23 | 18.21 | 18.71 | 499,945 | -0.14(-0.72%) |
Apr 23, 2020 | 20.24 | 20.34 | 18.21 | 18.85 | 970,543 | -0.70(-3.59%) |
Apr 22, 2020 | 19.49 | 19.85 | 18.81 | 19.55 | 983,923 | +0.64(+3.37%) |
Apr 21, 2020 | 19.24 | 20.05 | 18.36 | 18.91 | 1,120,392 | +0.42(+2.25%) |
Apr 20, 2020 | 17.84 | 18.54 | 17.17 | 18.50 | 1,202,671 | +1.32(+7.67%) |
Apr 17, 2020 | 16.77 | 17.26 | 16.77 | 17.18 | 494,920 | +0.54(+3.23%) |
Apr 16, 2020 | 16.73 | 17.25 | 16.44 | 16.64 | 664,427 | +0.01(+0.09%) |
Apr 15, 2020 | 16.49 | 17.08 | 16.32 | 16.63 | 763,618 | -0.19(-1.15%) |
Apr 14, 2020 | 16.12 | 16.88 | 16.01 | 16.82 | 473,950 | +1.14(+7.26%) |
Apr 13, 2020 | 16.84 | 17.69 | 15.41 | 15.68 | 908,604 | -0.84(-5.07%) |
Apr 09, 2020 | 14.60 | 16.64 | 13.33 | 16.52 | 1,462,989 | +2.30(+16.17%) |
Apr 08, 2020 | 14.38 | 15.15 | 14.14 | 14.22 | 1,118,585 | -0.01(-0.10%) |
Apr 07, 2020 | 15.22 | 15.38 | 13.95 | 14.24 | 916,474 | -0.79(-5.25%) |
Apr 06, 2020 | 15.10 | 15.79 | 14.79 | 15.02 | 803,676 | +0.38(+2.59%) |
Apr 03, 2020 | 15.43 | 16.18 | 14.37 | 14.64 | 547,399 | -1.07(-6.79%) |
Apr 02, 2020 | 16.84 | 16.94 | 13.10 | 15.71 | 1,543,022 | -1.15(-6.80%) |
Apr 01, 2020 | 16.95 | 17.75 | 16.51 | 16.86 | 562,927 | -0.26(-1.51%) |
Mar 31, 2020 | 17.78 | 17.78 | 16.58 | 17.12 | 780,958 | -0.05(-0.29%) |
Mar 30, 2020 | 17.90 | 18.27 | 16.49 | 17.17 | 1,271,555 | +0.90(+5.50%) |
Mar 27, 2020 | 14.68 | 16.60 | 14.42 | 16.27 | 775,738 | +1.34(+8.97%) |
Mar 26, 2020 | 14.16 | 15.23 | 13.86 | 14.93 | 473,517 | +1.23(+8.94%) |
Mar 25, 2020 | 14.69 | 15.38 | 13.65 | 13.71 | 563,055 | -1.01(-6.87%) |
Mar 24, 2020 | 13.75 | 14.80 | 13.75 | 14.72 | 471,139 | +1.33(+9.90%) |
Mar 23, 2020 | 12.69 | 13.92 | 12.13 | 13.39 | 726,022 | +0.90(+7.23%) |
Mar 20, 2020 | 13.80 | 14.06 | 12.37 | 12.49 | 789,416 | -1.12(-8.21%) |
Mar 19, 2020 | 11.82 | 14.20 | 10.67 | 13.61 | 768,818 | +1.73(+14.54%) |
Mar 18, 2020 | 13.59 | 14.40 | 11.22 | 11.88 | 1,029,784 | -2.56(-17.76%) |
Mar 17, 2020 | 14.32 | 14.54 | 13.36 | 14.44 | 1,090,898 | +0.48(+3.44%) |
Mar 16, 2020 | 14.95 | 15.34 | 13.48 | 13.96 | 828,922 | -2.79(-16.64%) |
Mar 13, 2020 | 16.27 | 17.05 | 15.39 | 16.75 | 1,168,973 | +1.61(+10.62%) |
Mar 12, 2020 | 14.49 | 16.79 | 14.20 | 15.14 | 1,112,524 | -0.33(-2.12%) |
Mar 11, 2020 | 15.50 | 16.16 | 14.91 | 15.47 | 1,050,879 | -0.32(-2.04%) |
Mar 10, 2020 | 14.61 | 16.28 | 14.54 | 15.79 | 1,298,728 | +1.54(+10.83%) |
Mar 09, 2020 | 13.57 | 14.90 | 13.26 | 14.25 | 1,164,541 | +0.34(+2.41%) |
Mar 06, 2020 | 12.73 | 14.18 | 12.58 | 13.91 | 682,297 | +0.83(+6.34%) |
Mar 05, 2020 | 13.77 | 13.90 | 12.59 | 13.09 | 1,081,851 | -0.99(-7.01%) |
Mar 04, 2020 | 15.51 | 15.92 | 13.79 | 14.07 | 830,208 | -0.64(-4.37%) |
Mar 03, 2020 | 14.91 | 15.37 | 14.26 | 14.71 | 919,485 | -0.24(-1.62%) |
Mar 02, 2020 | 14.29 | 14.99 | 14.11 | 14.96 | 1,285,955 | +0.74(+5.23%) |
Feb 28, 2020 | 13.08 | 14.21 | 13.03 | 14.21 | 928,014 | +0.81(+6.08%) |
Feb 27, 2020 | 13.06 | 13.94 | 12.91 | 13.40 | 480,069 | +0.04(+0.27%) |
Feb 26, 2020 | 13.46 | 13.84 | 13.25 | 13.36 | 358,838 | -0.01(-0.11%) |
Feb 25, 2020 | 13.81 | 13.81 | 13.33 | 13.38 | 429,605 | -0.29(-2.14%) |
Feb 24, 2020 | 13.66 | 13.89 | 13.52 | 13.67 | 370,371 | -0.80(-5.53%) |
Feb 21, 2020 | 14.69 | 14.69 | 14.22 | 14.47 | 493,392 | -0.25(-1.70%) |
Feb 20, 2020 | 14.84 | 14.91 | 14.48 | 14.72 | 430,342 | -0.16(-1.06%) |
Feb 19, 2020 | 14.76 | 14.92 | 14.59 | 14.88 | 264,092 | +0.16(+1.07%) |
Feb 18, 2020 | 15.09 | 15.09 | 14.61 | 14.72 | 520,110 | -0.44(-2.92%) |
Feb 14, 2020 | 15.21 | 15.41 | 14.94 | 15.16 | 212,273 | -0.03(-0.19%) |
Feb 13, 2020 | 15.45 | 15.66 | 15.12 | 15.19 | 269,396 | -0.34(-2.16%) |
Feb 12, 2020 | 15.36 | 15.83 | 15.28 | 15.53 | 435,854 | +0.38(+2.50%) |
Feb 11, 2020 | 14.66 | 15.19 | 14.66 | 15.15 | 468,644 | +0.64(+4.43%) |
Feb 10, 2020 | 14.51 | 14.79 | 14.32 | 14.51 | 353,220 | -0.12(-0.83%) |
Feb 07, 2020 | 15.77 | 15.77 | 14.55 | 14.63 | 620,308 | -1.35(-8.45%) |
Feb 06, 2020 | 16.34 | 16.34 | 15.96 | 15.98 | 1,290,861 | -0.41(-2.53%) |
Feb 05, 2020 | 16.12 | 16.48 | 16.12 | 16.39 | 447,678 | +0.44(+2.73%) |
Feb 04, 2020 | 15.93 | 16.34 | 15.78 | 15.96 | 493,705 | +0.27(+1.73%) |