Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.52 | 23.72 | 22.25 | 22.65 | 65,900 | -0.93(-3.94%) |
Jan 28, 2021 | 24.85 | 25.47 | 23.15 | 23.58 | 52,329 | -1.26(-5.07%) |
Jan 27, 2021 | 23.25 | 25.06 | 22.25 | 24.84 | 56,795 | -0.12(-0.48%) |
Jan 26, 2021 | 23.92 | 25.80 | 23.67 | 24.96 | 94,277 | +1.11(+4.65%) |
Jan 25, 2021 | 23.39 | 24.24 | 23.05 | 23.85 | 46,973 | +0.20(+0.85%) |
Jan 22, 2021 | 23.06 | 23.74 | 22.71 | 23.65 | 29,900 | +0.12(+0.51%) |
Jan 21, 2021 | 24.01 | 24.01 | 22.90 | 23.53 | 47,555 | -0.63(-2.61%) |
Jan 20, 2021 | 23.36 | 24.55 | 23.24 | 24.16 | 116,925 | +1.02(+4.41%) |
Jan 19, 2021 | 22.29 | 23.24 | 22.09 | 23.14 | 45,078 | +0.65(+2.89%) |
Jan 15, 2021 | 22.25 | 22.90 | 21.01 | 22.49 | 79,300 | +0.00(+0.00%) |
Jan 14, 2021 | 21.45 | 22.49 | 21.45 | 22.49 | 46,556 | +1.20(+5.64%) |
Jan 13, 2021 | 20.80 | 21.97 | 20.78 | 21.29 | 68,380 | +0.45(+2.16%) |
Jan 12, 2021 | 19.95 | 21.75 | 19.35 | 20.84 | 188,802 | +2.09(+11.15%) |
Jan 11, 2021 | 18.67 | 18.91 | 18.21 | 18.75 | 50,027 | -0.07(-0.37%) |
Jan 08, 2021 | 19.76 | 19.76 | 18.55 | 18.82 | 42,100 | -1.00(-5.05%) |
Jan 07, 2021 | 19.84 | 19.93 | 18.80 | 19.82 | 30,690 | +0.16(+0.81%) |
Jan 06, 2021 | 18.98 | 19.83 | 18.80 | 19.66 | 53,875 | +0.64(+3.36%) |
Jan 05, 2021 | 18.00 | 19.28 | 17.95 | 19.02 | 53,099 | +1.01(+5.61%) |
Jan 04, 2021 | 19.46 | 19.46 | 17.55 | 18.01 | 103,234 | -1.49(-7.64%) |
Dec 31, 2020 | 19.50 | 19.50 | 19.50 | 46,619 | +0.68(+3.61%) | |
Dec 30, 2020 | 19.18 | 19.66 | 18.54 | 18.82 | 46,619 | -0.37(-1.93%) |
Dec 29, 2020 | 19.55 | 19.97 | 18.85 | 19.19 | 88,245 | -0.50(-2.54%) |
Dec 28, 2020 | 19.17 | 19.74 | 18.96 | 19.69 | 87,580 | +0.75(+3.96%) |
Dec 24, 2020 | 18.75 | 18.98 | 18.48 | 18.94 | 23,100 | +0.10(+0.53%) |
Dec 23, 2020 | 18.49 | 19.12 | 18.30 | 18.84 | 59,965 | +0.19(+1.02%) |
Dec 22, 2020 | 17.66 | 18.90 | 17.50 | 18.65 | 47,914 | +1.09(+6.21%) |
Dec 21, 2020 | 16.58 | 17.68 | 16.50 | 17.56 | 51,704 | +0.30(+1.74%) |
Dec 18, 2020 | 17.75 | 17.79 | 17.07 | 17.26 | 34,900 | -0.28(-1.60%) |
Dec 17, 2020 | 17.24 | 17.55 | 16.85 | 17.54 | 30,445 | +0.24(+1.39%) |
Dec 16, 2020 | 17.46 | 17.98 | 17.27 | 17.30 | 44,802 | -0.13(-0.75%) |
Dec 15, 2020 | 16.96 | 17.50 | 16.53 | 17.43 | 33,993 | +0.46(+2.71%) |
Dec 14, 2020 | 17.65 | 17.96 | 16.91 | 16.97 | 23,534 | -0.36(-2.08%) |
Dec 11, 2020 | 17.47 | 17.77 | 16.76 | 17.33 | 60,500 | -0.40(-2.26%) |
Dec 10, 2020 | 18.18 | 18.33 | 17.22 | 17.73 | 83,974 | -0.62(-3.38%) |
Dec 09, 2020 | 19.07 | 19.46 | 18.20 | 18.35 | 31,705 | -0.64(-3.37%) |
Dec 08, 2020 | 19.02 | 19.95 | 17.82 | 18.99 | 83,919 | -0.86(-4.33%) |
Dec 07, 2020 | 19.00 | 19.95 | 18.51 | 19.85 | 108,113 | +1.01(+5.36%) |
Dec 04, 2020 | 18.00 | 18.95 | 18.00 | 18.84 | 60,400 | +0.87(+4.84%) |
Dec 03, 2020 | 17.31 | 19.40 | 17.17 | 17.97 | 98,847 | +0.66(+3.81%) |
Dec 02, 2020 | 17.11 | 17.41 | 16.51 | 17.31 | 95,249 | +0.05(+0.29%) |
Dec 01, 2020 | 16.59 | 17.48 | 16.23 | 17.26 | 44,520 | +0.79(+4.80%) |
Nov 30, 2020 | 16.82 | 16.82 | 16.10 | 16.47 | 53,295 | -0.42(-2.49%) |
Nov 27, 2020 | 17.74 | 18.05 | 16.87 | 16.89 | 60,300 | -1.02(-5.70%) |
Nov 25, 2020 | 17.94 | 18.05 | 16.82 | 17.91 | 99,100 | -0.21(-1.16%) |
Nov 24, 2020 | 16.30 | 18.45 | 16.30 | 18.12 | 140,081 | +1.74(+10.62%) |
Nov 23, 2020 | 15.06 | 16.79 | 15.00 | 16.38 | 103,045 | +1.12(+7.34%) |
Nov 20, 2020 | 15.59 | 16.02 | 15.00 | 15.26 | 64,900 | -0.44(-2.80%) |
Nov 19, 2020 | 15.25 | 15.88 | 15.00 | 15.70 | 38,010 | +0.54(+3.56%) |
Nov 18, 2020 | 15.10 | 16.45 | 14.87 | 15.16 | 133,672 | +0.34(+2.29%) |
Nov 17, 2020 | 16.00 | 16.12 | 14.75 | 14.82 | 143,712 | -1.92(-11.47%) |
Nov 16, 2020 | 16.40 | 17.05 | 16.14 | 16.74 | 173,397 | +0.58(+3.59%) |
Nov 13, 2020 | 16.80 | 17.09 | 16.05 | 16.16 | 130,700 | -0.55(-3.29%) |
Nov 12, 2020 | 16.39 | 16.85 | 16.00 | 16.71 | 38,689 | -0.05(-0.30%) |
Nov 11, 2020 | 17.00 | 17.00 | 16.31 | 16.76 | 32,072 | -0.21(-1.24%) |
Nov 10, 2020 | 15.93 | 17.00 | 15.93 | 16.97 | 56,469 | +0.72(+4.43%) |
Nov 09, 2020 | 15.63 | 17.89 | 15.34 | 16.25 | 130,632 | +1.42(+9.58%) |
Nov 06, 2020 | 14.21 | 14.88 | 14.11 | 14.83 | 50,600 | +0.67(+4.73%) |
Nov 05, 2020 | 13.64 | 14.21 | 13.58 | 14.16 | 25,584 | +0.63(+4.66%) |
Nov 04, 2020 | 13.24 | 13.58 | 13.11 | 13.53 | 18,211 | +0.22(+1.65%) |
Nov 03, 2020 | 13.10 | 13.36 | 13.07 | 13.31 | 20,857 | +0.28(+2.15%) |
Nov 02, 2020 | 13.05 | 13.25 | 12.53 | 13.03 | 13,772 | +0.16(+1.24%) |
Oct 30, 2020 | 13.10 | 14.10 | 12.58 | 12.87 | 16,100 | -0.37(-2.79%) |
Oct 29, 2020 | 12.55 | 13.42 | 12.32 | 13.24 | 38,071 | +0.93(+7.55%) |
Oct 28, 2020 | 13.51 | 13.75 | 12.30 | 12.31 | 38,246 | -1.50(-10.86%) |
Oct 27, 2020 | 14.15 | 14.54 | 13.73 | 13.81 | 47,888 | -0.56(-3.90%) |
Oct 26, 2020 | 14.79 | 14.96 | 14.07 | 14.37 | 59,928 | -0.80(-5.27%) |
Oct 23, 2020 | 15.05 | 15.26 | 14.87 | 15.17 | 41,400 | +0.02(+0.13%) |
Oct 22, 2020 | 15.14 | 15.46 | 15.04 | 15.15 | 41,539 | -0.01(-0.07%) |
Oct 21, 2020 | 14.89 | 15.20 | 14.73 | 15.16 | 48,914 | +0.27(+1.81%) |
Oct 20, 2020 | 14.93 | 14.95 | 14.59 | 14.89 | 39,085 | +0.10(+0.68%) |
Oct 19, 2020 | 14.99 | 14.99 | 14.31 | 14.79 | 22,066 | -0.14(-0.94%) |
Oct 16, 2020 | 14.90 | 14.99 | 14.63 | 14.93 | 19,900 | -0.06(-0.40%) |
Oct 15, 2020 | 14.26 | 14.99 | 13.92 | 14.99 | 24,955 | +0.54(+3.74%) |
Oct 14, 2020 | 14.59 | 14.68 | 14.34 | 14.45 | 25,779 | +0.04(+0.28%) |
Oct 13, 2020 | 14.62 | 15.00 | 14.26 | 14.41 | 27,874 | -0.49(-3.29%) |
Oct 12, 2020 | 14.99 | 14.99 | 14.65 | 14.90 | 17,285 | +0.07(+0.47%) |
Oct 09, 2020 | 14.61 | 14.97 | 14.41 | 14.83 | 22,000 | +0.47(+3.27%) |
Oct 08, 2020 | 14.99 | 15.00 | 14.30 | 14.36 | 33,569 | -0.43(-2.91%) |
Oct 07, 2020 | 14.69 | 14.98 | 14.48 | 14.79 | 19,985 | +0.41(+2.85%) |
Oct 06, 2020 | 15.00 | 15.16 | 14.07 | 14.38 | 49,253 | -0.49(-3.30%) |
Oct 05, 2020 | 14.50 | 15.13 | 14.03 | 14.87 | 85,873 | +0.51(+3.55%) |
Oct 02, 2020 | 13.69 | 14.46 | 13.20 | 14.36 | 44,300 | +0.15(+1.06%) |
Oct 01, 2020 | 13.10 | 14.21 | 12.82 | 14.21 | 48,427 | +1.11(+8.47%) |
Sep 30, 2020 | 13.64 | 13.81 | 12.94 | 13.10 | 17,579 | -0.21(-1.58%) |
Sep 29, 2020 | 13.57 | 13.57 | 13.23 | 13.31 | 42,428 | -0.46(-3.34%) |
Sep 28, 2020 | 13.34 | 13.89 | 13.34 | 13.77 | 30,238 | +0.42(+3.15%) |
Sep 25, 2020 | 13.28 | 13.79 | 13.11 | 13.35 | 29,900 | -0.02(-0.15%) |
Sep 24, 2020 | 13.56 | 13.85 | 13.11 | 13.37 | 24,668 | -0.17(-1.26%) |
Sep 23, 2020 | 14.09 | 14.77 | 13.45 | 13.54 | 66,594 | -0.66(-4.65%) |
Sep 22, 2020 | 14.13 | 14.30 | 13.39 | 14.20 | 32,809 | +0.22(+1.57%) |
Sep 21, 2020 | 14.05 | 14.09 | 13.26 | 13.98 | 43,799 | -0.54(-3.72%) |
Sep 18, 2020 | 14.98 | 14.98 | 14.15 | 14.52 | 36,800 | -0.32(-2.16%) |
Sep 17, 2020 | 15.25 | 15.45 | 14.76 | 14.84 | 44,588 | -0.59(-3.82%) |
Sep 16, 2020 | 15.46 | 15.58 | 15.05 | 15.43 | 39,138 | +0.26(+1.71%) |
Sep 15, 2020 | 14.86 | 15.54 | 14.31 | 15.17 | 88,026 | +0.31(+2.09%) |
Sep 14, 2020 | 14.54 | 14.93 | 14.39 | 14.86 | 59,310 | +0.53(+3.70%) |
Sep 11, 2020 | 14.70 | 14.70 | 13.96 | 14.33 | 39,500 | -0.16(-1.10%) |
Sep 10, 2020 | 14.70 | 15.07 | 14.30 | 14.49 | 55,477 | -0.19(-1.29%) |
Sep 09, 2020 | 15.49 | 15.78 | 14.47 | 14.68 | 167,193 | -0.54(-3.55%) |
Sep 08, 2020 | 13.43 | 15.39 | 13.43 | 15.22 | 135,064 | +1.42(+10.29%) |
Sep 04, 2020 | 13.85 | 14.20 | 12.85 | 13.80 | 96,300 | +0.28(+2.07%) |
Sep 03, 2020 | 13.91 | 14.38 | 13.13 | 13.52 | 96,513 | -0.60(-4.25%) |
Sep 02, 2020 | 12.38 | 14.25 | 12.06 | 14.12 | 151,027 | +1.85(+15.08%) |
Sep 01, 2020 | 12.08 | 12.32 | 11.75 | 12.27 | 58,025 | +0.05(+0.41%) |
Aug 31, 2020 | 12.54 | 12.54 | 11.96 | 12.22 | 54,924 | -0.17(-1.37%) |
Aug 28, 2020 | 11.70 | 12.45 | 11.70 | 12.39 | 112,100 | +0.68(+5.81%) |
Aug 27, 2020 | 11.99 | 12.20 | 11.61 | 11.71 | 44,091 | -0.41(-3.38%) |
Aug 26, 2020 | 12.15 | 12.35 | 11.90 | 12.12 | 22,620 | -0.03(-0.25%) |
Aug 25, 2020 | 12.21 | 12.42 | 11.75 | 12.15 | 36,834 | +0.10(+0.83%) |
Aug 24, 2020 | 11.30 | 12.17 | 11.20 | 12.05 | 50,642 | +0.87(+7.78%) |
Aug 21, 2020 | 11.26 | 11.35 | 11.00 | 11.18 | 29,000 | -0.19(-1.67%) |
Aug 20, 2020 | 11.47 | 11.61 | 11.30 | 11.37 | 34,348 | -0.19(-1.64%) |
Aug 19, 2020 | 11.65 | 11.89 | 11.51 | 11.56 | 29,109 | -0.08(-0.69%) |
Aug 18, 2020 | 11.85 | 11.87 | 11.36 | 11.64 | 32,310 | -0.21(-1.77%) |
Aug 17, 2020 | 12.05 | 12.05 | 11.65 | 11.85 | 31,273 | -0.26(-2.15%) |
Aug 14, 2020 | 12.02 | 12.34 | 11.63 | 12.11 | 44,100 | +0.05(+0.41%) |
Aug 13, 2020 | 11.57 | 12.37 | 11.40 | 12.06 | 40,619 | +0.55(+4.78%) |
Aug 12, 2020 | 12.88 | 12.88 | 11.21 | 11.51 | 94,566 | -1.04(-8.29%) |
Aug 11, 2020 | 12.41 | 13.31 | 12.19 | 12.55 | 125,711 | +0.45(+3.72%) |
Aug 10, 2020 | 11.00 | 12.22 | 10.93 | 12.10 | 101,747 | +1.15(+10.50%) |
Aug 07, 2020 | 10.41 | 11.08 | 10.41 | 10.95 | 79,300 | +0.53(+5.09%) |
Aug 06, 2020 | 10.36 | 10.71 | 10.11 | 10.42 | 77,842 | +0.07(+0.68%) |
Aug 05, 2020 | 10.73 | 10.73 | 10.14 | 10.35 | 89,288 | -0.40(-3.72%) |
Aug 04, 2020 | 10.38 | 10.80 | 10.31 | 10.75 | 139,862 | +0.42(+4.07%) |
Aug 03, 2020 | 10.40 | 10.51 | 10.00 | 10.33 | 86,470 | -0.06(-0.58%) |
Jul 31, 2020 | 10.70 | 10.88 | 10.00 | 10.39 | 126,500 | -0.29(-2.72%) |
Jul 30, 2020 | 10.94 | 10.94 | 10.57 | 10.68 | 70,065 | -0.57(-5.07%) |
Jul 29, 2020 | 10.25 | 11.32 | 10.16 | 11.25 | 66,673 | +1.19(+11.83%) |
Jul 28, 2020 | 10.14 | 10.58 | 10.05 | 10.06 | 94,575 | -0.09(-0.89%) |
Jul 27, 2020 | 10.60 | 10.88 | 10.04 | 10.15 | 93,042 | -0.62(-5.76%) |
Jul 24, 2020 | 11.03 | 11.15 | 10.69 | 10.77 | 52,900 | -0.23(-2.09%) |
Jul 23, 2020 | 11.20 | 11.38 | 10.91 | 11.00 | 50,902 | -0.22(-1.96%) |
Jul 22, 2020 | 11.49 | 11.62 | 11.10 | 11.22 | 54,176 | -0.29(-2.52%) |
Jul 21, 2020 | 11.77 | 12.10 | 11.38 | 11.51 | 66,991 | -0.14(-1.20%) |
Jul 20, 2020 | 12.16 | 12.35 | 11.62 | 11.65 | 53,066 | -0.52(-4.27%) |
Jul 17, 2020 | 12.24 | 12.58 | 11.99 | 12.17 | 57,100 | -0.02(-0.16%) |
Jul 16, 2020 | 12.30 | 12.63 | 12.02 | 12.19 | 74,661 | -0.39(-3.10%) |
Jul 15, 2020 | 10.69 | 12.75 | 10.67 | 12.58 | 180,124 | +1.48(+13.33%) |
Jul 14, 2020 | 11.98 | 12.11 | 10.68 | 11.10 | 179,420 | -0.90(-7.50%) |
Jul 13, 2020 | 12.20 | 12.73 | 11.98 | 12.00 | 88,521 | -0.10(-0.83%) |
Jul 10, 2020 | 12.60 | 12.69 | 12.05 | 12.10 | 101,400 | -0.81(-6.27%) |
Jul 09, 2020 | 13.64 | 13.80 | 12.70 | 12.91 | 75,297 | -0.78(-5.70%) |
Jul 08, 2020 | 13.39 | 13.90 | 13.22 | 13.69 | 48,571 | +0.30(+2.24%) |
Jul 07, 2020 | 14.26 | 14.62 | 13.17 | 13.39 | 65,875 | -1.10(-7.59%) |
Jul 06, 2020 | 14.12 | 14.93 | 13.85 | 14.49 | 45,608 | +0.88(+6.47%) |
Jul 02, 2020 | 14.72 | 14.74 | 13.56 | 13.61 | 48,100 | -0.66(-4.63%) |
Jul 01, 2020 | 14.28 | 14.95 | 13.80 | 14.27 | 68,657 | -0.01(-0.07%) |
Jun 30, 2020 | 13.87 | 14.76 | 13.70 | 14.28 | 46,015 | +0.41(+2.96%) |
Jun 29, 2020 | 14.13 | 14.60 | 13.69 | 13.87 | 61,862 | -0.15(-1.07%) |
Jun 26, 2020 | 15.52 | 15.60 | 14.00 | 14.02 | 168,100 | -1.79(-11.32%) |
Jun 25, 2020 | 15.20 | 15.81 | 14.99 | 15.81 | 70,255 | +0.29(+1.87%) |
Jun 24, 2020 | 15.60 | 15.75 | 14.96 | 15.52 | 57,844 | -0.23(-1.46%) |
Jun 23, 2020 | 15.77 | 15.98 | 15.68 | 15.75 | 37,079 | +0.25(+1.61%) |
Jun 22, 2020 | 15.74 | 15.97 | 15.48 | 15.50 | 42,164 | -0.51(-3.19%) |
Jun 19, 2020 | 16.70 | 16.75 | 15.70 | 16.01 | 45,700 | -0.49(-2.97%) |
Jun 18, 2020 | 15.98 | 16.64 | 15.98 | 16.50 | 32,318 | +0.20(+1.23%) |
Jun 17, 2020 | 16.96 | 17.27 | 16.00 | 16.30 | 36,200 | -0.79(-4.62%) |
Jun 16, 2020 | 18.15 | 18.15 | 16.57 | 17.09 | 61,302 | +0.49(+2.95%) |
Jun 15, 2020 | 15.31 | 16.98 | 14.89 | 16.60 | 71,855 | +0.53(+3.30%) |
Jun 12, 2020 | 15.91 | 16.46 | 15.01 | 16.07 | 89,700 | +1.60(+11.06%) |
Jun 11, 2020 | 15.69 | 15.95 | 14.47 | 14.47 | 269,407 | -1.63(-10.12%) |
Jun 10, 2020 | 17.30 | 17.87 | 15.68 | 16.10 | 62,957 | -1.20(-6.94%) |
Jun 09, 2020 | 17.50 | 17.82 | 16.84 | 17.30 | 45,487 | -0.58(-3.24%) |
Jun 08, 2020 | 19.22 | 19.22 | 17.33 | 17.88 | 101,285 | -1.34(-6.97%) |
Jun 05, 2020 | 16.96 | 19.88 | 16.65 | 19.22 | 160,600 | +2.98(+18.35%) |
Jun 04, 2020 | 15.41 | 16.40 | 15.41 | 16.24 | 72,363 | +0.89(+5.80%) |
Jun 03, 2020 | 14.82 | 15.77 | 14.75 | 15.35 | 75,103 | +0.76(+5.21%) |
Jun 02, 2020 | 14.54 | 14.99 | 14.21 | 14.59 | 48,151 | +0.20(+1.39%) |
Jun 01, 2020 | 14.42 | 15.00 | 14.38 | 14.39 | 68,358 | -0.20(-1.37%) |
May 29, 2020 | 14.81 | 15.00 | 14.18 | 14.59 | 58,500 | -0.35(-2.34%) |
May 28, 2020 | 16.00 | 16.00 | 14.80 | 14.94 | 69,567 | -0.80(-5.08%) |
May 27, 2020 | 15.76 | 15.87 | 14.83 | 15.74 | 89,086 | +0.43(+2.81%) |
May 26, 2020 | 15.72 | 16.19 | 14.83 | 15.31 | 97,298 | +0.37(+2.48%) |
May 22, 2020 | 15.62 | 15.62 | 14.65 | 14.94 | 62,100 | -0.29(-1.90%) |
May 21, 2020 | 15.51 | 15.77 | 14.89 | 15.23 | 30,963 | -0.28(-1.81%) |
May 20, 2020 | 16.36 | 16.64 | 15.39 | 15.51 | 55,780 | -0.37(-2.33%) |
May 19, 2020 | 15.85 | 16.90 | 15.05 | 15.88 | 79,930 | +0.14(+0.89%) |
May 18, 2020 | 15.82 | 16.48 | 15.04 | 15.74 | 90,189 | +0.78(+5.21%) |
May 15, 2020 | 13.35 | 15.24 | 13.35 | 14.96 | 54,200 | +1.54(+11.43%) |
May 14, 2020 | 14.18 | 14.97 | 13.01 | 13.43 | 102,087 | -1.35(-9.17%) |
May 13, 2020 | 15.56 | 16.20 | 14.14 | 14.78 | 64,617 | -0.84(-5.38%) |
May 12, 2020 | 17.40 | 17.93 | 15.51 | 15.62 | 107,453 | -1.74(-10.02%) |
May 11, 2020 | 15.90 | 17.58 | 15.63 | 17.36 | 73,816 | +1.21(+7.49%) |
May 08, 2020 | 15.13 | 16.30 | 15.10 | 16.15 | 46,000 | +1.37(+9.27%) |
May 07, 2020 | 15.26 | 15.78 | 14.71 | 14.78 | 88,469 | -0.28(-1.86%) |
May 06, 2020 | 16.17 | 16.17 | 14.90 | 15.06 | 71,493 | -1.12(-6.92%) |
May 05, 2020 | 16.35 | 16.50 | 15.91 | 16.18 | 93,269 | +0.04(+0.25%) |
May 04, 2020 | 15.56 | 16.25 | 14.16 | 16.14 | 170,354 | -0.11(-0.68%) |
May 01, 2020 | 15.73 | 16.55 | 15.47 | 16.25 | 135,600 | -0.58(-3.45%) |
Apr 30, 2020 | 16.49 | 17.11 | 15.31 | 16.83 | 248,206 | -0.16(-0.94%) |
Apr 29, 2020 | 14.94 | 17.00 | 14.94 | 16.99 | 215,241 | +2.44(+16.77%) |
Apr 28, 2020 | 12.81 | 14.92 | 12.81 | 14.55 | 192,983 | +1.74(+13.58%) |
Apr 27, 2020 | 11.98 | 13.45 | 10.59 | 12.81 | 217,626 | +2.19(+20.62%) |
Apr 24, 2020 | 11.33 | 11.33 | 10.38 | 10.62 | 71,600 | -0.50(-4.50%) |
Apr 23, 2020 | 10.88 | 11.29 | 10.12 | 11.12 | 132,436 | +0.61(+5.80%) |
Apr 22, 2020 | 10.19 | 10.87 | 10.00 | 10.51 | 72,764 | +0.68(+6.92%) |
Apr 21, 2020 | 10.03 | 10.35 | 9.660 | 9.830 | 124,988 | -0.46(-4.47%) |
Apr 20, 2020 | 10.81 | 11.50 | 10.25 | 10.29 | 129,302 | -0.31(-2.92%) |
Apr 17, 2020 | 10.78 | 11.30 | 10.50 | 10.60 | 240,300 | +0.49(+4.85%) |
Apr 16, 2020 | 12.10 | 12.34 | 9.850 | 10.11 | 217,163 | -1.88(-15.68%) |
Apr 15, 2020 | 13.26 | 13.34 | 11.52 | 11.99 | 213,368 | -2.14(-15.15%) |
Apr 14, 2020 | 12.58 | 14.33 | 11.80 | 14.13 | 221,562 | +2.06(+17.07%) |
Apr 13, 2020 | 12.16 | 12.18 | 11.16 | 12.07 | 86,955 | -0.11(-0.90%) |
Apr 09, 2020 | 11.49 | 12.26 | 11.33 | 12.18 | 75,000 | +1.12(+10.13%) |
Apr 08, 2020 | 10.51 | 11.58 | 9.960 | 11.06 | 176,447 | +0.76(+7.38%) |
Apr 07, 2020 | 10.50 | 11.26 | 9.866 | 10.30 | 141,427 | +0.57(+5.86%) |
Apr 06, 2020 | 9.260 | 10.23 | 9.190 | 9.730 | 91,800 | +1.12(+13.01%) |
Apr 03, 2020 | 9.930 | 9.930 | 8.600 | 8.610 | 91,800 | -1.41(-14.07%) |
Apr 02, 2020 | 10.42 | 10.93 | 9.870 | 10.02 | 88,334 | -0.39(-3.75%) |
Apr 01, 2020 | 11.20 | 11.95 | 10.02 | 10.41 | 162,027 | -1.55(-12.96%) |
Mar 31, 2020 | 11.40 | 12.88 | 10.94 | 11.96 | 87,495 | +1.05(+9.62%) |
Mar 30, 2020 | 11.49 | 11.49 | 10.14 | 10.91 | 95,605 | -0.56(-4.88%) |
Mar 27, 2020 | 13.92 | 15.11 | 11.08 | 11.47 | 191,500 | -3.02(-20.84%) |
Mar 26, 2020 | 12.97 | 15.87 | 12.35 | 14.49 | 256,594 | +1.30(+9.86%) |
Mar 25, 2020 | 11.21 | 13.49 | 10.11 | 13.19 | 149,236 | +2.23(+20.35%) |
Mar 24, 2020 | 10.31 | 11.10 | 9.950 | 10.96 | 115,225 | +1.36(+14.17%) |
Mar 23, 2020 | 8.040 | 9.920 | 7.600 | 9.600 | 149,895 | +1.54(+19.11%) |
Mar 20, 2020 | 6.530 | 8.430 | 6.530 | 8.060 | 234,200 | +1.61(+24.96%) |
Mar 19, 2020 | 5.420 | 7.150 | 5.070 | 6.450 | 297,720 | +1.17(+22.16%) |
Mar 18, 2020 | 8.090 | 8.340 | 5.130 | 5.280 | 207,708 | -3.24(-38.03%) |
Mar 17, 2020 | 10.47 | 10.49 | 8.390 | 8.520 | 197,159 | -1.72(-16.80%) |
Mar 16, 2020 | 11.52 | 11.87 | 10.03 | 10.24 | 197,540 | -2.11(-17.09%) |
Mar 13, 2020 | 13.24 | 13.36 | 11.52 | 12.35 | 143,400 | -0.17(-1.36%) |
Mar 12, 2020 | 13.29 | 13.43 | 12.52 | 12.52 | 218,029 | -1.29(-9.34%) |
Mar 11, 2020 | 15.00 | 15.00 | 13.52 | 13.81 | 117,933 | -1.33(-8.78%) |
Mar 10, 2020 | 14.49 | 15.31 | 14.00 | 15.14 | 122,874 | +1.12(+7.99%) |
Mar 09, 2020 | 14.39 | 14.49 | 13.67 | 14.02 | 161,632 | -1.37(-8.90%) |
Mar 06, 2020 | 15.52 | 16.40 | 15.31 | 15.39 | 90,500 | -0.56(-3.51%) |
Mar 05, 2020 | 17.56 | 17.56 | 15.90 | 15.95 | 115,309 | -1.72(-9.73%) |
Mar 04, 2020 | 17.76 | 18.13 | 17.30 | 17.67 | 103,405 | +0.10(+0.57%) |
Mar 03, 2020 | 18.70 | 18.96 | 17.03 | 17.57 | 130,875 | -1.13(-6.04%) |
Mar 02, 2020 | 18.76 | 19.57 | 18.38 | 18.70 | 170,585 | +0.09(+0.48%) |
Feb 28, 2020 | 20.52 | 20.56 | 18.30 | 18.61 | 297,600 | -1.98(-9.62%) |
Feb 27, 2020 | 21.52 | 21.67 | 20.59 | 20.59 | 101,393 | -1.09(-5.03%) |
Feb 26, 2020 | 22.55 | 22.64 | 21.53 | 21.68 | 78,322 | -0.91(-4.03%) |
Feb 25, 2020 | 22.92 | 23.14 | 22.50 | 22.59 | 56,249 | -0.19(-0.83%) |
Feb 24, 2020 | 23.51 | 23.81 | 22.52 | 22.78 | 62,732 | -1.53(-6.29%) |
Feb 21, 2020 | 24.73 | 25.19 | 23.78 | 24.31 | 88,300 | -0.42(-1.70%) |
Feb 20, 2020 | 23.01 | 24.85 | 23.01 | 24.73 | 96,086 | +1.43(+6.14%) |
Feb 19, 2020 | 22.61 | 23.40 | 22.31 | 23.30 | 78,097 | +0.71(+3.14%) |
Feb 18, 2020 | 22.27 | 23.05 | 22.27 | 22.59 | 60,020 | +0.47(+2.12%) |
Feb 14, 2020 | 22.64 | 23.00 | 21.60 | 22.12 | 128,800 | -0.58(-2.56%) |
Feb 13, 2020 | 22.64 | 23.25 | 22.64 | 22.70 | 60,011 | +0.08(+0.35%) |
Feb 12, 2020 | 22.80 | 23.35 | 22.53 | 22.62 | 95,811 | -0.15(-0.66%) |
Feb 11, 2020 | 22.73 | 23.39 | 22.52 | 22.77 | 97,488 | +0.00(+0.00%) |
Feb 10, 2020 | 22.81 | 23.37 | 22.52 | 22.77 | 46,753 | -0.11(-0.48%) |
Feb 07, 2020 | 22.80 | 23.03 | 22.31 | 22.88 | 76,900 | +0.17(+0.75%) |
Feb 06, 2020 | 23.45 | 23.72 | 22.38 | 22.71 | 121,506 | -0.76(-3.24%) |
Feb 05, 2020 | 23.11 | 23.68 | 22.80 | 23.47 | 53,453 | +0.53(+2.31%) |
Feb 04, 2020 | 23.09 | 23.47 | 22.54 | 22.94 | 82,339 | -0.02(-0.09%) |