Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.67 | 11.93 | 11.51 | 11.52 | 200,120 | -0.25(-2.09%) |
Jan 28, 2021 | 11.72 | 11.92 | 11.43 | 11.77 | 217,404 | +0.39(+3.40%) |
Jan 27, 2021 | 11.45 | 11.73 | 11.24 | 11.38 | 327,254 | -0.37(-3.14%) |
Jan 26, 2021 | 12.29 | 12.29 | 11.71 | 11.75 | 177,149 | -0.30(-2.48%) |
Jan 25, 2021 | 11.66 | 12.13 | 11.39 | 12.05 | 207,379 | +0.09(+0.73%) |
Jan 22, 2021 | 11.62 | 11.96 | 11.61 | 11.96 | 229,359 | +0.23(+1.95%) |
Jan 21, 2021 | 12.06 | 12.08 | 11.67 | 11.73 | 299,342 | -0.33(-2.70%) |
Jan 20, 2021 | 12.15 | 12.20 | 11.94 | 12.06 | 118,035 | -0.11(-0.87%) |
Jan 19, 2021 | 12.27 | 12.36 | 12.08 | 12.16 | 126,420 | -0.04(-0.36%) |
Jan 15, 2021 | 12.18 | 12.38 | 12.04 | 12.21 | 113,769 | -0.17(-1.35%) |
Jan 14, 2021 | 12.32 | 12.46 | 12.22 | 12.38 | 89,958 | +0.22(+1.81%) |
Jan 13, 2021 | 12.27 | 12.27 | 12.04 | 12.16 | 93,248 | -0.18(-1.50%) |
Jan 12, 2021 | 12.25 | 12.46 | 12.17 | 12.34 | 102,028 | +0.20(+1.66%) |
Jan 11, 2021 | 12.07 | 12.15 | 11.98 | 12.14 | 96,830 | +0.05(+0.44%) |
Jan 08, 2021 | 12.53 | 12.53 | 11.90 | 12.09 | 242,898 | -0.43(-3.41%) |
Jan 07, 2021 | 12.31 | 12.59 | 12.11 | 12.51 | 420,463 | +0.42(+3.45%) |
Jan 06, 2021 | 11.52 | 12.28 | 11.48 | 12.09 | 537,391 | +0.84(+7.50%) |
Jan 05, 2021 | 11.07 | 11.39 | 11.07 | 11.25 | 152,459 | +0.15(+1.35%) |
Jan 04, 2021 | 11.27 | 11.34 | 10.90 | 11.10 | 145,782 | -0.06(-0.55%) |
Dec 31, 2020 | 11.16 | 11.16 | 11.16 | 84,378 | +0.04(+0.39%) | |
Dec 30, 2020 | 11.01 | 11.15 | 10.93 | 11.12 | 84,378 | +0.11(+1.04%) |
Dec 29, 2020 | 11.18 | 11.18 | 10.93 | 11.00 | 117,060 | -0.20(-1.80%) |
Dec 28, 2020 | 11.16 | 11.34 | 11.02 | 11.21 | 95,732 | +0.18(+1.59%) |
Dec 24, 2020 | 11.08 | 11.08 | 10.90 | 11.03 | 42,322 | -0.03(-0.24%) |
Dec 23, 2020 | 10.79 | 11.06 | 10.79 | 11.06 | 129,014 | +0.39(+3.62%) |
Dec 22, 2020 | 10.92 | 10.92 | 10.66 | 10.67 | 179,975 | -0.18(-1.70%) |
Dec 21, 2020 | 11.24 | 11.30 | 10.71 | 10.86 | 182,278 | -0.20(-1.83%) |
Dec 18, 2020 | 11.32 | 11.48 | 11.02 | 11.06 | 562,590 | -0.20(-1.80%) |
Dec 17, 2020 | 11.30 | 11.30 | 11.07 | 11.26 | 141,477 | -0.05(-0.47%) |
Dec 16, 2020 | 11.37 | 11.39 | 11.25 | 11.31 | 126,536 | +0.03(+0.23%) |
Dec 15, 2020 | 11.12 | 11.33 | 10.93 | 11.29 | 115,488 | +0.24(+2.15%) |
Dec 14, 2020 | 11.36 | 11.37 | 10.96 | 11.05 | 136,382 | +0.03(+0.24%) |
Dec 11, 2020 | 11.09 | 11.18 | 10.95 | 11.02 | 143,918 | -0.14(-1.26%) |
Dec 10, 2020 | 11.07 | 11.22 | 11.02 | 11.16 | 114,006 | -0.04(-0.39%) |
Dec 09, 2020 | 11.42 | 11.42 | 11.14 | 11.21 | 167,085 | -0.03(-0.23%) |
Dec 08, 2020 | 11.13 | 11.24 | 11.00 | 11.23 | 215,022 | +0.00(+0.00%) |
Dec 07, 2020 | 11.24 | 11.26 | 11.00 | 11.23 | 101,432 | -0.04(-0.31%) |
Dec 04, 2020 | 11.10 | 11.29 | 11.03 | 11.27 | 98,296 | +0.31(+2.81%) |
Dec 03, 2020 | 11.04 | 11.06 | 10.86 | 10.96 | 92,502 | -0.06(-0.56%) |
Dec 02, 2020 | 10.86 | 11.06 | 10.62 | 11.02 | 93,841 | +0.18(+1.62%) |
Dec 01, 2020 | 10.86 | 11.02 | 10.69 | 10.85 | 134,691 | +0.28(+2.66%) |
Nov 30, 2020 | 10.95 | 10.97 | 10.54 | 10.57 | 205,925 | -0.51(-4.60%) |
Nov 27, 2020 | 11.39 | 11.41 | 10.96 | 11.07 | 73,267 | -0.30(-2.63%) |
Nov 25, 2020 | 11.34 | 11.45 | 11.26 | 11.37 | 142,553 | -0.12(-1.07%) |
Nov 24, 2020 | 11.09 | 11.59 | 11.00 | 11.50 | 175,902 | +0.56(+5.14%) |
Nov 23, 2020 | 10.84 | 11.05 | 10.68 | 10.93 | 186,124 | +0.28(+2.64%) |
Nov 20, 2020 | 10.57 | 10.71 | 10.49 | 10.65 | 83,506 | -0.11(-0.98%) |
Nov 19, 2020 | 11.03 | 11.03 | 10.51 | 10.76 | 84,359 | -0.02(-0.16%) |
Nov 18, 2020 | 11.13 | 11.13 | 10.76 | 10.78 | 101,252 | -0.25(-2.31%) |
Nov 17, 2020 | 10.86 | 11.07 | 10.69 | 11.03 | 134,166 | -0.06(-0.55%) |
Nov 16, 2020 | 10.93 | 11.21 | 10.90 | 11.09 | 156,926 | +0.46(+4.30%) |
Nov 13, 2020 | 10.57 | 10.76 | 10.50 | 10.64 | 189,426 | +0.25(+2.46%) |
Nov 12, 2020 | 10.45 | 10.53 | 10.26 | 10.38 | 208,706 | -0.27(-2.56%) |
Nov 11, 2020 | 11.15 | 11.15 | 10.57 | 10.65 | 116,905 | -0.43(-3.89%) |
Nov 10, 2020 | 10.83 | 11.19 | 10.70 | 11.08 | 199,368 | +0.34(+3.19%) |
Nov 09, 2020 | 10.60 | 11.04 | 10.23 | 10.74 | 220,451 | +1.40(+14.96%) |
Nov 06, 2020 | 9.765 | 10.01 | 9.326 | 9.343 | 94,314 | -0.29(-3.01%) |
Nov 05, 2020 | 9.256 | 9.660 | 9.256 | 9.634 | 111,366 | +0.35(+3.79%) |
Nov 04, 2020 | 9.686 | 9.686 | 9.256 | 9.282 | 211,428 | -0.68(-6.80%) |
Nov 03, 2020 | 9.897 | 10.06 | 9.871 | 9.959 | 130,535 | +0.28(+2.91%) |
Nov 02, 2020 | 9.880 | 9.897 | 9.616 | 9.677 | 204,946 | -0.11(-1.08%) |
Oct 30, 2020 | 9.554 | 9.871 | 9.554 | 9.783 | 220,826 | +0.24(+2.49%) |
Oct 29, 2020 | 9.282 | 9.669 | 9.106 | 9.546 | 154,297 | +0.23(+2.45%) |
Oct 28, 2020 | 9.396 | 9.625 | 9.317 | 9.317 | 217,374 | -0.28(-2.93%) |
Oct 27, 2020 | 9.985 | 10.02 | 9.590 | 9.598 | 185,368 | -0.46(-4.55%) |
Oct 26, 2020 | 10.34 | 10.35 | 9.906 | 10.06 | 144,245 | -0.29(-2.80%) |
Oct 23, 2020 | 10.37 | 10.51 | 10.20 | 10.35 | 180,552 | +0.24(+2.35%) |
Oct 22, 2020 | 8.974 | 10.22 | 8.974 | 10.11 | 249,329 | +0.72(+7.68%) |
Oct 21, 2020 | 9.379 | 9.458 | 9.335 | 9.387 | 106,655 | -0.01(-0.09%) |
Oct 20, 2020 | 9.379 | 9.554 | 9.352 | 9.396 | 80,299 | +0.14(+1.52%) |
Oct 19, 2020 | 9.370 | 9.431 | 9.238 | 9.256 | 331,028 | -0.05(-0.57%) |
Oct 16, 2020 | 9.185 | 9.326 | 9.089 | 9.308 | 145,625 | +0.07(+0.76%) |
Oct 15, 2020 | 8.904 | 9.273 | 8.904 | 9.238 | 113,114 | +0.22(+2.44%) |
Oct 14, 2020 | 9.141 | 9.185 | 9.009 | 9.018 | 125,722 | -0.12(-1.35%) |
Oct 13, 2020 | 9.440 | 9.440 | 9.141 | 9.141 | 138,343 | -0.36(-3.79%) |
Oct 12, 2020 | 9.273 | 9.546 | 9.247 | 9.502 | 119,228 | +0.18(+1.98%) |
Oct 09, 2020 | 9.642 | 9.713 | 9.273 | 9.317 | 169,516 | -0.28(-2.93%) |
Oct 08, 2020 | 9.581 | 9.669 | 9.466 | 9.598 | 181,496 | +0.13(+1.39%) |
Oct 07, 2020 | 9.352 | 9.669 | 9.352 | 9.466 | 234,871 | +0.21(+2.28%) |
Oct 06, 2020 | 9.352 | 9.642 | 9.238 | 9.256 | 202,679 | +0.03(+0.29%) |
Oct 05, 2020 | 9.036 | 9.282 | 9.018 | 9.229 | 424,557 | +0.24(+2.64%) |
Oct 02, 2020 | 8.605 | 9.036 | 8.605 | 8.992 | 109,446 | +0.21(+2.40%) |
Oct 01, 2020 | 8.790 | 8.851 | 8.605 | 8.781 | 125,873 | +0.04(+0.40%) |
Sep 30, 2020 | 8.816 | 8.965 | 8.693 | 8.746 | 204,703 | -0.03(-0.30%) |
Sep 29, 2020 | 8.922 | 8.922 | 8.631 | 8.772 | 125,930 | -0.18(-2.06%) |
Sep 28, 2020 | 8.798 | 9.089 | 8.798 | 8.957 | 228,250 | +0.37(+4.30%) |
Sep 25, 2020 | 8.561 | 8.631 | 8.447 | 8.588 | 243,125 | -0.08(-0.96%) |
Sep 24, 2020 | 8.552 | 8.869 | 8.535 | 8.671 | 259,485 | +0.17(+2.02%) |
Sep 23, 2020 | 8.517 | 8.728 | 8.341 | 8.500 | 306,197 | -0.04(-0.51%) |
Sep 22, 2020 | 8.860 | 8.930 | 8.491 | 8.544 | 164,531 | -0.22(-2.51%) |
Sep 21, 2020 | 9.132 | 9.308 | 8.702 | 8.763 | 250,042 | -0.55(-5.94%) |
Sep 18, 2020 | 9.458 | 9.458 | 9.194 | 9.317 | 485,909 | -0.04(-0.38%) |
Sep 17, 2020 | 9.238 | 9.396 | 9.220 | 9.352 | 88,483 | -0.01(-0.09%) |
Sep 16, 2020 | 9.238 | 9.471 | 9.212 | 9.361 | 127,262 | +0.12(+1.33%) |
Sep 15, 2020 | 9.510 | 9.546 | 9.229 | 9.238 | 149,212 | -0.20(-2.14%) |
Sep 14, 2020 | 9.343 | 9.546 | 9.300 | 9.440 | 158,694 | +0.11(+1.23%) |
Sep 11, 2020 | 9.308 | 9.405 | 9.247 | 9.326 | 145,056 | +0.04(+0.38%) |
Sep 10, 2020 | 9.387 | 9.475 | 9.247 | 9.291 | 187,131 | -0.09(-0.94%) |
Sep 09, 2020 | 9.458 | 9.572 | 9.291 | 9.379 | 169,644 | -0.07(-0.74%) |
Sep 08, 2020 | 9.572 | 9.572 | 9.273 | 9.449 | 153,643 | -0.18(-1.83%) |
Sep 04, 2020 | 9.704 | 9.783 | 9.493 | 9.625 | 91,584 | +0.16(+1.67%) |
Sep 03, 2020 | 9.458 | 9.651 | 9.431 | 9.466 | 104,435 | +0.05(+0.56%) |
Sep 02, 2020 | 9.317 | 9.466 | 9.229 | 9.414 | 116,057 | +0.08(+0.85%) |
Sep 01, 2020 | 9.229 | 9.414 | 9.229 | 9.335 | 108,002 | -0.01(-0.09%) |
Aug 31, 2020 | 9.493 | 9.519 | 9.335 | 9.343 | 210,995 | -0.19(-2.03%) |
Aug 28, 2020 | 9.572 | 9.603 | 9.414 | 9.537 | 110,584 | -0.03(-0.28%) |
Aug 27, 2020 | 9.423 | 9.739 | 9.379 | 9.563 | 83,539 | +0.20(+2.16%) |
Aug 26, 2020 | 9.607 | 9.616 | 9.343 | 9.361 | 116,189 | -0.29(-3.01%) |
Aug 25, 2020 | 9.757 | 9.757 | 9.572 | 9.651 | 108,252 | +0.02(+0.18%) |
Aug 24, 2020 | 9.343 | 9.642 | 9.256 | 9.634 | 103,094 | +0.35(+3.79%) |
Aug 21, 2020 | 9.423 | 9.466 | 9.176 | 9.282 | 114,338 | -0.15(-1.58%) |
Aug 20, 2020 | 9.449 | 9.502 | 9.361 | 9.431 | 181,100 | -0.15(-1.56%) |
Aug 19, 2020 | 9.466 | 9.713 | 9.352 | 9.581 | 124,326 | +0.11(+1.21%) |
Aug 18, 2020 | 9.809 | 9.827 | 9.392 | 9.466 | 171,506 | -0.39(-3.93%) |
Aug 17, 2020 | 9.932 | 10.43 | 9.660 | 9.853 | 160,441 | -0.04(-0.36%) |
Aug 14, 2020 | 9.695 | 10.01 | 9.581 | 9.888 | 198,641 | +0.11(+1.12%) |
Aug 13, 2020 | 10.05 | 10.05 | 9.721 | 9.779 | 114,808 | -0.33(-3.26%) |
Aug 12, 2020 | 10.30 | 10.35 | 9.959 | 10.11 | 163,184 | +0.05(+0.53%) |
Aug 11, 2020 | 10.07 | 10.28 | 9.994 | 10.06 | 174,731 | +0.21(+2.14%) |
Aug 10, 2020 | 9.695 | 10.11 | 9.677 | 9.844 | 219,716 | +0.18(+1.91%) |
Aug 07, 2020 | 9.062 | 9.660 | 9.009 | 9.660 | 157,798 | +0.54(+5.98%) |
Aug 06, 2020 | 9.132 | 9.159 | 9.018 | 9.115 | 113,399 | +0.03(+0.34%) |
Aug 05, 2020 | 9.009 | 9.097 | 8.825 | 9.084 | 463,236 | +0.19(+2.12%) |
Aug 04, 2020 | 8.895 | 8.957 | 8.728 | 8.895 | 160,524 | -0.02(-0.25%) |
Aug 03, 2020 | 8.957 | 9.014 | 8.869 | 8.917 | 137,204 | -0.03(-0.34%) |
Jul 31, 2020 | 9.018 | 9.018 | 8.781 | 8.948 | 202,851 | -0.04(-0.44%) |
Jul 30, 2020 | 8.996 | 9.118 | 8.866 | 8.987 | 136,594 | -0.23(-2.45%) |
Jul 29, 2020 | 8.953 | 9.239 | 8.857 | 9.213 | 147,865 | +0.33(+3.71%) |
Jul 28, 2020 | 8.831 | 9.022 | 8.831 | 8.883 | 149,774 | -0.01(-0.10%) |
Jul 27, 2020 | 9.126 | 9.274 | 8.831 | 8.892 | 133,408 | -0.29(-3.12%) |
Jul 24, 2020 | 9.196 | 9.404 | 9.109 | 9.178 | 144,180 | -0.13(-1.40%) |
Jul 23, 2020 | 8.961 | 9.352 | 8.785 | 9.309 | 149,759 | +0.00(+0.00%) |
Jul 22, 2020 | 9.396 | 9.474 | 9.231 | 9.309 | 196,167 | -0.13(-1.38%) |
Jul 21, 2020 | 9.014 | 9.448 | 9.014 | 9.439 | 120,895 | +0.54(+6.05%) |
Jul 20, 2020 | 9.100 | 9.100 | 8.857 | 8.901 | 132,816 | -0.28(-3.03%) |
Jul 17, 2020 | 9.335 | 9.405 | 9.126 | 9.178 | 99,268 | -0.23(-2.40%) |
Jul 16, 2020 | 9.396 | 9.561 | 9.231 | 9.404 | 251,708 | -0.08(-0.82%) |
Jul 15, 2020 | 9.274 | 9.526 | 9.187 | 9.482 | 188,717 | +0.50(+5.61%) |
Jul 14, 2020 | 9.100 | 9.170 | 8.883 | 8.979 | 145,774 | -0.13(-1.43%) |
Jul 13, 2020 | 9.109 | 9.291 | 8.883 | 9.109 | 119,393 | +0.13(+1.40%) |
Jul 10, 2020 | 8.614 | 8.987 | 8.605 | 8.983 | 191,281 | +0.43(+5.03%) |
Jul 09, 2020 | 8.987 | 8.987 | 8.519 | 8.553 | 244,106 | -0.49(-5.42%) |
Jul 08, 2020 | 9.213 | 9.248 | 8.814 | 9.044 | 242,807 | -0.21(-2.25%) |
Jul 07, 2020 | 9.170 | 9.257 | 9.057 | 9.252 | 375,022 | -0.05(-0.51%) |
Jul 06, 2020 | 9.508 | 9.595 | 9.170 | 9.300 | 133,651 | +0.08(+0.85%) |
Jul 02, 2020 | 9.639 | 9.726 | 9.178 | 9.222 | 166,637 | -0.14(-1.48%) |
Jul 01, 2020 | 9.917 | 9.934 | 9.343 | 9.361 | 161,225 | -0.56(-5.69%) |
Jun 30, 2020 | 9.552 | 9.943 | 9.552 | 9.925 | 303,081 | +0.31(+3.25%) |
Jun 29, 2020 | 9.300 | 9.664 | 9.213 | 9.613 | 290,872 | +0.49(+5.43%) |
Jun 26, 2020 | 9.196 | 9.352 | 8.840 | 9.118 | 638,909 | -0.24(-2.60%) |
Jun 25, 2020 | 8.996 | 9.361 | 8.944 | 9.361 | 171,466 | +0.28(+3.06%) |
Jun 24, 2020 | 9.257 | 9.257 | 8.953 | 9.083 | 236,036 | -0.38(-3.99%) |
Jun 23, 2020 | 9.726 | 9.726 | 9.430 | 9.461 | 166,014 | -0.07(-0.68%) |
Jun 22, 2020 | 9.413 | 9.630 | 9.265 | 9.526 | 125,204 | +0.03(+0.37%) |
Jun 19, 2020 | 9.526 | 9.526 | 9.200 | 9.491 | 506,590 | +0.09(+0.92%) |
Jun 18, 2020 | 9.283 | 9.526 | 9.170 | 9.404 | 172,296 | +0.00(+0.00%) |
Jun 17, 2020 | 10.20 | 10.20 | 9.396 | 9.404 | 294,650 | -0.30(-3.04%) |
Jun 16, 2020 | 9.821 | 9.951 | 9.535 | 9.700 | 252,125 | +0.35(+3.71%) |
Jun 15, 2020 | 8.883 | 9.430 | 8.831 | 9.352 | 213,338 | +0.06(+0.61%) |
Jun 12, 2020 | 9.587 | 9.587 | 9.031 | 9.296 | 175,274 | +0.21(+2.34%) |
Jun 11, 2020 | 9.482 | 9.621 | 9.005 | 9.083 | 263,400 | -0.98(-9.75%) |
Jun 10, 2020 | 10.73 | 10.73 | 10.06 | 10.06 | 180,082 | -0.71(-6.61%) |
Jun 09, 2020 | 10.72 | 11.00 | 10.52 | 10.78 | 331,211 | -0.16(-1.43%) |
Jun 08, 2020 | 10.95 | 11.17 | 10.73 | 10.93 | 205,644 | +0.25(+2.36%) |
Jun 05, 2020 | 10.59 | 10.83 | 10.36 | 10.68 | 295,040 | +0.54(+5.31%) |
Jun 04, 2020 | 9.864 | 10.18 | 9.743 | 10.14 | 130,700 | +0.17(+1.65%) |
Jun 03, 2020 | 9.856 | 10.13 | 9.682 | 9.977 | 297,163 | +0.41(+4.27%) |
Jun 02, 2020 | 9.587 | 9.890 | 9.535 | 9.569 | 182,897 | +0.11(+1.19%) |
Jun 01, 2020 | 9.726 | 9.760 | 9.448 | 9.456 | 283,491 | -0.18(-1.89%) |
May 29, 2020 | 9.639 | 9.734 | 9.413 | 9.639 | 233,775 | -0.17(-1.77%) |
May 28, 2020 | 10.43 | 10.45 | 9.743 | 9.812 | 307,533 | -0.43(-4.24%) |
May 27, 2020 | 9.543 | 10.31 | 9.543 | 10.25 | 362,523 | +0.62(+6.40%) |
May 26, 2020 | 9.621 | 9.769 | 9.335 | 9.630 | 299,742 | +0.45(+4.92%) |
May 22, 2020 | 9.239 | 9.326 | 9.031 | 9.178 | 245,521 | +0.03(+0.28%) |
May 21, 2020 | 9.118 | 9.335 | 9.100 | 9.152 | 178,514 | +0.03(+0.38%) |
May 20, 2020 | 8.883 | 9.187 | 8.798 | 9.118 | 236,751 | +0.56(+6.49%) |
May 19, 2020 | 8.944 | 9.187 | 8.545 | 8.562 | 146,654 | -0.48(-5.28%) |
May 18, 2020 | 8.883 | 9.092 | 8.657 | 9.040 | 222,079 | +0.69(+8.21%) |
May 15, 2020 | 8.180 | 8.414 | 8.093 | 8.354 | 286,519 | +0.15(+1.80%) |
May 14, 2020 | 7.945 | 8.297 | 7.628 | 8.206 | 214,455 | +0.03(+0.32%) |
May 13, 2020 | 8.553 | 8.818 | 7.941 | 8.180 | 187,854 | -0.44(-5.14%) |
May 12, 2020 | 9.118 | 9.196 | 8.588 | 8.623 | 307,408 | -0.50(-5.52%) |
May 11, 2020 | 9.404 | 9.404 | 9.022 | 9.126 | 251,344 | -0.46(-4.80%) |
May 08, 2020 | 9.300 | 9.595 | 9.222 | 9.587 | 238,612 | +0.54(+6.00%) |
May 07, 2020 | 8.958 | 9.198 | 8.821 | 9.044 | 252,659 | +0.20(+2.23%) |
May 06, 2020 | 9.087 | 9.258 | 8.778 | 8.847 | 174,189 | -0.20(-2.18%) |
May 05, 2020 | 9.336 | 9.662 | 9.027 | 9.044 | 195,537 | -0.33(-3.48%) |
May 04, 2020 | 9.524 | 9.627 | 9.181 | 9.370 | 173,331 | -0.27(-2.85%) |
May 01, 2020 | 10.10 | 10.13 | 9.361 | 9.645 | 293,920 | +0.04(+0.45%) |
Apr 30, 2020 | 9.919 | 9.919 | 9.413 | 9.602 | 190,777 | -0.66(-6.44%) |
Apr 29, 2020 | 9.885 | 10.55 | 9.550 | 10.26 | 396,414 | +0.66(+6.88%) |
Apr 28, 2020 | 9.679 | 9.773 | 9.404 | 9.602 | 230,056 | +0.27(+2.94%) |
Apr 27, 2020 | 9.010 | 9.473 | 8.958 | 9.327 | 540,746 | +0.43(+4.82%) |
Apr 24, 2020 | 8.958 | 9.018 | 8.726 | 8.898 | 145,445 | -0.03(-0.29%) |
Apr 23, 2020 | 8.786 | 9.147 | 8.786 | 8.924 | 185,364 | +0.12(+1.36%) |
Apr 22, 2020 | 8.924 | 9.007 | 8.709 | 8.804 | 132,838 | +0.07(+0.79%) |
Apr 21, 2020 | 8.452 | 8.769 | 8.366 | 8.735 | 185,085 | -0.05(-0.59%) |
Apr 20, 2020 | 8.606 | 8.992 | 8.606 | 8.786 | 173,494 | -0.13(-1.44%) |
Apr 17, 2020 | 8.701 | 9.070 | 8.666 | 8.915 | 203,832 | +0.57(+6.78%) |
Apr 16, 2020 | 8.452 | 8.615 | 8.057 | 8.349 | 282,402 | -0.09(-1.12%) |
Apr 15, 2020 | 8.769 | 8.932 | 8.409 | 8.443 | 218,771 | -0.79(-8.55%) |
Apr 14, 2020 | 9.713 | 9.713 | 9.027 | 9.233 | 360,219 | -0.21(-2.27%) |
Apr 13, 2020 | 9.876 | 10.09 | 9.258 | 9.447 | 171,515 | -0.48(-4.84%) |
Apr 09, 2020 | 9.507 | 10.19 | 9.022 | 9.928 | 757,293 | +0.70(+7.63%) |
Apr 08, 2020 | 9.035 | 9.276 | 8.786 | 9.224 | 358,641 | +0.36(+4.07%) |
Apr 07, 2020 | 9.353 | 9.353 | 8.649 | 8.864 | 292,996 | -0.23(-2.55%) |
Apr 06, 2020 | 8.881 | 9.198 | 8.778 | 9.095 | 340,683 | +0.61(+7.18%) |
Apr 03, 2020 | 8.778 | 8.907 | 8.229 | 8.486 | 227,141 | -0.37(-4.17%) |
Apr 02, 2020 | 8.675 | 9.078 | 8.606 | 8.855 | 210,985 | +0.14(+1.57%) |
Apr 01, 2020 | 8.829 | 9.027 | 8.589 | 8.718 | 275,379 | -0.56(-6.01%) |
Mar 31, 2020 | 9.138 | 9.276 | 8.967 | 9.276 | 365,846 | +0.15(+1.60%) |
Mar 30, 2020 | 9.027 | 9.241 | 8.645 | 9.130 | 220,560 | +0.11(+1.24%) |
Mar 27, 2020 | 9.284 | 9.550 | 8.958 | 9.018 | 618,258 | -0.61(-6.33%) |
Mar 26, 2020 | 8.675 | 9.696 | 8.572 | 9.627 | 261,480 | +1.07(+12.54%) |
Mar 25, 2020 | 8.769 | 8.950 | 8.186 | 8.555 | 346,525 | -0.18(-2.06%) |
Mar 24, 2020 | 8.829 | 9.173 | 8.177 | 8.735 | 494,523 | +0.24(+2.83%) |
Mar 23, 2020 | 8.109 | 8.744 | 7.268 | 8.495 | 939,231 | +0.13(+1.54%) |
Mar 20, 2020 | 9.044 | 9.216 | 8.074 | 8.366 | 435,286 | -0.69(-7.58%) |
Mar 19, 2020 | 7.431 | 9.241 | 7.242 | 9.052 | 276,717 | +1.59(+21.26%) |
Mar 18, 2020 | 9.241 | 9.241 | 7.130 | 7.465 | 354,627 | -2.33(-23.75%) |
Mar 17, 2020 | 8.709 | 9.790 | 8.280 | 9.790 | 351,485 | +1.19(+13.87%) |
Mar 16, 2020 | 9.061 | 9.567 | 8.589 | 8.598 | 250,433 | -1.72(-16.71%) |
Mar 13, 2020 | 9.627 | 10.33 | 9.533 | 10.32 | 299,630 | +0.98(+10.47%) |
Mar 12, 2020 | 9.490 | 10.32 | 9.224 | 9.344 | 319,116 | -0.80(-7.87%) |
Mar 11, 2020 | 10.46 | 10.61 | 10.04 | 10.14 | 183,140 | -0.62(-5.74%) |
Mar 10, 2020 | 10.87 | 10.96 | 10.28 | 10.76 | 164,342 | +0.30(+2.87%) |
Mar 09, 2020 | 10.85 | 10.97 | 10.22 | 10.46 | 169,457 | -1.30(-11.09%) |
Mar 06, 2020 | 11.58 | 11.94 | 11.47 | 11.76 | 180,407 | -0.30(-2.49%) |
Mar 05, 2020 | 12.38 | 12.41 | 11.88 | 12.06 | 209,000 | -0.57(-4.55%) |
Mar 04, 2020 | 12.61 | 12.66 | 12.27 | 12.64 | 113,426 | +0.14(+1.10%) |
Mar 03, 2020 | 12.90 | 13.07 | 12.41 | 12.50 | 141,112 | -0.50(-3.83%) |
Mar 02, 2020 | 12.37 | 13.01 | 12.32 | 13.00 | 124,208 | +0.64(+5.17%) |
Feb 28, 2020 | 12.51 | 12.70 | 12.06 | 12.36 | 339,721 | -0.53(-4.09%) |
Feb 27, 2020 | 13.09 | 13.43 | 12.89 | 12.89 | 206,195 | -0.46(-3.47%) |
Feb 26, 2020 | 13.42 | 13.56 | 13.29 | 13.35 | 98,102 | +0.00(+0.00%) |
Feb 25, 2020 | 13.87 | 14.11 | 13.24 | 13.35 | 156,405 | -0.53(-3.83%) |
Feb 24, 2020 | 13.86 | 13.97 | 13.82 | 13.88 | 144,339 | -0.34(-2.41%) |
Feb 21, 2020 | 14.33 | 14.33 | 14.12 | 14.23 | 80,997 | -0.13(-0.90%) |
Feb 20, 2020 | 14.24 | 14.39 | 14.23 | 14.36 | 126,606 | +0.07(+0.48%) |
Feb 19, 2020 | 14.18 | 14.33 | 14.18 | 14.29 | 86,864 | +0.10(+0.73%) |
Feb 18, 2020 | 14.23 | 14.36 | 14.12 | 14.18 | 118,867 | -0.16(-1.14%) |
Feb 14, 2020 | 14.54 | 14.54 | 14.34 | 14.35 | 104,189 | -0.15(-1.06%) |
Feb 13, 2020 | 14.38 | 14.51 | 14.26 | 14.50 | 143,003 | +0.15(+1.08%) |
Feb 12, 2020 | 14.37 | 14.38 | 14.22 | 14.35 | 156,588 | +0.09(+0.66%) |
Feb 11, 2020 | 14.19 | 14.36 | 14.19 | 14.25 | 58,869 | +0.11(+0.79%) |
Feb 10, 2020 | 14.10 | 14.17 | 14.07 | 14.14 | 41,407 | +0.01(+0.06%) |
Feb 07, 2020 | 14.30 | 14.30 | 14.09 | 14.13 | 303,942 | -0.21(-1.50%) |
Feb 06, 2020 | 14.45 | 14.53 | 14.35 | 14.35 | 117,690 | -0.02(-0.12%) |
Feb 05, 2020 | 14.30 | 14.47 | 14.30 | 14.36 | 151,001 | +0.21(+1.49%) |
Feb 04, 2020 | 14.09 | 14.27 | 14.09 | 14.15 | 139,157 | +0.19(+1.38%) |