Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 8.840 | 8.867 | 8.609 | 8.609 | 599,560 | -0.17(-1.92%) |
Jan 28, 2021 | 8.876 | 8.885 | 8.760 | 8.778 | 421,592 | -0.06(-0.70%) |
Jan 27, 2021 | 8.956 | 9.036 | 8.832 | 8.840 | 561,420 | -0.23(-2.55%) |
Jan 26, 2021 | 9.098 | 9.143 | 8.983 | 9.071 | 542,386 | -0.02(-0.20%) |
Jan 25, 2021 | 9.134 | 9.143 | 8.894 | 9.089 | 700,573 | -0.09(-0.97%) |
Jan 22, 2021 | 9.143 | 9.227 | 9.116 | 9.178 | 344,632 | -0.06(-0.67%) |
Jan 21, 2021 | 9.258 | 9.311 | 9.205 | 9.240 | 341,022 | -0.12(-1.33%) |
Jan 20, 2021 | 9.382 | 9.418 | 9.285 | 9.365 | 342,060 | -0.03(-0.28%) |
Jan 19, 2021 | 9.267 | 9.405 | 9.258 | 9.391 | 444,970 | +0.27(+2.92%) |
Jan 15, 2021 | 9.445 | 9.471 | 9.125 | 9.125 | 942,054 | -0.35(-3.66%) |
Jan 14, 2021 | 9.382 | 9.622 | 9.365 | 9.471 | 468,163 | +0.09(+0.95%) |
Jan 13, 2021 | 9.214 | 9.382 | 9.205 | 9.382 | 441,045 | +0.08(+0.86%) |
Jan 12, 2021 | 9.231 | 9.338 | 9.045 | 9.302 | 817,734 | +0.15(+1.65%) |
Jan 11, 2021 | 9.302 | 9.382 | 9.125 | 9.151 | 667,891 | -0.20(-2.09%) |
Jan 08, 2021 | 9.374 | 9.382 | 9.214 | 9.347 | 470,351 | +0.09(+0.96%) |
Jan 07, 2021 | 9.249 | 9.329 | 9.107 | 9.258 | 387,519 | +0.04(+0.48%) |
Jan 06, 2021 | 9.329 | 9.498 | 9.205 | 9.214 | 464,149 | -0.12(-1.33%) |
Jan 05, 2021 | 9.143 | 9.400 | 9.143 | 9.338 | 537,556 | +0.15(+1.64%) |
Jan 04, 2021 | 9.285 | 9.285 | 9.036 | 9.187 | 498,936 | +0.04(+0.39%) |
Dec 31, 2020 | 9.151 | 9.151 | 9.151 | 391,930 | +0.01(+0.10%) | |
Dec 30, 2020 | 9.054 | 9.151 | 8.974 | 9.143 | 391,930 | +0.05(+0.59%) |
Dec 29, 2020 | 9.178 | 9.205 | 9.018 | 9.089 | 437,284 | +0.03(+0.29%) |
Dec 28, 2020 | 9.374 | 9.418 | 9.000 | 9.063 | 784,628 | -0.22(-2.39%) |
Dec 24, 2020 | 9.374 | 9.396 | 9.187 | 9.285 | 326,961 | +0.16(+1.75%) |
Dec 23, 2020 | 9.382 | 9.471 | 9.125 | 9.125 | 795,861 | -0.04(-0.48%) |
Dec 22, 2020 | 9.018 | 9.205 | 8.911 | 9.169 | 928,261 | +0.28(+3.10%) |
Dec 21, 2020 | 8.885 | 9.098 | 8.814 | 8.894 | 1,008,440 | -0.18(-1.96%) |
Dec 18, 2020 | 9.214 | 9.276 | 8.990 | 9.071 | 920,782 | -0.13(-1.45%) |
Dec 17, 2020 | 9.160 | 9.231 | 8.903 | 9.205 | 1,857,398 | -0.09(-0.96%) |
Dec 16, 2020 | 9.516 | 9.520 | 9.231 | 9.294 | 1,405,262 | -0.14(-1.51%) |
Dec 15, 2020 | 9.640 | 9.676 | 9.294 | 9.436 | 1,256,794 | -0.19(-1.94%) |
Dec 14, 2020 | 9.827 | 9.978 | 9.489 | 9.622 | 2,423,190 | -0.36(-3.56%) |
Dec 11, 2020 | 10.39 | 10.48 | 9.756 | 9.978 | 3,543,339 | +0.39(+4.08%) |
Dec 10, 2020 | 10.76 | 10.88 | 9.036 | 9.587 | 9,270,121 | -2.49(-20.60%) |
Dec 09, 2020 | 12.99 | 12.99 | 12.05 | 12.07 | 1,134,584 | -0.57(-4.50%) |
Dec 08, 2020 | 12.79 | 12.80 | 12.60 | 12.64 | 318,965 | -0.19(-1.45%) |
Dec 07, 2020 | 12.98 | 13.04 | 12.79 | 12.83 | 322,083 | -0.12(-0.89%) |
Dec 04, 2020 | 12.97 | 13.03 | 12.85 | 12.95 | 186,047 | +0.01(+0.07%) |
Dec 03, 2020 | 13.14 | 13.19 | 12.92 | 12.94 | 298,726 | -0.12(-0.95%) |
Dec 02, 2020 | 13.02 | 13.14 | 12.95 | 13.06 | 193,416 | +0.08(+0.62%) |
Dec 01, 2020 | 13.10 | 13.20 | 12.97 | 12.98 | 317,162 | +0.04(+0.34%) |
Nov 30, 2020 | 12.97 | 13.03 | 12.74 | 12.94 | 381,782 | +0.06(+0.48%) |
Nov 27, 2020 | 12.96 | 13.06 | 12.74 | 12.87 | 355,483 | +0.12(+0.95%) |
Nov 25, 2020 | 12.82 | 12.90 | 12.56 | 12.75 | 963,122 | +0.17(+1.38%) |
Nov 24, 2020 | 12.76 | 12.82 | 12.54 | 12.58 | 773,002 | -0.10(-0.75%) |
Nov 23, 2020 | 13.37 | 13.37 | 12.51 | 12.67 | 997,862 | -0.46(-3.50%) |
Nov 20, 2020 | 13.43 | 13.54 | 13.07 | 13.13 | 1,484,827 | +0.05(+0.40%) |
Nov 19, 2020 | 14.58 | 14.58 | 13.07 | 13.08 | 1,386,427 | -1.46(-10.03%) |
Nov 18, 2020 | 14.60 | 14.76 | 14.48 | 14.54 | 214,403 | +0.10(+0.66%) |
Nov 17, 2020 | 14.40 | 14.71 | 14.40 | 14.45 | 164,635 | -0.18(-1.25%) |
Nov 16, 2020 | 14.32 | 14.65 | 14.13 | 14.63 | 352,783 | +0.71(+5.12%) |
Nov 13, 2020 | 13.88 | 14.12 | 13.86 | 13.92 | 189,721 | +0.03(+0.19%) |
Nov 12, 2020 | 13.93 | 14.01 | 13.85 | 13.89 | 149,331 | -0.02(-0.13%) |
Nov 11, 2020 | 13.92 | 14.16 | 13.79 | 13.91 | 369,780 | +0.09(+0.63%) |
Nov 10, 2020 | 13.93 | 13.97 | 13.70 | 13.82 | 176,445 | -0.08(-0.56%) |
Nov 09, 2020 | 14.09 | 14.19 | 13.76 | 13.90 | 298,314 | +0.26(+1.91%) |
Nov 06, 2020 | 13.62 | 13.75 | 13.40 | 13.64 | 347,534 | -0.10(-0.70%) |
Nov 05, 2020 | 13.65 | 13.78 | 13.63 | 13.73 | 110,582 | +0.28(+2.06%) |
Nov 04, 2020 | 13.04 | 13.62 | 13.04 | 13.46 | 120,365 | +0.60(+4.66%) |
Nov 03, 2020 | 13.03 | 13.07 | 12.82 | 12.86 | 138,996 | +0.02(+0.14%) |
Nov 02, 2020 | 12.64 | 13.07 | 12.64 | 12.84 | 132,774 | +0.17(+1.37%) |
Oct 30, 2020 | 13.10 | 13.20 | 12.53 | 12.67 | 159,886 | -0.72(-5.38%) |
Oct 29, 2020 | 12.82 | 13.45 | 12.75 | 13.39 | 221,045 | +0.55(+4.26%) |
Oct 28, 2020 | 12.54 | 12.84 | 12.44 | 12.84 | 356,092 | -0.14(-1.07%) |
Oct 27, 2020 | 13.12 | 13.20 | 12.96 | 12.98 | 152,834 | -0.20(-1.52%) |
Oct 26, 2020 | 13.59 | 13.68 | 13.06 | 13.18 | 210,448 | -0.53(-3.86%) |
Oct 23, 2020 | 13.81 | 13.86 | 13.53 | 13.71 | 171,982 | +0.10(+0.70%) |
Oct 22, 2020 | 13.88 | 13.92 | 13.57 | 13.61 | 166,662 | -0.07(-0.51%) |
Oct 21, 2020 | 13.70 | 13.86 | 13.63 | 13.68 | 171,780 | +0.10(+0.70%) |
Oct 20, 2020 | 13.78 | 13.92 | 13.53 | 13.59 | 219,733 | -0.11(-0.82%) |
Oct 19, 2020 | 14.32 | 14.38 | 13.69 | 13.70 | 179,271 | -0.46(-3.25%) |
Oct 16, 2020 | 14.13 | 14.27 | 13.90 | 14.16 | 300,651 | +0.10(+0.68%) |
Oct 15, 2020 | 14.26 | 14.31 | 14.01 | 14.06 | 395,503 | -0.50(-3.46%) |
Oct 14, 2020 | 14.91 | 14.92 | 14.38 | 14.57 | 152,051 | -0.34(-2.27%) |
Oct 13, 2020 | 14.87 | 15.03 | 14.79 | 14.91 | 174,272 | -0.02(-0.12%) |
Oct 12, 2020 | 14.97 | 15.09 | 14.80 | 14.92 | 140,064 | +0.04(+0.29%) |
Oct 09, 2020 | 14.92 | 15.01 | 14.61 | 14.88 | 283,488 | -0.30(-1.94%) |
Oct 08, 2020 | 14.98 | 15.21 | 14.89 | 15.17 | 202,610 | +0.51(+3.49%) |
Oct 07, 2020 | 14.83 | 14.91 | 14.57 | 14.66 | 206,817 | -0.27(-1.80%) |
Oct 06, 2020 | 15.05 | 15.24 | 14.89 | 14.93 | 253,117 | -0.10(-0.64%) |
Oct 05, 2020 | 15.02 | 15.17 | 14.93 | 15.03 | 104,879 | -0.01(-0.06%) |
Oct 02, 2020 | 14.71 | 15.13 | 14.63 | 15.04 | 161,038 | -0.07(-0.46%) |
Oct 01, 2020 | 15.01 | 15.19 | 14.99 | 15.11 | 271,789 | +0.04(+0.29%) |
Sep 30, 2020 | 15.21 | 15.28 | 14.94 | 15.06 | 277,425 | -0.03(-0.23%) |
Sep 29, 2020 | 14.99 | 15.28 | 14.99 | 15.10 | 301,932 | +0.04(+0.29%) |
Sep 28, 2020 | 14.96 | 15.17 | 14.94 | 15.05 | 333,508 | +0.02(+0.12%) |
Sep 25, 2020 | 14.31 | 15.08 | 14.31 | 15.04 | 371,610 | +0.51(+3.53%) |
Sep 24, 2020 | 14.41 | 14.64 | 14.25 | 14.52 | 253,427 | +0.00(+0.00%) |
Sep 23, 2020 | 14.21 | 14.79 | 14.20 | 14.52 | 491,359 | +0.35(+2.45%) |
Sep 22, 2020 | 14.13 | 14.20 | 13.90 | 14.18 | 238,862 | +0.06(+0.43%) |
Sep 21, 2020 | 13.86 | 14.20 | 13.78 | 14.12 | 283,405 | -0.02(-0.12%) |
Sep 18, 2020 | 14.05 | 14.20 | 13.83 | 14.13 | 367,742 | +0.28(+2.03%) |
Sep 17, 2020 | 13.89 | 14.22 | 13.64 | 13.85 | 353,835 | -0.13(-0.91%) |
Sep 16, 2020 | 14.21 | 14.28 | 13.89 | 13.98 | 369,438 | +0.12(+0.86%) |
Sep 15, 2020 | 13.64 | 14.07 | 13.64 | 13.86 | 289,446 | +0.41(+3.04%) |
Sep 14, 2020 | 13.37 | 13.57 | 13.28 | 13.45 | 465,151 | +0.17(+1.28%) |
Sep 11, 2020 | 13.85 | 13.85 | 13.17 | 13.28 | 363,746 | -0.26(-1.95%) |
Sep 10, 2020 | 13.76 | 13.89 | 13.51 | 13.55 | 378,513 | -0.09(-0.69%) |
Sep 09, 2020 | 13.61 | 13.74 | 13.46 | 13.64 | 395,432 | +0.27(+2.04%) |
Sep 08, 2020 | 13.74 | 13.74 | 13.22 | 13.37 | 303,541 | -0.38(-2.78%) |
Sep 04, 2020 | 13.95 | 14.00 | 13.57 | 13.75 | 279,362 | -0.13(-0.92%) |
Sep 03, 2020 | 14.18 | 14.18 | 13.74 | 13.88 | 339,686 | -0.41(-2.86%) |
Sep 02, 2020 | 14.86 | 14.87 | 14.27 | 14.29 | 571,748 | -0.59(-3.95%) |
Sep 01, 2020 | 15.54 | 15.55 | 14.67 | 14.87 | 1,012,472 | -0.42(-2.73%) |
Aug 31, 2020 | 15.66 | 15.73 | 15.16 | 15.29 | 458,350 | -0.07(-0.44%) |
Aug 28, 2020 | 15.43 | 15.49 | 15.19 | 15.36 | 287,001 | +0.09(+0.61%) |
Aug 27, 2020 | 15.62 | 15.77 | 15.17 | 15.26 | 454,959 | -0.06(-0.39%) |
Aug 26, 2020 | 15.71 | 15.78 | 15.28 | 15.32 | 437,656 | -0.56(-3.54%) |
Aug 25, 2020 | 15.91 | 15.95 | 15.69 | 15.89 | 266,252 | +0.03(+0.16%) |
Aug 24, 2020 | 16.20 | 16.26 | 15.65 | 15.86 | 377,399 | -0.14(-0.85%) |
Aug 21, 2020 | 16.15 | 16.23 | 15.83 | 16.00 | 786,021 | -0.20(-1.21%) |
Aug 20, 2020 | 16.31 | 16.49 | 16.10 | 16.19 | 516,098 | +0.20(+1.22%) |
Aug 19, 2020 | 17.60 | 17.64 | 15.94 | 16.00 | 1,415,020 | -1.01(-5.95%) |
Aug 18, 2020 | 16.80 | 17.09 | 16.80 | 17.01 | 297,312 | +0.15(+0.91%) |
Aug 17, 2020 | 16.65 | 16.92 | 16.46 | 16.86 | 184,542 | +0.29(+1.75%) |
Aug 14, 2020 | 16.93 | 17.03 | 16.56 | 16.57 | 192,627 | -0.28(-1.67%) |
Aug 13, 2020 | 16.76 | 17.17 | 16.73 | 16.85 | 208,767 | +0.24(+1.43%) |
Aug 12, 2020 | 16.73 | 16.75 | 16.29 | 16.61 | 255,443 | +0.10(+0.62%) |
Aug 11, 2020 | 17.64 | 17.64 | 16.46 | 16.51 | 480,454 | -0.85(-4.90%) |
Aug 10, 2020 | 17.62 | 17.73 | 17.22 | 17.36 | 1,006,264 | +0.01(+0.05%) |
Aug 07, 2020 | 17.03 | 17.40 | 16.97 | 17.35 | 1,143,892 | +0.03(+0.15%) |
Aug 06, 2020 | 16.81 | 17.43 | 16.48 | 17.32 | 829,400 | +0.45(+2.67%) |
Aug 05, 2020 | 16.64 | 17.06 | 16.64 | 16.87 | 675,424 | +0.41(+2.48%) |
Aug 04, 2020 | 16.35 | 16.68 | 16.29 | 16.46 | 360,058 | +0.18(+1.10%) |
Aug 03, 2020 | 16.79 | 16.80 | 16.26 | 16.29 | 518,919 | -0.14(-0.88%) |
Jul 31, 2020 | 16.34 | 16.58 | 16.13 | 16.43 | 626,184 | +0.18(+1.10%) |
Jul 30, 2020 | 15.96 | 16.40 | 15.89 | 16.25 | 279,973 | +0.05(+0.32%) |
Jul 29, 2020 | 15.83 | 16.32 | 15.76 | 16.20 | 407,078 | +0.43(+2.70%) |
Jul 28, 2020 | 15.37 | 16.08 | 15.24 | 15.78 | 456,237 | +0.06(+0.38%) |
Jul 27, 2020 | 15.67 | 15.75 | 15.37 | 15.72 | 457,789 | -0.01(-0.05%) |
Jul 24, 2020 | 15.70 | 15.77 | 15.38 | 15.72 | 321,084 | -0.30(-1.86%) |
Jul 23, 2020 | 15.61 | 16.04 | 15.40 | 16.02 | 969,619 | +0.07(+0.43%) |
Jul 22, 2020 | 15.90 | 16.52 | 15.67 | 15.95 | 2,313,572 | +1.24(+8.44%) |
Jul 21, 2020 | 15.77 | 15.86 | 14.30 | 14.71 | 2,680,381 | -1.62(-9.90%) |
Jul 20, 2020 | 15.64 | 16.40 | 15.59 | 16.33 | 347,375 | +0.69(+4.41%) |
Jul 17, 2020 | 15.74 | 15.86 | 15.56 | 15.64 | 277,246 | -0.15(-0.97%) |
Jul 16, 2020 | 15.57 | 15.83 | 15.49 | 15.79 | 298,530 | +0.12(+0.76%) |
Jul 15, 2020 | 15.65 | 15.86 | 15.48 | 15.67 | 266,936 | +0.37(+2.39%) |
Jul 14, 2020 | 15.37 | 15.40 | 15.00 | 15.31 | 304,775 | -0.17(-1.10%) |
Jul 13, 2020 | 15.42 | 15.90 | 15.33 | 15.48 | 493,399 | +0.14(+0.94%) |
Jul 10, 2020 | 15.49 | 15.66 | 15.28 | 15.33 | 327,313 | -0.17(-1.10%) |
Jul 09, 2020 | 15.13 | 15.56 | 15.07 | 15.50 | 481,921 | +0.59(+3.94%) |
Jul 08, 2020 | 15.59 | 15.68 | 14.80 | 14.92 | 465,267 | -0.80(-5.09%) |
Jul 07, 2020 | 15.74 | 16.09 | 15.54 | 15.72 | 399,108 | +0.10(+0.65%) |
Jul 06, 2020 | 15.46 | 15.95 | 15.41 | 15.61 | 546,168 | +0.27(+1.77%) |
Jul 02, 2020 | 15.04 | 15.51 | 14.98 | 15.34 | 290,057 | +0.49(+3.26%) |
Jul 01, 2020 | 14.81 | 15.01 | 14.81 | 14.86 | 204,936 | +0.12(+0.81%) |
Jun 30, 2020 | 14.48 | 14.96 | 14.48 | 14.74 | 220,770 | -0.08(-0.52%) |
Jun 29, 2020 | 14.64 | 14.94 | 14.53 | 14.81 | 193,125 | -0.05(-0.34%) |
Jun 26, 2020 | 14.87 | 15.16 | 14.72 | 14.86 | 583,170 | -0.36(-2.35%) |
Jun 25, 2020 | 15.09 | 15.32 | 15.00 | 15.22 | 364,064 | -0.09(-0.56%) |
Jun 24, 2020 | 15.15 | 15.46 | 14.90 | 15.31 | 994,162 | -0.03(-0.22%) |
Jun 23, 2020 | 14.75 | 15.40 | 14.57 | 15.34 | 798,974 | +0.71(+4.89%) |
Jun 22, 2020 | 14.41 | 14.82 | 14.38 | 14.63 | 400,491 | +0.11(+0.76%) |
Jun 19, 2020 | 13.88 | 15.05 | 13.88 | 14.52 | 2,173,548 | +0.91(+6.69%) |
Jun 18, 2020 | 13.12 | 13.87 | 13.09 | 13.61 | 1,220,884 | +0.90(+7.10%) |
Jun 17, 2020 | 12.56 | 12.87 | 12.35 | 12.70 | 379,709 | +0.22(+1.77%) |
Jun 16, 2020 | 12.28 | 12.68 | 12.15 | 12.48 | 318,251 | +0.58(+4.86%) |
Jun 15, 2020 | 11.84 | 12.02 | 11.71 | 11.90 | 236,920 | -0.09(-0.78%) |
Jun 12, 2020 | 12.06 | 12.22 | 11.58 | 12.00 | 462,939 | +0.33(+2.84%) |
Jun 11, 2020 | 12.06 | 12.27 | 11.67 | 11.67 | 512,686 | -0.94(-7.43%) |
Jun 10, 2020 | 12.93 | 12.93 | 12.50 | 12.60 | 351,695 | -0.32(-2.50%) |
Jun 09, 2020 | 12.81 | 13.14 | 12.81 | 12.92 | 396,026 | -0.19(-1.43%) |
Jun 08, 2020 | 12.59 | 13.41 | 12.56 | 13.11 | 749,178 | +0.61(+4.90%) |
Jun 05, 2020 | 12.34 | 12.67 | 12.34 | 12.50 | 650,042 | +0.31(+2.51%) |
Jun 04, 2020 | 12.29 | 12.33 | 12.05 | 12.19 | 316,861 | -0.28(-2.25%) |
Jun 03, 2020 | 12.29 | 12.63 | 12.27 | 12.47 | 344,747 | +0.36(+2.95%) |
Jun 02, 2020 | 11.91 | 12.38 | 11.91 | 12.12 | 439,118 | +0.30(+2.52%) |
Jun 01, 2020 | 11.88 | 12.03 | 11.70 | 11.82 | 320,771 | +0.07(+0.62%) |
May 29, 2020 | 11.80 | 11.83 | 11.61 | 11.75 | 499,688 | -0.07(-0.61%) |
May 28, 2020 | 11.96 | 11.99 | 11.72 | 11.82 | 537,139 | -0.02(-0.14%) |
May 27, 2020 | 12.16 | 12.18 | 11.68 | 11.83 | 554,850 | -0.20(-1.68%) |
May 26, 2020 | 11.81 | 12.25 | 11.81 | 12.04 | 431,533 | +0.51(+4.46%) |
May 22, 2020 | 11.54 | 11.79 | 11.37 | 11.52 | 332,294 | +0.01(+0.07%) |
May 21, 2020 | 11.69 | 12.03 | 11.43 | 11.51 | 479,703 | +0.02(+0.15%) |
May 20, 2020 | 12.13 | 12.50 | 11.37 | 11.50 | 863,097 | -0.49(-4.08%) |
May 19, 2020 | 11.05 | 12.11 | 11.00 | 11.99 | 942,658 | +0.92(+8.30%) |
May 18, 2020 | 10.61 | 11.27 | 10.54 | 11.07 | 349,283 | +0.64(+6.14%) |
May 15, 2020 | 10.18 | 10.45 | 10.10 | 10.43 | 292,286 | +0.24(+2.40%) |
May 14, 2020 | 10.04 | 10.23 | 9.602 | 10.18 | 463,575 | +0.22(+2.20%) |
May 13, 2020 | 10.90 | 10.90 | 9.788 | 9.965 | 506,195 | -0.83(-7.72%) |
May 12, 2020 | 11.15 | 11.41 | 10.78 | 10.80 | 319,977 | -0.45(-4.04%) |
May 11, 2020 | 10.63 | 11.42 | 10.54 | 11.25 | 603,305 | +0.57(+5.36%) |
May 08, 2020 | 10.75 | 10.93 | 10.62 | 10.68 | 189,950 | -0.08(-0.78%) |
May 07, 2020 | 10.57 | 10.78 | 10.36 | 10.76 | 401,122 | +0.50(+4.84%) |
May 06, 2020 | 10.57 | 10.68 | 10.18 | 10.27 | 183,063 | -0.24(-2.25%) |
May 05, 2020 | 10.50 | 10.69 | 10.50 | 10.50 | 232,031 | +0.17(+1.63%) |
May 04, 2020 | 10.92 | 10.92 | 10.11 | 10.34 | 410,125 | -0.61(-5.62%) |
May 01, 2020 | 10.12 | 11.00 | 9.990 | 10.95 | 425,370 | +0.66(+6.38%) |
Apr 30, 2020 | 10.70 | 10.76 | 10.18 | 10.29 | 433,087 | -0.61(-5.56%) |
Apr 29, 2020 | 10.39 | 10.98 | 10.23 | 10.90 | 460,550 | +0.91(+9.11%) |
Apr 28, 2020 | 10.44 | 10.48 | 9.923 | 9.990 | 285,418 | -0.20(-1.98%) |
Apr 27, 2020 | 10.12 | 10.45 | 9.897 | 10.19 | 672,519 | +0.06(+0.58%) |
Apr 24, 2020 | 10.39 | 10.39 | 9.914 | 10.13 | 214,287 | -0.25(-2.43%) |
Apr 23, 2020 | 10.16 | 10.58 | 10.13 | 10.39 | 200,434 | +0.38(+3.79%) |
Apr 22, 2020 | 10.06 | 10.07 | 9.779 | 10.01 | 241,298 | +0.44(+4.58%) |
Apr 21, 2020 | 9.611 | 9.763 | 9.527 | 9.569 | 188,711 | -0.31(-3.15%) |
Apr 20, 2020 | 10.17 | 10.23 | 9.779 | 9.880 | 259,511 | -0.61(-5.86%) |
Apr 17, 2020 | 10.34 | 10.54 | 10.17 | 10.50 | 237,200 | +0.34(+3.32%) |
Apr 16, 2020 | 10.23 | 10.30 | 9.956 | 10.16 | 602,894 | +0.22(+2.20%) |
Apr 15, 2020 | 10.39 | 10.58 | 9.931 | 9.939 | 264,477 | -1.05(-9.58%) |
Apr 14, 2020 | 10.34 | 11.06 | 10.28 | 10.99 | 408,204 | +0.79(+7.76%) |
Apr 13, 2020 | 10.11 | 10.23 | 9.948 | 10.20 | 348,366 | +0.13(+1.25%) |
Apr 09, 2020 | 10.01 | 10.14 | 9.822 | 10.07 | 481,880 | +0.34(+3.46%) |
Apr 08, 2020 | 9.838 | 9.880 | 9.442 | 9.737 | 465,701 | -0.05(-0.52%) |
Apr 07, 2020 | 9.897 | 9.973 | 9.619 | 9.788 | 493,045 | -0.01(-0.09%) |
Apr 06, 2020 | 9.266 | 9.813 | 9.097 | 9.796 | 293,914 | +0.97(+10.97%) |
Apr 03, 2020 | 8.962 | 9.122 | 8.676 | 8.828 | 234,470 | +0.16(+1.85%) |
Apr 02, 2020 | 8.560 | 8.907 | 8.379 | 8.668 | 355,037 | +0.49(+6.05%) |
Apr 01, 2020 | 8.915 | 8.917 | 8.123 | 8.173 | 459,156 | -0.66(-7.47%) |
Mar 31, 2020 | 9.080 | 9.369 | 8.824 | 8.832 | 392,416 | -0.02(-0.19%) |
Mar 30, 2020 | 8.577 | 9.204 | 8.577 | 8.849 | 595,794 | -0.10(-1.11%) |
Mar 27, 2020 | 8.313 | 9.006 | 8.313 | 8.948 | 490,122 | -0.16(-1.81%) |
Mar 26, 2020 | 8.404 | 9.360 | 8.148 | 9.113 | 871,901 | +1.11(+13.80%) |
Mar 25, 2020 | 8.115 | 8.329 | 7.760 | 8.008 | 847,260 | +0.36(+4.75%) |
Mar 24, 2020 | 8.989 | 9.022 | 7.109 | 7.645 | 1,843,831 | -0.78(-9.30%) |
Mar 23, 2020 | 8.412 | 8.428 | 7.422 | 8.428 | 549,308 | +0.30(+3.65%) |
Mar 20, 2020 | 8.412 | 8.673 | 7.538 | 8.131 | 652,243 | -0.23(-2.76%) |
Mar 19, 2020 | 8.346 | 8.659 | 7.909 | 8.362 | 461,394 | +0.35(+4.32%) |
Mar 18, 2020 | 8.989 | 9.212 | 7.381 | 8.016 | 375,484 | -1.58(-16.42%) |
Mar 17, 2020 | 9.822 | 9.884 | 9.237 | 9.591 | 296,115 | -0.27(-2.76%) |
Mar 16, 2020 | 9.492 | 10.00 | 9.352 | 9.863 | 497,352 | -1.53(-13.40%) |
Mar 13, 2020 | 11.35 | 11.42 | 10.20 | 11.39 | 310,903 | +0.82(+7.81%) |
Mar 12, 2020 | 11.00 | 11.09 | 10.41 | 10.56 | 350,984 | -1.53(-12.68%) |
Mar 11, 2020 | 12.68 | 12.84 | 11.91 | 12.10 | 319,312 | -1.13(-8.54%) |
Mar 10, 2020 | 13.32 | 13.33 | 12.62 | 13.23 | 176,748 | +1.01(+8.31%) |
Mar 09, 2020 | 13.34 | 13.48 | 12.12 | 12.21 | 546,475 | -2.23(-15.42%) |
Mar 06, 2020 | 14.25 | 14.54 | 14.14 | 14.44 | 219,111 | -0.49(-3.26%) |
Mar 05, 2020 | 14.73 | 14.98 | 14.73 | 14.93 | 229,740 | -0.08(-0.55%) |
Mar 04, 2020 | 14.74 | 15.04 | 14.71 | 15.01 | 186,360 | +0.48(+3.29%) |
Mar 03, 2020 | 14.76 | 14.90 | 14.44 | 14.53 | 212,236 | +0.02(+0.11%) |
Mar 02, 2020 | 14.54 | 14.56 | 14.19 | 14.51 | 292,676 | +0.13(+0.92%) |
Feb 28, 2020 | 14.31 | 14.75 | 13.94 | 14.38 | 555,358 | -0.68(-4.49%) |
Feb 27, 2020 | 15.03 | 15.29 | 14.88 | 15.06 | 523,140 | -0.26(-1.72%) |
Feb 26, 2020 | 15.51 | 15.61 | 15.25 | 15.32 | 284,280 | +0.05(+0.32%) |
Feb 25, 2020 | 15.77 | 15.79 | 15.20 | 15.27 | 326,556 | -0.09(-0.59%) |
Feb 24, 2020 | 16.02 | 16.15 | 15.08 | 15.36 | 385,416 | -1.18(-7.13%) |
Feb 21, 2020 | 17.08 | 17.08 | 16.47 | 16.54 | 201,893 | -0.61(-3.56%) |
Feb 20, 2020 | 17.32 | 17.33 | 16.83 | 17.15 | 238,017 | -0.21(-1.23%) |
Feb 19, 2020 | 16.87 | 17.48 | 16.81 | 17.37 | 305,992 | +0.54(+3.18%) |
Feb 18, 2020 | 16.48 | 17.15 | 16.41 | 16.83 | 337,942 | +0.30(+1.80%) |
Feb 14, 2020 | 16.77 | 16.90 | 16.47 | 16.54 | 242,878 | -0.31(-1.86%) |
Feb 13, 2020 | 16.25 | 16.95 | 16.25 | 16.85 | 347,909 | +0.31(+1.84%) |
Feb 12, 2020 | 16.26 | 16.58 | 16.19 | 16.54 | 353,323 | +0.33(+2.03%) |
Feb 11, 2020 | 16.03 | 16.24 | 15.94 | 16.21 | 300,975 | +0.36(+2.29%) |
Feb 10, 2020 | 15.75 | 16.04 | 15.74 | 15.85 | 124,879 | -0.01(-0.05%) |
Feb 07, 2020 | 15.57 | 15.86 | 15.52 | 15.86 | 120,529 | +0.10(+0.63%) |
Feb 06, 2020 | 15.72 | 15.97 | 15.71 | 15.76 | 98,064 | -0.09(-0.57%) |
Feb 05, 2020 | 15.88 | 16.08 | 15.68 | 15.85 | 190,506 | +0.12(+0.73%) |
Feb 04, 2020 | 15.43 | 15.78 | 15.43 | 15.74 | 163,602 | +0.59(+3.92%) |