Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.77 | 22.04 | 21.03 | 21.17 | 345,200 | -0.60(-2.76%) |
Jan 28, 2021 | 21.43 | 22.10 | 21.02 | 21.77 | 365,860 | +0.50(+2.35%) |
Jan 27, 2021 | 21.42 | 21.90 | 20.86 | 21.27 | 575,106 | -0.82(-3.71%) |
Jan 26, 2021 | 21.95 | 22.21 | 21.54 | 22.09 | 302,300 | +0.14(+0.64%) |
Jan 25, 2021 | 22.03 | 22.04 | 21.41 | 21.95 | 346,394 | -0.12(-0.54%) |
Jan 22, 2021 | 21.48 | 22.11 | 21.17 | 22.07 | 330,300 | +0.38(+1.75%) |
Jan 21, 2021 | 22.09 | 22.26 | 21.56 | 21.69 | 265,322 | -0.24(-1.09%) |
Jan 20, 2021 | 21.06 | 21.99 | 21.00 | 21.93 | 348,697 | +1.10(+5.28%) |
Jan 19, 2021 | 19.84 | 20.85 | 19.77 | 20.83 | 367,249 | +1.13(+5.74%) |
Jan 15, 2021 | 20.32 | 20.74 | 19.59 | 19.70 | 268,200 | -0.86(-4.18%) |
Jan 14, 2021 | 20.39 | 21.16 | 20.26 | 20.56 | 376,041 | +0.32(+1.58%) |
Jan 13, 2021 | 21.15 | 21.48 | 20.23 | 20.24 | 198,888 | -0.85(-4.01%) |
Jan 12, 2021 | 20.44 | 21.10 | 20.29 | 21.09 | 250,799 | +0.57(+2.80%) |
Jan 11, 2021 | 21.27 | 21.45 | 20.22 | 20.51 | 357,896 | -0.97(-4.52%) |
Jan 08, 2021 | 22.47 | 22.78 | 21.36 | 21.48 | 295,200 | -0.81(-3.63%) |
Jan 07, 2021 | 21.96 | 22.49 | 21.82 | 22.29 | 220,062 | +0.28(+1.27%) |
Jan 06, 2021 | 21.83 | 22.21 | 21.49 | 22.01 | 375,849 | +0.26(+1.20%) |
Jan 05, 2021 | 21.28 | 21.98 | 20.99 | 21.75 | 315,731 | +0.47(+2.21%) |
Jan 04, 2021 | 21.50 | 21.60 | 20.93 | 21.28 | 387,522 | -0.16(-0.75%) |
Dec 31, 2020 | 21.44 | 21.44 | 21.44 | 111,596 | -0.11(-0.51%) | |
Dec 30, 2020 | 21.67 | 21.83 | 21.31 | 21.55 | 111,596 | +0.04(+0.19%) |
Dec 29, 2020 | 21.98 | 22.21 | 21.31 | 21.51 | 205,927 | -0.52(-2.36%) |
Dec 28, 2020 | 22.50 | 22.70 | 21.97 | 22.03 | 224,653 | -0.31(-1.39%) |
Dec 24, 2020 | 21.93 | 22.38 | 21.33 | 22.34 | 227,100 | +0.54(+2.48%) |
Dec 23, 2020 | 22.24 | 22.59 | 21.70 | 21.80 | 206,180 | -0.20(-0.91%) |
Dec 22, 2020 | 21.55 | 22.42 | 21.55 | 22.00 | 200,994 | +0.43(+1.99%) |
Dec 21, 2020 | 21.77 | 21.99 | 21.17 | 21.57 | 237,382 | -0.43(-1.95%) |
Dec 18, 2020 | 21.26 | 22.29 | 21.26 | 22.00 | 681,600 | +0.86(+4.07%) |
Dec 17, 2020 | 21.06 | 21.44 | 21.04 | 21.14 | 189,930 | +0.13(+0.62%) |
Dec 16, 2020 | 20.54 | 21.13 | 20.37 | 21.01 | 223,552 | +0.52(+2.54%) |
Dec 15, 2020 | 20.72 | 20.89 | 20.34 | 20.49 | 251,851 | -0.22(-1.06%) |
Dec 14, 2020 | 20.93 | 21.39 | 20.69 | 20.71 | 272,273 | -0.23(-1.10%) |
Dec 11, 2020 | 20.95 | 21.14 | 20.68 | 20.94 | 247,400 | +0.29(+1.40%) |
Dec 10, 2020 | 20.54 | 21.00 | 20.02 | 20.65 | 346,016 | -0.07(-0.34%) |
Dec 09, 2020 | 20.68 | 21.44 | 20.58 | 20.72 | 703,296 | +0.16(+0.78%) |
Dec 08, 2020 | 19.46 | 20.60 | 19.46 | 20.56 | 413,695 | +0.93(+4.74%) |
Dec 07, 2020 | 19.24 | 19.71 | 19.15 | 19.63 | 253,742 | +0.41(+2.13%) |
Dec 04, 2020 | 18.65 | 19.32 | 18.58 | 19.22 | 229,800 | +0.64(+3.44%) |
Dec 03, 2020 | 18.20 | 18.81 | 18.04 | 18.58 | 211,115 | +0.42(+2.31%) |
Dec 02, 2020 | 18.17 | 18.39 | 17.96 | 18.16 | 189,855 | +0.01(+0.06%) |
Dec 01, 2020 | 18.09 | 18.27 | 17.86 | 18.15 | 185,001 | +0.30(+1.71%) |
Nov 30, 2020 | 18.20 | 18.23 | 17.50 | 17.84 | 257,217 | -0.27(-1.46%) |
Nov 27, 2020 | 18.41 | 18.46 | 17.91 | 18.11 | 222,500 | -0.36(-1.95%) |
Nov 25, 2020 | 17.74 | 18.66 | 17.61 | 18.47 | 298,400 | +0.68(+3.82%) |
Nov 24, 2020 | 17.75 | 17.81 | 17.50 | 17.79 | 308,016 | +0.11(+0.62%) |
Nov 23, 2020 | 17.70 | 17.84 | 17.45 | 17.68 | 237,342 | +0.18(+1.03%) |
Nov 20, 2020 | 17.12 | 17.56 | 17.05 | 17.50 | 253,900 | +0.19(+1.10%) |
Nov 19, 2020 | 17.12 | 17.40 | 17.01 | 17.31 | 223,656 | +0.12(+0.70%) |
Nov 18, 2020 | 17.34 | 17.62 | 17.10 | 17.19 | 187,627 | -0.13(-0.75%) |
Nov 17, 2020 | 17.27 | 17.48 | 17.01 | 17.32 | 247,803 | -0.17(-0.97%) |
Nov 16, 2020 | 17.76 | 17.88 | 17.39 | 17.49 | 308,340 | +0.14(+0.81%) |
Nov 13, 2020 | 17.23 | 17.44 | 16.92 | 17.35 | 344,300 | +0.28(+1.64%) |
Nov 12, 2020 | 16.97 | 17.38 | 16.91 | 17.07 | 311,910 | -0.09(-0.52%) |
Nov 11, 2020 | 17.22 | 17.34 | 16.89 | 17.16 | 353,799 | +0.10(+0.59%) |
Nov 10, 2020 | 16.52 | 17.06 | 15.86 | 17.06 | 338,420 | +0.57(+3.46%) |
Nov 09, 2020 | 17.77 | 18.29 | 16.47 | 16.49 | 312,707 | -0.69(-4.02%) |
Nov 06, 2020 | 17.16 | 17.45 | 17.01 | 17.18 | 200,300 | +0.02(+0.12%) |
Nov 05, 2020 | 16.87 | 17.42 | 16.81 | 17.16 | 238,465 | +0.53(+3.19%) |
Nov 04, 2020 | 16.21 | 16.77 | 16.19 | 16.63 | 156,949 | +0.38(+2.34%) |
Nov 03, 2020 | 16.10 | 16.33 | 16.08 | 16.25 | 280,394 | +0.29(+1.82%) |
Nov 02, 2020 | 16.03 | 16.34 | 15.78 | 15.96 | 357,433 | -0.04(-0.28%) |
Oct 30, 2020 | 16.91 | 16.91 | 15.84 | 16.00 | 407,500 | -0.88(-5.21%) |
Oct 29, 2020 | 16.61 | 17.04 | 15.48 | 16.89 | 358,706 | +1.30(+8.31%) |
Oct 28, 2020 | 15.80 | 16.04 | 15.46 | 15.59 | 240,417 | -0.63(-3.88%) |
Oct 27, 2020 | 16.39 | 16.46 | 16.03 | 16.22 | 184,951 | -0.18(-1.10%) |
Oct 26, 2020 | 16.96 | 16.96 | 16.26 | 16.40 | 214,499 | -0.76(-4.43%) |
Oct 23, 2020 | 17.16 | 17.24 | 16.89 | 17.16 | 190,000 | +0.06(+0.35%) |
Oct 22, 2020 | 17.00 | 17.15 | 16.64 | 17.10 | 279,212 | +0.03(+0.15%) |
Oct 21, 2020 | 17.05 | 17.37 | 16.93 | 17.07 | 310,169 | -0.03(-0.15%) |
Oct 20, 2020 | 17.25 | 17.79 | 17.03 | 17.10 | 351,796 | +0.20(+1.18%) |
Oct 19, 2020 | 16.70 | 17.27 | 16.41 | 16.90 | 322,403 | +0.88(+5.49%) |
Oct 16, 2020 | 16.22 | 16.39 | 16.00 | 16.02 | 302,100 | -0.26(-1.60%) |
Oct 15, 2020 | 16.12 | 16.68 | 15.80 | 16.28 | 225,432 | +0.02(+0.12%) |
Oct 14, 2020 | 16.92 | 17.48 | 16.25 | 16.26 | 209,289 | -0.54(-3.21%) |
Oct 13, 2020 | 16.67 | 16.89 | 16.27 | 16.80 | 278,694 | +0.02(+0.12%) |
Oct 12, 2020 | 17.03 | 17.44 | 16.75 | 16.78 | 299,526 | -0.41(-2.39%) |
Oct 09, 2020 | 17.24 | 17.27 | 16.92 | 17.19 | 385,800 | +0.21(+1.24%) |
Oct 08, 2020 | 16.76 | 17.01 | 16.60 | 16.98 | 250,047 | +0.38(+2.29%) |
Oct 07, 2020 | 16.86 | 16.86 | 16.41 | 16.60 | 480,429 | +0.07(+0.42%) |
Oct 06, 2020 | 17.11 | 17.24 | 16.46 | 16.53 | 535,826 | -0.42(-2.48%) |
Oct 05, 2020 | 17.00 | 17.03 | 16.45 | 16.95 | 325,021 | +0.14(+0.83%) |
Oct 02, 2020 | 16.16 | 16.85 | 16.05 | 16.81 | 484,400 | +0.32(+1.94%) |
Oct 01, 2020 | 15.92 | 16.53 | 15.68 | 16.49 | 291,865 | +0.65(+4.10%) |
Sep 30, 2020 | 15.88 | 16.23 | 15.77 | 15.84 | 281,583 | +0.05(+0.32%) |
Sep 29, 2020 | 15.78 | 16.00 | 15.53 | 15.79 | 273,313 | +0.04(+0.25%) |
Sep 28, 2020 | 15.34 | 15.79 | 15.34 | 15.75 | 190,314 | +0.58(+3.82%) |
Sep 25, 2020 | 14.74 | 15.23 | 14.74 | 15.17 | 166,800 | +0.34(+2.29%) |
Sep 24, 2020 | 14.98 | 15.50 | 14.64 | 14.83 | 226,590 | -0.28(-1.85%) |
Sep 23, 2020 | 15.31 | 15.58 | 15.01 | 15.11 | 364,831 | -0.20(-1.31%) |
Sep 22, 2020 | 14.97 | 15.34 | 14.78 | 15.31 | 197,977 | +0.35(+2.34%) |
Sep 21, 2020 | 14.86 | 15.06 | 14.61 | 14.96 | 414,285 | -0.20(-1.35%) |
Sep 18, 2020 | 15.13 | 15.29 | 14.83 | 15.16 | 714,400 | +0.21(+1.44%) |
Sep 17, 2020 | 14.60 | 15.05 | 14.26 | 14.95 | 242,505 | +0.06(+0.40%) |
Sep 16, 2020 | 14.74 | 15.08 | 14.68 | 14.89 | 216,516 | +0.30(+2.09%) |
Sep 15, 2020 | 14.67 | 14.79 | 14.10 | 14.59 | 219,506 | -0.07(-0.51%) |
Sep 14, 2020 | 14.85 | 14.96 | 14.55 | 14.66 | 241,562 | -0.05(-0.34%) |
Sep 11, 2020 | 15.20 | 15.24 | 14.60 | 14.71 | 270,700 | -0.33(-2.19%) |
Sep 10, 2020 | 15.11 | 15.48 | 14.91 | 15.04 | 622,750 | -0.03(-0.20%) |
Sep 09, 2020 | 14.42 | 15.10 | 14.36 | 15.07 | 501,400 | +0.81(+5.68%) |
Sep 08, 2020 | 14.26 | 14.70 | 14.11 | 14.26 | 463,300 | -0.10(-0.70%) |
Sep 04, 2020 | 14.50 | 14.54 | 14.06 | 14.36 | 361,900 | -0.10(-0.69%) |
Sep 03, 2020 | 14.18 | 14.63 | 13.67 | 14.46 | 940,652 | +0.59(+4.25%) |
Sep 02, 2020 | 13.08 | 14.58 | 13.08 | 13.87 | 507,058 | +1.08(+8.44%) |
Sep 01, 2020 | 13.08 | 13.21 | 12.65 | 12.79 | 569,480 | -0.36(-2.74%) |
Aug 31, 2020 | 13.24 | 13.41 | 13.03 | 13.15 | 287,538 | -0.24(-1.79%) |
Aug 28, 2020 | 13.43 | 13.54 | 13.23 | 13.39 | 249,000 | +0.09(+0.68%) |
Aug 27, 2020 | 13.34 | 13.39 | 13.19 | 13.30 | 164,470 | +0.03(+0.23%) |
Aug 26, 2020 | 13.39 | 13.46 | 13.20 | 13.27 | 190,135 | -0.13(-0.97%) |
Aug 25, 2020 | 13.35 | 13.49 | 13.24 | 13.40 | 192,224 | +0.09(+0.68%) |
Aug 24, 2020 | 13.51 | 13.69 | 13.18 | 13.31 | 218,576 | -0.10(-0.75%) |
Aug 21, 2020 | 13.36 | 13.59 | 13.32 | 13.41 | 241,300 | -0.09(-0.67%) |
Aug 20, 2020 | 13.24 | 13.54 | 13.19 | 13.50 | 262,027 | +0.15(+1.12%) |
Aug 19, 2020 | 13.50 | 13.58 | 13.32 | 13.35 | 212,892 | -0.16(-1.18%) |
Aug 18, 2020 | 13.48 | 13.69 | 13.34 | 13.51 | 345,773 | +0.09(+0.67%) |
Aug 17, 2020 | 13.41 | 13.57 | 13.37 | 13.42 | 367,092 | -0.12(-0.92%) |
Aug 14, 2020 | 13.36 | 13.59 | 13.33 | 13.54 | 293,800 | +0.06(+0.48%) |
Aug 13, 2020 | 13.47 | 13.85 | 13.33 | 13.48 | 382,119 | +0.06(+0.45%) |
Aug 12, 2020 | 13.42 | 13.59 | 13.26 | 13.42 | 331,313 | +0.02(+0.15%) |
Aug 11, 2020 | 13.53 | 13.68 | 13.26 | 13.40 | 491,738 | -0.02(-0.15%) |
Aug 10, 2020 | 13.30 | 13.44 | 13.12 | 13.42 | 325,302 | +0.29(+2.21%) |
Aug 07, 2020 | 13.04 | 13.28 | 12.65 | 13.13 | 341,300 | -0.04(-0.34%) |
Aug 06, 2020 | 13.86 | 14.39 | 12.92 | 13.18 | 724,707 | +0.87(+7.03%) |
Aug 05, 2020 | 12.43 | 12.46 | 12.08 | 12.31 | 628,443 | +0.02(+0.16%) |
Aug 04, 2020 | 11.93 | 12.39 | 11.83 | 12.29 | 327,293 | +0.39(+3.28%) |
Aug 03, 2020 | 11.62 | 11.91 | 11.45 | 11.90 | 262,842 | +0.22(+1.93%) |
Jul 31, 2020 | 11.38 | 11.68 | 11.14 | 11.68 | 272,800 | +0.24(+2.05%) |
Jul 30, 2020 | 11.47 | 11.55 | 11.14 | 11.44 | 235,077 | -0.27(-2.31%) |
Jul 29, 2020 | 11.62 | 11.74 | 11.40 | 11.71 | 192,894 | +0.28(+2.45%) |
Jul 28, 2020 | 11.58 | 11.74 | 11.43 | 11.43 | 201,133 | -0.23(-1.97%) |
Jul 27, 2020 | 11.49 | 11.69 | 11.40 | 11.66 | 182,390 | +0.24(+2.10%) |
Jul 24, 2020 | 11.46 | 11.53 | 11.25 | 11.42 | 304,400 | -0.08(-0.70%) |
Jul 23, 2020 | 11.56 | 11.74 | 11.23 | 11.50 | 255,904 | -0.02(-0.17%) |
Jul 22, 2020 | 11.81 | 11.99 | 11.41 | 11.52 | 351,578 | -0.32(-2.70%) |
Jul 21, 2020 | 11.47 | 11.95 | 11.30 | 11.84 | 307,703 | +0.56(+4.96%) |
Jul 20, 2020 | 11.02 | 11.40 | 11.00 | 11.28 | 262,947 | +0.17(+1.53%) |
Jul 17, 2020 | 10.97 | 11.31 | 10.97 | 11.11 | 240,500 | +0.12(+1.09%) |
Jul 16, 2020 | 11.37 | 11.48 | 10.87 | 10.99 | 471,781 | -0.35(-3.09%) |
Jul 15, 2020 | 11.06 | 11.59 | 11.05 | 11.34 | 839,033 | +0.30(+2.72%) |
Jul 14, 2020 | 10.25 | 11.12 | 10.25 | 11.04 | 801,067 | +0.94(+9.31%) |
Jul 13, 2020 | 10.47 | 10.53 | 10.08 | 10.10 | 269,954 | -0.29(-2.79%) |
Jul 10, 2020 | 10.16 | 10.44 | 10.10 | 10.39 | 190,900 | +0.21(+2.06%) |
Jul 09, 2020 | 10.32 | 10.42 | 10.12 | 10.18 | 214,449 | -0.17(-1.64%) |
Jul 08, 2020 | 10.21 | 10.36 | 10.07 | 10.35 | 189,556 | +0.13(+1.27%) |
Jul 07, 2020 | 10.48 | 10.52 | 10.17 | 10.22 | 167,441 | -0.36(-3.40%) |
Jul 06, 2020 | 10.65 | 10.79 | 10.51 | 10.58 | 214,623 | +0.16(+1.54%) |
Jul 02, 2020 | 10.52 | 10.66 | 10.36 | 10.42 | 161,600 | +0.12(+1.17%) |
Jul 01, 2020 | 10.44 | 10.74 | 10.25 | 10.30 | 235,396 | -0.16(-1.53%) |
Jun 30, 2020 | 10.09 | 10.60 | 10.08 | 10.46 | 280,687 | +0.31(+3.05%) |
Jun 29, 2020 | 10.08 | 10.26 | 9.980 | 10.15 | 294,024 | +0.21(+2.11%) |
Jun 26, 2020 | 10.15 | 10.41 | 9.850 | 9.940 | 1,072,800 | -0.30(-2.93%) |
Jun 25, 2020 | 10.12 | 10.53 | 10.05 | 10.24 | 336,630 | -0.01(-0.10%) |
Jun 24, 2020 | 10.68 | 10.86 | 10.19 | 10.25 | 256,290 | -0.57(-5.27%) |
Jun 23, 2020 | 10.86 | 11.01 | 10.75 | 10.82 | 246,264 | +0.16(+1.50%) |
Jun 22, 2020 | 10.47 | 10.72 | 10.45 | 10.66 | 207,496 | +0.15(+1.43%) |
Jun 19, 2020 | 10.81 | 11.24 | 10.46 | 10.51 | 871,100 | -0.19(-1.78%) |
Jun 18, 2020 | 10.56 | 10.82 | 10.49 | 10.70 | 203,457 | +0.03(+0.28%) |
Jun 17, 2020 | 11.06 | 11.12 | 10.53 | 10.67 | 264,406 | -0.37(-3.35%) |
Jun 16, 2020 | 11.14 | 11.35 | 10.84 | 11.04 | 258,780 | +0.39(+3.66%) |
Jun 15, 2020 | 10.20 | 10.80 | 10.10 | 10.65 | 277,615 | +0.07(+0.66%) |
Jun 12, 2020 | 10.62 | 10.91 | 10.29 | 10.58 | 275,800 | +0.43(+4.24%) |
Jun 11, 2020 | 10.68 | 10.85 | 10.06 | 10.15 | 311,994 | -1.05(-9.37%) |
Jun 10, 2020 | 11.61 | 11.61 | 11.11 | 11.20 | 325,586 | -0.43(-3.70%) |
Jun 09, 2020 | 11.25 | 11.71 | 11.20 | 11.63 | 355,480 | +0.23(+2.02%) |
Jun 08, 2020 | 11.18 | 11.63 | 11.18 | 11.40 | 396,160 | +0.11(+0.97%) |
Jun 05, 2020 | 11.84 | 12.00 | 11.27 | 11.29 | 411,400 | -0.27(-2.29%) |
Jun 04, 2020 | 10.95 | 11.57 | 10.89 | 11.55 | 430,820 | +0.50(+4.57%) |
Jun 03, 2020 | 10.99 | 11.42 | 10.86 | 11.05 | 353,627 | +0.20(+1.84%) |
Jun 02, 2020 | 10.43 | 10.86 | 10.43 | 10.85 | 307,783 | +0.45(+4.33%) |
Jun 01, 2020 | 10.18 | 10.52 | 10.18 | 10.40 | 355,932 | +0.26(+2.56%) |
May 29, 2020 | 10.16 | 10.17 | 9.830 | 10.14 | 313,700 | +0.06(+0.60%) |
May 28, 2020 | 10.68 | 10.72 | 10.05 | 10.08 | 308,511 | -0.50(-4.73%) |
May 27, 2020 | 10.21 | 10.61 | 10.02 | 10.58 | 409,285 | +0.59(+5.91%) |
May 26, 2020 | 10.11 | 10.15 | 9.890 | 9.990 | 250,914 | +0.28(+2.88%) |
May 22, 2020 | 9.620 | 9.730 | 9.550 | 9.710 | 238,500 | +0.10(+1.04%) |
May 21, 2020 | 9.690 | 9.870 | 9.600 | 9.610 | 412,897 | -0.07(-0.72%) |
May 20, 2020 | 9.610 | 9.920 | 9.500 | 9.680 | 389,613 | +0.19(+2.00%) |
May 19, 2020 | 9.980 | 10.02 | 9.480 | 9.490 | 334,282 | -0.39(-4.00%) |
May 18, 2020 | 9.670 | 10.18 | 9.500 | 9.885 | 777,551 | +0.56(+6.06%) |
May 15, 2020 | 9.170 | 9.570 | 9.060 | 9.320 | 581,200 | +0.16(+1.75%) |
May 14, 2020 | 8.220 | 9.170 | 7.952 | 9.160 | 1,234,510 | +0.74(+8.79%) |
May 13, 2020 | 9.340 | 9.400 | 8.410 | 8.420 | 687,204 | -1.12(-11.74%) |
May 12, 2020 | 10.32 | 10.32 | 9.510 | 9.540 | 532,961 | -0.71(-6.93%) |
May 11, 2020 | 10.43 | 10.52 | 10.18 | 10.25 | 444,120 | -0.26(-2.47%) |
May 08, 2020 | 10.94 | 11.05 | 10.27 | 10.51 | 461,600 | -0.29(-2.69%) |
May 07, 2020 | 9.090 | 10.89 | 8.740 | 10.80 | 822,380 | +0.97(+9.87%) |
May 06, 2020 | 9.890 | 10.18 | 9.680 | 9.830 | 444,843 | -0.03(-0.25%) |
May 05, 2020 | 10.00 | 10.32 | 9.740 | 9.855 | 436,991 | -0.01(-0.15%) |
May 04, 2020 | 9.840 | 9.970 | 9.640 | 9.870 | 449,659 | -0.13(-1.30%) |
May 01, 2020 | 9.910 | 10.10 | 9.780 | 10.00 | 433,300 | -0.16(-1.57%) |
Apr 30, 2020 | 10.13 | 10.36 | 9.940 | 10.16 | 590,894 | -0.18(-1.74%) |
Apr 29, 2020 | 10.15 | 10.51 | 9.995 | 10.34 | 564,944 | +0.59(+6.05%) |
Apr 28, 2020 | 9.340 | 9.780 | 9.260 | 9.750 | 532,023 | +0.69(+7.62%) |
Apr 27, 2020 | 8.760 | 9.130 | 8.760 | 9.060 | 177,398 | +0.43(+4.98%) |
Apr 24, 2020 | 8.770 | 8.810 | 8.580 | 8.630 | 249,000 | -0.10(-1.15%) |
Apr 23, 2020 | 8.660 | 8.940 | 8.560 | 8.730 | 325,024 | +0.12(+1.39%) |
Apr 22, 2020 | 8.450 | 8.669 | 8.400 | 8.610 | 269,737 | +0.33(+3.99%) |
Apr 21, 2020 | 8.020 | 8.370 | 7.920 | 8.280 | 308,603 | +0.03(+0.36%) |
Apr 20, 2020 | 8.260 | 8.520 | 8.045 | 8.250 | 412,563 | -0.01(-0.12%) |
Apr 17, 2020 | 7.850 | 8.310 | 7.840 | 8.260 | 498,900 | +0.70(+9.26%) |
Apr 16, 2020 | 8.000 | 8.620 | 7.310 | 7.560 | 495,793 | -0.70(-8.47%) |
Apr 15, 2020 | 8.670 | 8.670 | 8.020 | 8.260 | 820,429 | -0.74(-8.22%) |
Apr 14, 2020 | 8.430 | 9.040 | 8.430 | 9.000 | 601,319 | +0.74(+8.96%) |
Apr 13, 2020 | 8.250 | 8.670 | 7.960 | 8.260 | 337,350 | +0.01(+0.12%) |
Apr 09, 2020 | 8.180 | 8.440 | 8.000 | 8.250 | 349,600 | +0.31(+3.90%) |
Apr 08, 2020 | 8.000 | 8.230 | 7.700 | 7.940 | 374,746 | +0.25(+3.25%) |
Apr 07, 2020 | 7.450 | 8.010 | 7.450 | 7.690 | 532,363 | +0.45(+6.22%) |
Apr 06, 2020 | 6.730 | 7.270 | 6.730 | 7.240 | 426,891 | +0.67(+10.20%) |
Apr 03, 2020 | 7.000 | 7.490 | 6.490 | 6.570 | 288,200 | -0.46(-6.54%) |
Apr 02, 2020 | 7.110 | 7.260 | 6.660 | 7.030 | 298,474 | -0.06(-0.85%) |
Apr 01, 2020 | 7.730 | 7.850 | 7.020 | 7.090 | 426,121 | -0.96(-11.93%) |
Mar 31, 2020 | 7.750 | 8.400 | 7.690 | 8.050 | 586,992 | +0.28(+3.60%) |
Mar 30, 2020 | 7.430 | 7.890 | 7.280 | 7.770 | 484,357 | +0.41(+5.57%) |
Mar 27, 2020 | 7.130 | 7.570 | 6.940 | 7.360 | 540,400 | -0.04(-0.54%) |
Mar 26, 2020 | 7.580 | 7.920 | 7.190 | 7.400 | 749,904 | -0.10(-1.33%) |
Mar 25, 2020 | 7.230 | 7.830 | 7.160 | 7.500 | 580,857 | +0.17(+2.32%) |
Mar 24, 2020 | 6.640 | 7.460 | 6.640 | 7.330 | 664,958 | +1.01(+15.98%) |
Mar 23, 2020 | 6.640 | 6.820 | 6.090 | 6.320 | 834,808 | -0.39(-5.81%) |
Mar 20, 2020 | 6.730 | 7.080 | 6.370 | 6.710 | 905,800 | +0.02(+0.30%) |
Mar 19, 2020 | 6.130 | 6.890 | 5.760 | 6.690 | 761,607 | +0.58(+9.49%) |
Mar 18, 2020 | 6.820 | 6.900 | 5.940 | 6.110 | 521,680 | -1.13(-15.61%) |
Mar 17, 2020 | 7.620 | 7.760 | 6.880 | 7.240 | 864,603 | -0.29(-3.85%) |
Mar 16, 2020 | 7.760 | 8.170 | 7.420 | 7.530 | 674,067 | -1.05(-12.24%) |
Mar 13, 2020 | 8.390 | 9.230 | 7.840 | 8.580 | 981,600 | +0.45(+5.54%) |
Mar 12, 2020 | 9.010 | 9.240 | 7.740 | 8.130 | 1,190,072 | -1.52(-15.75%) |
Mar 11, 2020 | 10.01 | 10.07 | 9.485 | 9.650 | 522,792 | -0.59(-5.76%) |
Mar 10, 2020 | 10.26 | 10.45 | 9.850 | 10.24 | 657,075 | +0.23(+2.30%) |
Mar 09, 2020 | 10.41 | 10.59 | 10.00 | 10.01 | 542,282 | -1.15(-10.30%) |
Mar 06, 2020 | 11.48 | 11.58 | 10.74 | 11.16 | 819,000 | -0.63(-5.34%) |
Mar 05, 2020 | 12.26 | 12.45 | 11.75 | 11.79 | 488,765 | -0.72(-5.76%) |
Mar 04, 2020 | 12.38 | 12.54 | 11.95 | 12.51 | 466,041 | +0.26(+2.12%) |
Mar 03, 2020 | 12.54 | 12.75 | 12.17 | 12.25 | 670,503 | -0.33(-2.62%) |
Mar 02, 2020 | 12.87 | 13.01 | 12.36 | 12.58 | 638,266 | -0.30(-2.33%) |
Feb 28, 2020 | 12.72 | 12.96 | 12.58 | 12.88 | 564,400 | -0.15(-1.15%) |
Feb 27, 2020 | 13.33 | 13.33 | 12.75 | 13.03 | 686,607 | -0.52(-3.84%) |
Feb 26, 2020 | 13.67 | 14.08 | 13.54 | 13.55 | 519,329 | -0.11(-0.81%) |
Feb 25, 2020 | 14.36 | 14.44 | 13.55 | 13.66 | 723,787 | -0.75(-5.20%) |
Feb 24, 2020 | 14.30 | 14.54 | 14.15 | 14.41 | 520,529 | -0.18(-1.23%) |
Feb 21, 2020 | 14.50 | 14.68 | 14.45 | 14.59 | 442,400 | +0.10(+0.69%) |
Feb 20, 2020 | 14.54 | 14.68 | 14.38 | 14.49 | 666,146 | -0.01(-0.07%) |
Feb 19, 2020 | 14.57 | 14.73 | 14.45 | 14.50 | 619,009 | -0.03(-0.21%) |
Feb 18, 2020 | 14.75 | 14.89 | 14.28 | 14.53 | 469,221 | -0.29(-1.96%) |
Feb 14, 2020 | 14.89 | 15.09 | 14.80 | 14.82 | 348,500 | -0.05(-0.34%) |
Feb 13, 2020 | 15.03 | 15.22 | 14.73 | 14.87 | 547,852 | -0.27(-1.78%) |
Feb 12, 2020 | 14.64 | 15.32 | 14.58 | 15.14 | 498,277 | +0.54(+3.70%) |
Feb 11, 2020 | 14.48 | 14.86 | 14.23 | 14.60 | 1,038,573 | +0.21(+1.46%) |
Feb 10, 2020 | 14.97 | 14.97 | 14.35 | 14.39 | 650,234 | -0.58(-3.87%) |
Feb 07, 2020 | 14.35 | 15.02 | 14.33 | 14.97 | 647,400 | +0.15(+1.01%) |
Feb 06, 2020 | 14.99 | 15.32 | 14.01 | 14.82 | 2,040,621 | +2.23(+17.71%) |
Feb 05, 2020 | 13.01 | 13.06 | 12.47 | 12.59 | 894,932 | -0.39(-3.00%) |
Feb 04, 2020 | 13.08 | 13.08 | 12.87 | 12.98 | 361,720 | -0.04(-0.31%) |