Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.76 | 22.76 | 22.15 | 22.22 | 205,700 | -0.08(-0.36%) |
Jan 28, 2021 | 21.79 | 22.84 | 21.39 | 22.30 | 256,624 | +1.08(+5.09%) |
Jan 27, 2021 | 21.51 | 21.77 | 20.97 | 21.22 | 180,224 | -0.79(-3.59%) |
Jan 26, 2021 | 22.42 | 22.66 | 21.95 | 22.01 | 92,560 | -0.25(-1.12%) |
Jan 25, 2021 | 22.30 | 22.57 | 21.84 | 22.26 | 147,397 | -0.27(-1.20%) |
Jan 22, 2021 | 22.00 | 22.62 | 21.68 | 22.53 | 106,800 | +0.27(+1.21%) |
Jan 21, 2021 | 22.98 | 23.08 | 22.06 | 22.26 | 132,842 | -0.72(-3.13%) |
Jan 20, 2021 | 22.76 | 23.19 | 22.76 | 22.98 | 140,981 | +0.17(+0.75%) |
Jan 19, 2021 | 22.90 | 22.98 | 22.54 | 22.81 | 89,080 | +0.11(+0.48%) |
Jan 15, 2021 | 22.63 | 22.88 | 22.38 | 22.70 | 222,900 | +0.12(+0.53%) |
Jan 14, 2021 | 22.11 | 22.75 | 22.03 | 22.58 | 123,277 | +0.65(+2.96%) |
Jan 13, 2021 | 22.13 | 22.18 | 21.57 | 21.93 | 106,286 | -0.22(-0.99%) |
Jan 12, 2021 | 22.12 | 22.52 | 21.99 | 22.15 | 212,955 | +0.25(+1.14%) |
Jan 11, 2021 | 21.39 | 21.92 | 21.38 | 21.90 | 137,230 | +0.21(+0.97%) |
Jan 08, 2021 | 21.73 | 21.73 | 21.00 | 21.69 | 234,300 | +0.11(+0.51%) |
Jan 07, 2021 | 21.35 | 21.70 | 20.83 | 21.58 | 263,100 | +0.99(+4.81%) |
Jan 06, 2021 | 19.43 | 21.08 | 19.43 | 20.59 | 326,155 | +1.72(+9.11%) |
Jan 05, 2021 | 18.15 | 19.05 | 18.13 | 18.87 | 149,461 | +0.73(+4.02%) |
Jan 04, 2021 | 18.37 | 18.54 | 17.77 | 18.14 | 151,873 | -0.04(-0.22%) |
Dec 31, 2020 | 18.18 | 18.18 | 18.18 | 102,475 | +0.09(+0.50%) | |
Dec 30, 2020 | 18.06 | 18.44 | 18.01 | 18.09 | 102,475 | +0.11(+0.61%) |
Dec 29, 2020 | 18.25 | 18.34 | 17.80 | 17.98 | 108,699 | -0.21(-1.15%) |
Dec 28, 2020 | 18.12 | 18.58 | 17.94 | 18.19 | 109,557 | +0.25(+1.39%) |
Dec 24, 2020 | 17.85 | 17.96 | 17.68 | 17.94 | 46,100 | +0.06(+0.34%) |
Dec 23, 2020 | 17.63 | 18.05 | 17.57 | 17.88 | 85,477 | +0.42(+2.41%) |
Dec 22, 2020 | 18.19 | 18.19 | 17.45 | 17.46 | 122,529 | -0.55(-3.05%) |
Dec 21, 2020 | 17.48 | 18.10 | 17.32 | 18.01 | 170,366 | +0.53(+3.03%) |
Dec 18, 2020 | 18.22 | 18.49 | 17.41 | 17.48 | 475,300 | -0.71(-3.90%) |
Dec 17, 2020 | 18.12 | 18.38 | 17.67 | 18.19 | 182,478 | -0.32(-1.73%) |
Dec 16, 2020 | 19.13 | 19.13 | 18.16 | 18.51 | 248,626 | -0.38(-2.01%) |
Dec 15, 2020 | 18.96 | 19.14 | 18.62 | 18.89 | 235,757 | +0.06(+0.32%) |
Dec 14, 2020 | 18.95 | 19.36 | 18.82 | 18.83 | 231,441 | +0.53(+2.90%) |
Dec 11, 2020 | 18.37 | 18.66 | 18.16 | 18.30 | 211,000 | -0.40(-2.14%) |
Dec 10, 2020 | 18.76 | 18.95 | 18.45 | 18.70 | 207,070 | -0.27(-1.42%) |
Dec 09, 2020 | 19.12 | 19.31 | 18.78 | 18.97 | 149,824 | +0.13(+0.69%) |
Dec 08, 2020 | 18.39 | 18.92 | 18.39 | 18.84 | 140,361 | +0.11(+0.59%) |
Dec 07, 2020 | 18.84 | 18.93 | 18.43 | 18.73 | 102,624 | -0.21(-1.11%) |
Dec 04, 2020 | 18.77 | 18.98 | 18.29 | 18.94 | 154,400 | +1.15(+6.46%) |
Dec 03, 2020 | 17.90 | 18.08 | 17.65 | 17.79 | 98,699 | +0.00(+0.00%) |
Dec 02, 2020 | 17.25 | 17.83 | 17.25 | 17.79 | 98,901 | +0.62(+3.61%) |
Dec 01, 2020 | 17.40 | 17.63 | 17.07 | 17.17 | 103,879 | +0.28(+1.66%) |
Nov 30, 2020 | 17.67 | 17.72 | 16.81 | 16.89 | 158,510 | -0.91(-5.11%) |
Nov 27, 2020 | 17.75 | 17.96 | 17.45 | 17.80 | 51,500 | -0.09(-0.50%) |
Nov 25, 2020 | 18.05 | 18.05 | 17.69 | 17.89 | 71,000 | -0.33(-1.81%) |
Nov 24, 2020 | 17.80 | 18.39 | 17.67 | 18.22 | 146,578 | +0.92(+5.32%) |
Nov 23, 2020 | 17.03 | 17.61 | 17.00 | 17.30 | 106,147 | +0.35(+2.06%) |
Nov 20, 2020 | 17.09 | 17.12 | 16.65 | 16.95 | 115,000 | -0.43(-2.47%) |
Nov 19, 2020 | 17.21 | 17.39 | 16.75 | 17.38 | 143,732 | +0.17(+0.99%) |
Nov 18, 2020 | 17.92 | 18.26 | 17.21 | 17.21 | 238,769 | -0.59(-3.31%) |
Nov 17, 2020 | 17.49 | 17.90 | 17.16 | 17.80 | 214,071 | +0.07(+0.39%) |
Nov 16, 2020 | 17.79 | 17.99 | 17.41 | 17.73 | 132,093 | +0.71(+4.17%) |
Nov 13, 2020 | 16.25 | 17.25 | 16.00 | 17.02 | 142,200 | +1.12(+7.04%) |
Nov 12, 2020 | 16.13 | 16.28 | 15.62 | 15.90 | 155,356 | -0.63(-3.81%) |
Nov 11, 2020 | 17.03 | 17.28 | 15.98 | 16.53 | 167,140 | -0.64(-3.73%) |
Nov 10, 2020 | 16.99 | 17.38 | 16.72 | 17.17 | 166,812 | +0.52(+3.12%) |
Nov 09, 2020 | 15.80 | 17.54 | 15.60 | 16.65 | 275,915 | +2.51(+17.75%) |
Nov 06, 2020 | 15.08 | 15.14 | 14.09 | 14.14 | 121,400 | -0.66(-4.46%) |
Nov 05, 2020 | 14.00 | 14.92 | 14.00 | 14.80 | 120,127 | +0.71(+5.04%) |
Nov 04, 2020 | 14.65 | 14.65 | 13.95 | 14.09 | 131,799 | -0.72(-4.86%) |
Nov 03, 2020 | 14.48 | 14.90 | 14.33 | 14.81 | 131,880 | +0.69(+4.89%) |
Nov 02, 2020 | 14.12 | 14.25 | 13.85 | 14.12 | 136,237 | +0.30(+2.17%) |
Oct 30, 2020 | 13.64 | 14.35 | 13.64 | 13.82 | 194,600 | +0.13(+0.95%) |
Oct 29, 2020 | 13.55 | 13.89 | 12.80 | 13.69 | 169,523 | +0.98(+7.71%) |
Oct 28, 2020 | 12.50 | 12.94 | 12.49 | 12.71 | 98,697 | -0.29(-2.23%) |
Oct 27, 2020 | 13.80 | 13.80 | 12.94 | 13.00 | 94,997 | -0.87(-6.27%) |
Oct 26, 2020 | 13.98 | 13.99 | 13.58 | 13.87 | 90,220 | -0.11(-0.79%) |
Oct 23, 2020 | 13.95 | 14.26 | 13.68 | 13.98 | 67,700 | +0.14(+1.01%) |
Oct 22, 2020 | 13.13 | 13.89 | 13.13 | 13.84 | 92,072 | +0.74(+5.65%) |
Oct 21, 2020 | 12.93 | 13.28 | 12.81 | 13.10 | 92,362 | +0.16(+1.24%) |
Oct 20, 2020 | 12.93 | 13.24 | 12.76 | 12.94 | 107,380 | +0.17(+1.33%) |
Oct 19, 2020 | 12.87 | 13.22 | 12.75 | 12.77 | 76,103 | -0.05(-0.39%) |
Oct 16, 2020 | 12.69 | 12.96 | 12.60 | 12.82 | 120,800 | +0.06(+0.47%) |
Oct 15, 2020 | 12.23 | 12.82 | 12.23 | 12.76 | 125,889 | +0.32(+2.57%) |
Oct 14, 2020 | 12.69 | 12.81 | 12.42 | 12.44 | 96,527 | -0.09(-0.72%) |
Oct 13, 2020 | 12.81 | 12.96 | 12.51 | 12.53 | 98,022 | -0.35(-2.72%) |
Oct 12, 2020 | 12.61 | 12.94 | 12.61 | 12.88 | 111,753 | +0.19(+1.50%) |
Oct 09, 2020 | 13.19 | 13.21 | 12.66 | 12.69 | 105,700 | -0.32(-2.46%) |
Oct 08, 2020 | 12.85 | 13.14 | 12.67 | 13.01 | 84,144 | +0.34(+2.68%) |
Oct 07, 2020 | 12.83 | 13.04 | 12.58 | 12.67 | 127,617 | +0.08(+0.64%) |
Oct 06, 2020 | 12.59 | 13.16 | 12.52 | 12.59 | 156,047 | +0.20(+1.61%) |
Oct 05, 2020 | 11.89 | 12.42 | 11.86 | 12.39 | 97,686 | +0.64(+5.45%) |
Oct 02, 2020 | 11.06 | 11.80 | 11.06 | 11.75 | 100,300 | +0.41(+3.62%) |
Oct 01, 2020 | 11.20 | 11.41 | 11.06 | 11.34 | 120,290 | +0.14(+1.25%) |
Sep 30, 2020 | 11.27 | 11.48 | 11.06 | 11.20 | 190,210 | -0.05(-0.44%) |
Sep 29, 2020 | 11.30 | 11.30 | 10.91 | 11.25 | 97,164 | -0.06(-0.53%) |
Sep 28, 2020 | 11.09 | 11.57 | 11.09 | 11.31 | 132,826 | +0.42(+3.86%) |
Sep 25, 2020 | 10.64 | 11.03 | 10.59 | 10.89 | 130,200 | +0.07(+0.65%) |
Sep 24, 2020 | 10.63 | 11.24 | 10.41 | 10.82 | 106,632 | +0.25(+2.37%) |
Sep 23, 2020 | 10.97 | 11.35 | 10.54 | 10.57 | 172,054 | -0.28(-2.58%) |
Sep 22, 2020 | 11.38 | 11.65 | 10.83 | 10.85 | 207,091 | -0.60(-5.24%) |
Sep 21, 2020 | 12.19 | 12.31 | 11.38 | 11.45 | 223,204 | -1.09(-8.69%) |
Sep 18, 2020 | 12.84 | 12.84 | 12.34 | 12.54 | 402,300 | -0.05(-0.40%) |
Sep 17, 2020 | 12.30 | 12.65 | 12.22 | 12.59 | 140,062 | +0.12(+0.96%) |
Sep 16, 2020 | 12.40 | 12.64 | 12.24 | 12.47 | 140,267 | +0.31(+2.55%) |
Sep 15, 2020 | 12.08 | 12.34 | 11.94 | 12.16 | 158,439 | +0.00(+0.00%) |
Sep 14, 2020 | 11.93 | 12.29 | 11.86 | 12.16 | 109,765 | +0.25(+2.10%) |
Sep 11, 2020 | 11.96 | 12.13 | 11.83 | 11.91 | 107,800 | -0.10(-0.83%) |
Sep 10, 2020 | 12.05 | 12.31 | 11.97 | 12.01 | 117,928 | -0.01(-0.08%) |
Sep 09, 2020 | 12.30 | 12.34 | 12.02 | 12.02 | 198,801 | -0.14(-1.15%) |
Sep 08, 2020 | 12.75 | 12.75 | 12.03 | 12.16 | 209,433 | -0.69(-5.37%) |
Sep 04, 2020 | 13.07 | 13.21 | 12.54 | 12.85 | 163,600 | +0.22(+1.74%) |
Sep 03, 2020 | 12.74 | 13.17 | 12.61 | 12.63 | 125,497 | +0.01(+0.08%) |
Sep 02, 2020 | 12.56 | 12.69 | 12.37 | 12.62 | 130,141 | +0.01(+0.08%) |
Sep 01, 2020 | 12.61 | 12.70 | 12.44 | 12.61 | 125,335 | -0.16(-1.25%) |
Aug 31, 2020 | 12.81 | 12.87 | 12.54 | 12.77 | 204,402 | -0.12(-0.93%) |
Aug 28, 2020 | 13.06 | 13.10 | 12.75 | 12.89 | 79,600 | -0.06(-0.46%) |
Aug 27, 2020 | 12.47 | 13.00 | 12.47 | 12.95 | 126,372 | +0.54(+4.35%) |
Aug 26, 2020 | 12.76 | 12.82 | 12.41 | 12.41 | 135,610 | -0.37(-2.90%) |
Aug 25, 2020 | 12.81 | 12.93 | 12.58 | 12.78 | 115,299 | +0.13(+1.03%) |
Aug 24, 2020 | 12.16 | 12.67 | 11.90 | 12.65 | 153,360 | +0.68(+5.68%) |
Aug 21, 2020 | 12.25 | 12.35 | 11.91 | 11.97 | 157,500 | -0.36(-2.92%) |
Aug 20, 2020 | 12.24 | 12.36 | 12.12 | 12.33 | 160,126 | -0.07(-0.56%) |
Aug 19, 2020 | 12.44 | 12.78 | 12.34 | 12.40 | 153,186 | -0.10(-0.80%) |
Aug 18, 2020 | 13.05 | 13.05 | 12.40 | 12.50 | 187,461 | -0.63(-4.80%) |
Aug 17, 2020 | 13.53 | 13.53 | 13.06 | 13.13 | 189,337 | -0.44(-3.24%) |
Aug 14, 2020 | 13.22 | 13.76 | 13.08 | 13.57 | 150,600 | +0.25(+1.88%) |
Aug 13, 2020 | 13.35 | 13.65 | 13.28 | 13.32 | 134,378 | -0.22(-1.62%) |
Aug 12, 2020 | 13.84 | 13.84 | 13.36 | 13.54 | 176,046 | +0.09(+0.67%) |
Aug 11, 2020 | 13.55 | 13.97 | 13.33 | 13.45 | 266,706 | +0.19(+1.43%) |
Aug 10, 2020 | 13.33 | 13.85 | 13.19 | 13.26 | 221,000 | -0.02(-0.15%) |
Aug 07, 2020 | 12.25 | 13.30 | 12.09 | 13.28 | 237,100 | +1.07(+8.76%) |
Aug 06, 2020 | 12.24 | 12.37 | 11.83 | 12.21 | 296,339 | +0.08(+0.66%) |
Aug 05, 2020 | 11.83 | 12.15 | 11.72 | 12.13 | 255,443 | +0.54(+4.66%) |
Aug 04, 2020 | 11.53 | 11.77 | 11.50 | 11.59 | 165,071 | -0.08(-0.69%) |
Aug 03, 2020 | 11.91 | 12.02 | 11.56 | 11.67 | 249,048 | -0.18(-1.52%) |
Jul 31, 2020 | 12.16 | 12.16 | 11.38 | 11.85 | 263,900 | -0.12(-1.00%) |
Jul 30, 2020 | 11.32 | 12.50 | 11.30 | 11.97 | 473,368 | +1.13(+10.42%) |
Jul 29, 2020 | 10.60 | 10.89 | 10.41 | 10.84 | 157,592 | +0.36(+3.44%) |
Jul 28, 2020 | 10.40 | 10.66 | 10.34 | 10.48 | 207,312 | -0.03(-0.29%) |
Jul 27, 2020 | 10.91 | 10.91 | 10.41 | 10.51 | 208,142 | -0.51(-4.63%) |
Jul 24, 2020 | 11.20 | 11.35 | 11.01 | 11.02 | 100,600 | -0.17(-1.52%) |
Jul 23, 2020 | 10.66 | 11.22 | 10.66 | 11.19 | 186,664 | +0.43(+4.00%) |
Jul 22, 2020 | 11.05 | 11.12 | 10.65 | 10.76 | 170,893 | -0.48(-4.27%) |
Jul 21, 2020 | 10.55 | 11.30 | 10.55 | 11.24 | 259,956 | +0.77(+7.35%) |
Jul 20, 2020 | 11.05 | 11.11 | 10.45 | 10.47 | 275,843 | -0.69(-6.18%) |
Jul 17, 2020 | 11.57 | 11.60 | 11.05 | 11.16 | 141,000 | -0.43(-3.71%) |
Jul 16, 2020 | 11.50 | 11.91 | 11.40 | 11.59 | 144,663 | -0.08(-0.69%) |
Jul 15, 2020 | 11.36 | 11.76 | 11.26 | 11.67 | 184,437 | +0.82(+7.56%) |
Jul 14, 2020 | 11.18 | 11.24 | 10.71 | 10.85 | 138,135 | -0.34(-3.04%) |
Jul 13, 2020 | 11.21 | 11.42 | 10.78 | 11.19 | 253,440 | +0.23(+2.10%) |
Jul 10, 2020 | 10.36 | 10.97 | 10.36 | 10.96 | 148,600 | +0.63(+6.10%) |
Jul 09, 2020 | 10.89 | 10.89 | 10.18 | 10.33 | 207,545 | -0.50(-4.62%) |
Jul 08, 2020 | 10.74 | 10.96 | 10.50 | 10.83 | 270,787 | -0.03(-0.28%) |
Jul 07, 2020 | 11.08 | 11.19 | 10.77 | 10.86 | 273,491 | -0.45(-3.98%) |
Jul 06, 2020 | 11.64 | 11.85 | 11.13 | 11.31 | 143,395 | +0.16(+1.43%) |
Jul 02, 2020 | 11.72 | 11.91 | 11.09 | 11.15 | 141,700 | -0.16(-1.41%) |
Jul 01, 2020 | 12.11 | 12.20 | 11.20 | 11.31 | 175,485 | -0.71(-5.91%) |
Jun 30, 2020 | 11.43 | 12.06 | 11.36 | 12.02 | 223,176 | +0.43(+3.71%) |
Jun 29, 2020 | 11.19 | 11.89 | 11.19 | 11.59 | 273,911 | +0.63(+5.75%) |
Jun 26, 2020 | 11.21 | 11.49 | 10.74 | 10.96 | 396,900 | -0.58(-5.03%) |
Jun 25, 2020 | 10.88 | 11.58 | 10.58 | 11.54 | 220,559 | +0.41(+3.68%) |
Jun 24, 2020 | 11.42 | 11.49 | 10.89 | 11.13 | 282,363 | -0.58(-4.95%) |
Jun 23, 2020 | 12.24 | 12.33 | 11.59 | 11.71 | 200,632 | -0.21(-1.76%) |
Jun 22, 2020 | 11.43 | 11.95 | 11.11 | 11.92 | 154,558 | +0.21(+1.79%) |
Jun 19, 2020 | 12.05 | 12.05 | 11.53 | 11.71 | 546,900 | -0.09(-0.76%) |
Jun 18, 2020 | 11.69 | 12.10 | 11.52 | 11.80 | 321,750 | +0.00(+0.00%) |
Jun 17, 2020 | 12.98 | 13.00 | 11.74 | 11.80 | 300,601 | -1.12(-8.67%) |
Jun 16, 2020 | 12.82 | 13.17 | 12.47 | 12.92 | 262,048 | +0.75(+6.16%) |
Jun 15, 2020 | 11.25 | 12.34 | 11.25 | 12.17 | 158,707 | +0.25(+2.10%) |
Jun 12, 2020 | 12.48 | 12.61 | 11.53 | 11.92 | 189,600 | +0.19(+1.62%) |
Jun 11, 2020 | 12.17 | 12.57 | 11.62 | 11.73 | 454,260 | -1.30(-9.98%) |
Jun 10, 2020 | 14.56 | 14.56 | 13.02 | 13.03 | 284,233 | -1.68(-11.42%) |
Jun 09, 2020 | 14.43 | 14.91 | 13.99 | 14.71 | 271,346 | +0.02(+0.14%) |
Jun 08, 2020 | 14.21 | 14.79 | 14.12 | 14.69 | 309,936 | +1.07(+7.86%) |
Jun 05, 2020 | 12.99 | 13.97 | 12.99 | 13.62 | 279,400 | +1.14(+9.13%) |
Jun 04, 2020 | 12.01 | 12.50 | 11.82 | 12.48 | 230,982 | +0.40(+3.31%) |
Jun 03, 2020 | 11.71 | 12.33 | 11.71 | 12.08 | 329,492 | +0.76(+6.71%) |
Jun 02, 2020 | 11.30 | 11.62 | 11.21 | 11.32 | 204,297 | +0.26(+2.35%) |
Jun 01, 2020 | 11.22 | 11.28 | 10.95 | 11.06 | 269,824 | -0.03(-0.27%) |
May 29, 2020 | 11.02 | 11.22 | 10.66 | 11.09 | 293,800 | -0.21(-1.86%) |
May 28, 2020 | 12.00 | 12.00 | 11.23 | 11.30 | 260,284 | -0.52(-4.40%) |
May 27, 2020 | 11.33 | 11.87 | 10.94 | 11.82 | 367,163 | +0.91(+8.34%) |
May 26, 2020 | 10.77 | 11.20 | 10.67 | 10.91 | 273,968 | +0.59(+5.72%) |
May 22, 2020 | 10.61 | 10.63 | 10.09 | 10.32 | 152,400 | -0.05(-0.48%) |
May 21, 2020 | 10.42 | 10.64 | 10.26 | 10.37 | 195,193 | -0.07(-0.67%) |
May 20, 2020 | 9.810 | 10.57 | 9.810 | 10.44 | 215,509 | +0.95(+10.01%) |
May 19, 2020 | 10.34 | 10.34 | 9.430 | 9.490 | 331,445 | -1.01(-9.62%) |
May 18, 2020 | 9.570 | 10.69 | 9.570 | 10.50 | 374,357 | +1.42(+15.64%) |
May 15, 2020 | 8.670 | 9.190 | 8.525 | 9.080 | 316,500 | +0.26(+2.95%) |
May 14, 2020 | 8.870 | 9.220 | 8.360 | 8.820 | 432,580 | -0.36(-3.92%) |
May 13, 2020 | 9.690 | 9.815 | 8.920 | 9.180 | 387,520 | -0.77(-7.74%) |
May 12, 2020 | 10.58 | 10.66 | 9.920 | 9.950 | 254,203 | -0.63(-5.95%) |
May 11, 2020 | 11.11 | 11.27 | 10.43 | 10.58 | 300,283 | -0.80(-7.03%) |
May 08, 2020 | 11.20 | 11.50 | 11.04 | 11.38 | 264,300 | +0.38(+3.45%) |
May 07, 2020 | 10.99 | 11.62 | 10.93 | 11.00 | 246,066 | +0.16(+1.48%) |
May 06, 2020 | 11.65 | 12.00 | 10.75 | 10.84 | 273,306 | -0.76(-6.55%) |
May 05, 2020 | 12.23 | 13.26 | 11.53 | 11.60 | 404,484 | -0.21(-1.78%) |
May 04, 2020 | 11.65 | 12.10 | 11.22 | 11.81 | 278,640 | -0.10(-0.84%) |
May 01, 2020 | 12.32 | 12.58 | 11.68 | 11.91 | 333,300 | -0.85(-6.66%) |
Apr 30, 2020 | 12.93 | 12.99 | 12.32 | 12.76 | 257,819 | -0.34(-2.60%) |
Apr 29, 2020 | 11.81 | 13.29 | 11.70 | 13.10 | 312,318 | +1.80(+15.93%) |
Apr 28, 2020 | 11.69 | 11.80 | 11.19 | 11.30 | 300,872 | +0.07(+0.62%) |
Apr 27, 2020 | 10.96 | 11.52 | 10.72 | 11.23 | 283,301 | +0.54(+5.05%) |
Apr 24, 2020 | 10.52 | 10.81 | 10.40 | 10.69 | 132,000 | +0.23(+2.20%) |
Apr 23, 2020 | 10.30 | 10.72 | 10.20 | 10.46 | 154,680 | +0.29(+2.85%) |
Apr 22, 2020 | 10.75 | 10.75 | 9.910 | 10.17 | 199,136 | -0.35(-3.33%) |
Apr 21, 2020 | 9.860 | 10.55 | 9.770 | 10.52 | 244,000 | +0.23(+2.24%) |
Apr 20, 2020 | 10.24 | 10.73 | 10.03 | 10.29 | 190,993 | -0.29(-2.74%) |
Apr 17, 2020 | 9.670 | 10.70 | 9.670 | 10.58 | 168,300 | +1.17(+12.43%) |
Apr 16, 2020 | 9.940 | 10.05 | 8.970 | 9.410 | 363,387 | -0.57(-5.71%) |
Apr 15, 2020 | 10.01 | 10.26 | 9.510 | 9.980 | 243,945 | -0.48(-4.59%) |
Apr 14, 2020 | 11.32 | 11.32 | 10.19 | 10.46 | 292,297 | -0.37(-3.42%) |
Apr 13, 2020 | 11.31 | 11.41 | 10.52 | 10.83 | 275,813 | -0.54(-4.75%) |
Apr 09, 2020 | 10.24 | 11.37 | 10.24 | 11.37 | 413,000 | +1.41(+14.16%) |
Apr 08, 2020 | 10.02 | 10.15 | 9.770 | 9.960 | 322,826 | +0.12(+1.22%) |
Apr 07, 2020 | 10.16 | 10.73 | 9.700 | 9.840 | 358,236 | +0.11(+1.13%) |
Apr 06, 2020 | 9.350 | 10.25 | 9.350 | 9.730 | 254,798 | +0.85(+9.57%) |
Apr 03, 2020 | 9.820 | 10.09 | 8.590 | 8.880 | 417,900 | -1.17(-11.64%) |
Apr 02, 2020 | 10.00 | 10.37 | 9.810 | 10.05 | 291,638 | +0.02(+0.20%) |
Apr 01, 2020 | 10.33 | 10.43 | 9.850 | 10.03 | 407,346 | -0.90(-8.23%) |
Mar 31, 2020 | 10.17 | 11.02 | 10.01 | 10.93 | 520,047 | +0.64(+6.22%) |
Mar 30, 2020 | 10.63 | 10.75 | 9.970 | 10.29 | 356,958 | -0.34(-3.20%) |
Mar 27, 2020 | 10.58 | 11.04 | 10.34 | 10.63 | 347,600 | -0.49(-4.41%) |
Mar 26, 2020 | 9.970 | 11.24 | 9.840 | 11.12 | 428,726 | +1.20(+12.10%) |
Mar 25, 2020 | 10.17 | 10.93 | 9.650 | 9.920 | 439,783 | -0.74(-6.94%) |
Mar 24, 2020 | 10.26 | 10.86 | 10.07 | 10.66 | 317,655 | +0.90(+9.22%) |
Mar 23, 2020 | 11.26 | 11.31 | 9.700 | 9.760 | 317,021 | -1.61(-14.16%) |
Mar 20, 2020 | 12.23 | 12.63 | 11.24 | 11.37 | 331,700 | -0.99(-8.01%) |
Mar 19, 2020 | 10.36 | 12.75 | 9.800 | 12.36 | 482,337 | +2.00(+19.31%) |
Mar 18, 2020 | 11.45 | 11.45 | 9.855 | 10.36 | 482,441 | -1.78(-14.66%) |
Mar 17, 2020 | 12.05 | 12.15 | 10.37 | 12.14 | 731,822 | +0.38(+3.23%) |
Mar 16, 2020 | 13.50 | 13.50 | 11.59 | 11.76 | 315,360 | -3.43(-22.58%) |
Mar 13, 2020 | 14.88 | 15.25 | 13.79 | 15.19 | 237,700 | +1.22(+8.73%) |
Mar 12, 2020 | 14.05 | 15.21 | 13.56 | 13.97 | 388,834 | -1.12(-7.42%) |
Mar 11, 2020 | 16.12 | 16.12 | 14.86 | 15.09 | 235,441 | -1.30(-7.93%) |
Mar 10, 2020 | 16.39 | 16.49 | 15.34 | 16.39 | 243,421 | +0.50(+3.15%) |
Mar 09, 2020 | 17.11 | 17.39 | 15.77 | 15.89 | 196,555 | -2.53(-13.74%) |
Mar 06, 2020 | 20.01 | 20.09 | 18.12 | 18.42 | 409,600 | -2.13(-10.36%) |
Mar 05, 2020 | 20.30 | 20.56 | 20.00 | 20.55 | 290,954 | -0.39(-1.86%) |
Mar 04, 2020 | 20.94 | 20.96 | 20.13 | 20.94 | 177,712 | +0.27(+1.31%) |
Mar 03, 2020 | 21.01 | 21.35 | 20.19 | 20.67 | 362,221 | -0.52(-2.45%) |
Mar 02, 2020 | 20.27 | 21.23 | 20.01 | 21.19 | 196,815 | +0.90(+4.44%) |
Feb 28, 2020 | 20.01 | 20.64 | 19.99 | 20.29 | 475,700 | -0.31(-1.50%) |
Feb 27, 2020 | 20.51 | 21.25 | 20.42 | 20.60 | 255,593 | -0.29(-1.39%) |
Feb 26, 2020 | 21.46 | 21.46 | 20.82 | 20.89 | 219,055 | -0.39(-1.83%) |
Feb 25, 2020 | 21.73 | 21.73 | 21.21 | 21.28 | 302,957 | -0.50(-2.30%) |
Feb 24, 2020 | 21.38 | 21.80 | 21.38 | 21.78 | 156,971 | -0.41(-1.85%) |
Feb 21, 2020 | 22.18 | 22.24 | 22.05 | 22.19 | 84,600 | -0.05(-0.22%) |
Feb 20, 2020 | 21.75 | 22.30 | 21.75 | 22.24 | 103,774 | +0.33(+1.51%) |
Feb 19, 2020 | 21.92 | 22.06 | 21.85 | 21.91 | 60,675 | +0.00(+0.00%) |
Feb 18, 2020 | 22.44 | 22.61 | 21.88 | 21.91 | 122,077 | -0.24(-1.08%) |
Feb 14, 2020 | 22.33 | 22.41 | 22.13 | 22.15 | 110,800 | -0.18(-0.81%) |
Feb 13, 2020 | 22.19 | 22.48 | 22.18 | 22.33 | 92,356 | +0.04(+0.18%) |
Feb 12, 2020 | 22.57 | 22.72 | 22.16 | 22.29 | 97,952 | -0.08(-0.36%) |
Feb 11, 2020 | 22.27 | 22.53 | 22.27 | 22.37 | 96,723 | +0.26(+1.18%) |
Feb 10, 2020 | 22.23 | 22.30 | 22.01 | 22.11 | 118,854 | -0.15(-0.67%) |
Feb 07, 2020 | 22.27 | 22.42 | 22.22 | 22.26 | 260,500 | -0.27(-1.20%) |
Feb 06, 2020 | 23.04 | 23.06 | 22.37 | 22.53 | 125,133 | -0.37(-1.62%) |
Feb 05, 2020 | 22.49 | 22.91 | 22.49 | 22.90 | 159,647 | +0.75(+3.39%) |
Feb 04, 2020 | 22.29 | 22.33 | 22.01 | 22.15 | 150,854 | +0.29(+1.33%) |