Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.89 | 13.90 | 12.89 | 13.40 | 83,887 | -0.50(-3.60%) |
Nov 27, 2020 | 14.47 | 14.47 | 13.65 | 13.90 | 29,000 | -0.40(-2.80%) |
Nov 25, 2020 | 14.70 | 15.00 | 13.61 | 14.30 | 89,700 | -0.44(-2.99%) |
Nov 24, 2020 | 14.19 | 14.80 | 13.81 | 14.74 | 133,089 | +0.96(+6.97%) |
Nov 23, 2020 | 12.79 | 13.98 | 12.79 | 13.78 | 114,580 | +1.15(+9.11%) |
Nov 20, 2020 | 12.45 | 12.74 | 12.06 | 12.63 | 34,300 | +0.19(+1.53%) |
Nov 19, 2020 | 12.20 | 12.44 | 11.67 | 12.44 | 38,372 | +0.24(+1.97%) |
Nov 18, 2020 | 12.63 | 12.86 | 12.00 | 12.20 | 71,174 | -0.33(-2.63%) |
Nov 17, 2020 | 10.97 | 12.67 | 10.66 | 12.53 | 78,336 | +1.42(+12.78%) |
Nov 16, 2020 | 9.850 | 11.40 | 9.730 | 11.11 | 110,225 | +1.47(+15.25%) |
Nov 13, 2020 | 9.880 | 9.969 | 9.030 | 9.640 | 72,900 | +1.12(+13.15%) |
Nov 12, 2020 | 8.660 | 9.030 | 8.340 | 8.520 | 36,378 | -0.45(-5.02%) |
Nov 11, 2020 | 8.960 | 9.100 | 8.620 | 8.970 | 38,836 | +0.22(+2.51%) |
Nov 10, 2020 | 8.150 | 9.050 | 8.050 | 8.750 | 109,807 | -0.45(-4.91%) |
Nov 09, 2020 | 9.404 | 9.598 | 8.980 | 9.202 | 55,782 | +0.72(+8.51%) |
Nov 06, 2020 | 8.600 | 9.000 | 8.400 | 8.480 | 21,370 | -0.17(-1.99%) |
Nov 05, 2020 | 8.420 | 9.000 | 8.200 | 8.652 | 32,093 | -0.30(-3.31%) |
Nov 04, 2020 | 8.550 | 9.000 | 8.006 | 8.948 | 31,980 | +0.15(+1.68%) |
Nov 03, 2020 | 8.800 | 9.400 | 7.800 | 8.800 | 96,848 | +0.20(+2.33%) |
Nov 02, 2020 | 7.200 | 8.600 | 6.800 | 8.600 | 128,680 | -0.91(-9.55%) |
Oct 30, 2020 | 9.000 | 9.566 | 9.000 | 9.508 | 48,390 | -0.25(-2.52%) |
Oct 29, 2020 | 9.424 | 9.800 | 9.252 | 9.754 | 14,686 | +0.13(+1.37%) |
Oct 28, 2020 | 10.00 | 10.03 | 9.400 | 9.622 | 31,137 | -0.66(-6.38%) |
Oct 27, 2020 | 10.60 | 10.60 | 9.840 | 10.28 | 26,592 | +0.02(+0.21%) |
Oct 26, 2020 | 11.08 | 11.08 | 10.13 | 10.26 | 19,691 | -0.60(-5.51%) |
Oct 23, 2020 | 10.97 | 11.12 | 10.62 | 10.85 | 21,140 | +0.16(+1.50%) |
Oct 22, 2020 | 10.40 | 11.00 | 10.20 | 10.69 | 32,138 | +0.29(+2.81%) |
Oct 21, 2020 | 10.90 | 11.00 | 10.13 | 10.40 | 28,656 | -0.60(-5.44%) |
Oct 20, 2020 | 11.00 | 11.40 | 11.00 | 11.00 | 30,178 | -0.21(-1.89%) |
Oct 19, 2020 | 11.80 | 11.95 | 11.00 | 11.21 | 28,843 | -0.61(-5.13%) |
Oct 16, 2020 | 12.14 | 12.14 | 11.74 | 11.82 | 10,820 | +0.02(+0.17%) |
Oct 15, 2020 | 12.18 | 12.19 | 11.73 | 11.80 | 20,171 | -0.20(-1.65%) |
Oct 14, 2020 | 11.80 | 12.39 | 11.70 | 12.00 | 32,718 | -0.00(-0.03%) |
Oct 13, 2020 | 12.00 | 12.60 | 11.61 | 12.00 | 28,901 | -0.21(-1.75%) |
Oct 12, 2020 | 13.20 | 13.20 | 11.90 | 12.21 | 51,604 | +0.16(+1.34%) |
Oct 09, 2020 | 11.87 | 12.40 | 11.75 | 12.05 | 74,475 | +0.18(+1.48%) |
Oct 08, 2020 | 11.60 | 12.33 | 11.20 | 11.88 | 110,153 | +0.61(+5.45%) |
Oct 07, 2020 | 11.20 | 11.48 | 11.02 | 11.26 | 28,476 | +0.25(+2.29%) |
Oct 06, 2020 | 11.56 | 11.73 | 11.01 | 11.01 | 39,708 | -0.22(-1.99%) |
Oct 05, 2020 | 11.80 | 12.00 | 11.00 | 11.23 | 42,370 | -0.17(-1.47%) |
Oct 02, 2020 | 12.00 | 12.40 | 11.02 | 11.40 | 71,060 | +0.27(+2.44%) |
Oct 01, 2020 | 10.62 | 11.20 | 10.62 | 11.13 | 26,605 | +0.14(+1.27%) |
Sep 30, 2020 | 10.82 | 11.38 | 10.82 | 10.99 | 36,160 | -0.51(-4.42%) |
Sep 29, 2020 | 11.00 | 11.50 | 10.58 | 11.50 | 43,163 | +0.10(+0.86%) |
Sep 28, 2020 | 10.20 | 11.40 | 10.20 | 11.40 | 35,466 | +0.65(+6.05%) |
Sep 25, 2020 | 10.20 | 10.80 | 10.00 | 10.75 | 39,840 | +0.95(+9.69%) |
Sep 24, 2020 | 10.20 | 10.60 | 10.00 | 9.800 | 40,613 | -0.47(-4.54%) |
Sep 23, 2020 | 10.80 | 11.18 | 10.20 | 10.27 | 85,254 | -0.68(-6.23%) |
Sep 22, 2020 | 10.90 | 11.18 | 10.76 | 10.95 | 13,755 | -0.24(-2.11%) |
Sep 21, 2020 | 11.21 | 11.40 | 10.38 | 11.18 | 33,811 | -0.78(-6.52%) |
Sep 18, 2020 | 12.00 | 12.00 | 11.22 | 11.96 | 60,565 | -0.04(-0.30%) |
Sep 17, 2020 | 11.39 | 12.20 | 10.90 | 12.00 | 54,606 | +0.56(+4.90%) |
Sep 16, 2020 | 10.92 | 11.78 | 10.80 | 11.44 | 64,182 | +0.58(+5.30%) |
Sep 15, 2020 | 10.20 | 11.40 | 9.692 | 10.86 | 116,175 | +0.81(+8.08%) |
Sep 14, 2020 | 10.00 | 10.42 | 9.612 | 10.05 | 73,405 | +0.04(+0.44%) |
Sep 11, 2020 | 10.20 | 10.39 | 9.628 | 10.01 | 38,500 | -0.12(-1.22%) |
Sep 10, 2020 | 10.00 | 10.40 | 9.872 | 10.13 | 32,799 | +0.01(+0.08%) |
Sep 09, 2020 | 10.00 | 10.20 | 9.700 | 10.12 | 38,168 | +0.02(+0.24%) |
Sep 08, 2020 | 10.20 | 10.34 | 10.00 | 10.10 | 39,995 | -0.36(-3.46%) |
Sep 04, 2020 | 10.20 | 10.60 | 10.10 | 10.46 | 51,705 | +0.36(+3.54%) |
Sep 03, 2020 | 9.800 | 10.63 | 9.800 | 10.10 | 41,885 | -0.04(-0.39%) |
Sep 02, 2020 | 10.00 | 10.40 | 9.816 | 10.14 | 59,303 | -0.22(-2.12%) |
Sep 01, 2020 | 10.96 | 10.96 | 10.20 | 10.36 | 51,879 | -0.58(-5.28%) |
Aug 31, 2020 | 11.01 | 11.46 | 10.60 | 10.94 | 63,767 | -0.47(-4.15%) |
Aug 28, 2020 | 11.45 | 11.80 | 11.01 | 11.42 | 63,135 | -0.04(-0.33%) |
Aug 27, 2020 | 11.60 | 11.80 | 11.20 | 11.45 | 68,173 | -0.15(-1.26%) |
Aug 26, 2020 | 10.40 | 11.80 | 10.40 | 11.60 | 204,217 | +0.74(+6.83%) |
Aug 25, 2020 | 11.00 | 11.00 | 10.40 | 10.86 | 63,537 | -0.18(-1.67%) |
Aug 24, 2020 | 10.79 | 11.58 | 10.60 | 11.04 | 106,107 | +0.30(+2.75%) |
Aug 21, 2020 | 11.60 | 11.80 | 10.50 | 10.75 | 151,150 | -1.25(-10.45%) |
Aug 20, 2020 | 10.60 | 12.40 | 10.20 | 12.00 | 485,234 | +2.00(+20.00%) |
Aug 19, 2020 | 9.600 | 10.20 | 9.500 | 10.00 | 190,927 | +0.37(+3.84%) |
Aug 18, 2020 | 9.632 | 10.15 | 9.600 | 9.630 | 79,825 | -0.28(-2.85%) |
Aug 17, 2020 | 10.40 | 10.40 | 9.700 | 9.912 | 109,164 | -0.25(-2.44%) |
Aug 14, 2020 | 9.400 | 10.48 | 9.242 | 10.16 | 150,155 | +0.79(+8.45%) |
Aug 13, 2020 | 9.400 | 9.524 | 9.282 | 9.368 | 56,595 | -0.03(-0.34%) |
Aug 12, 2020 | 9.200 | 9.686 | 9.234 | 9.400 | 102,538 | +0.15(+1.64%) |
Aug 11, 2020 | 9.750 | 10.20 | 9.234 | 9.248 | 107,737 | -0.47(-4.82%) |
Aug 10, 2020 | 9.400 | 9.998 | 9.200 | 9.716 | 153,830 | +0.74(+8.27%) |
Aug 07, 2020 | 10.40 | 11.00 | 8.074 | 8.974 | 417,050 | -1.03(-10.26%) |
Aug 06, 2020 | 10.40 | 10.80 | 9.600 | 10.00 | 166,304 | -0.60(-5.66%) |
Aug 05, 2020 | 10.80 | 11.00 | 10.40 | 10.60 | 118,009 | +0.28(+2.69%) |
Aug 04, 2020 | 10.31 | 11.04 | 10.11 | 10.32 | 162,401 | -0.22(-2.12%) |
Aug 03, 2020 | 12.40 | 13.00 | 10.44 | 10.55 | 316,898 | +0.53(+5.33%) |
Jul 31, 2020 | 13.00 | 13.30 | 9.600 | 10.01 | 438,090 | -3.52(-26.03%) |
Jul 30, 2020 | 10.76 | 14.40 | 10.00 | 13.54 | 594,912 | +2.74(+25.33%) |
Jul 29, 2020 | 9.800 | 11.00 | 9.800 | 10.80 | 94,914 | +0.60(+5.88%) |
Jul 28, 2020 | 9.000 | 10.60 | 9.000 | 10.20 | 156,690 | +0.57(+5.92%) |
Jul 27, 2020 | 10.00 | 10.20 | 9.400 | 9.630 | 70,688 | -0.57(-5.59%) |
Jul 24, 2020 | 9.400 | 10.69 | 9.400 | 10.20 | 101,475 | +0.40(+4.08%) |
Jul 23, 2020 | 9.600 | 10.20 | 9.400 | 9.800 | 83,695 | -0.48(-4.71%) |
Jul 22, 2020 | 9.800 | 10.40 | 9.222 | 10.28 | 148,735 | +0.08(+0.82%) |
Jul 21, 2020 | 9.800 | 10.40 | 9.600 | 10.20 | 150,245 | +0.73(+7.69%) |
Jul 20, 2020 | 10.44 | 11.98 | 8.884 | 9.472 | 536,494 | +1.02(+12.12%) |
Jul 17, 2020 | 8.000 | 9.040 | 7.800 | 8.448 | 187,550 | +0.40(+4.97%) |
Jul 16, 2020 | 8.058 | 8.600 | 7.660 | 8.048 | 117,082 | -0.14(-1.73%) |
Jul 15, 2020 | 7.914 | 8.600 | 7.460 | 8.190 | 218,095 | +0.68(+9.08%) |
Jul 14, 2020 | 7.390 | 7.920 | 6.886 | 7.508 | 90,217 | +0.11(+1.46%) |
Jul 13, 2020 | 8.400 | 8.600 | 7.400 | 7.400 | 213,048 | -0.57(-7.20%) |
Jul 10, 2020 | 6.600 | 9.540 | 6.220 | 7.974 | 534,015 | +1.37(+20.82%) |
Jul 09, 2020 | 7.000 | 7.000 | 6.400 | 6.600 | 82,758 | -0.20(-2.94%) |
Jul 08, 2020 | 7.000 | 7.200 | 6.400 | 6.800 | 167,952 | -0.40(-5.56%) |
Jul 07, 2020 | 7.200 | 7.800 | 7.000 | 7.200 | 174,334 | -0.86(-10.71%) |
Jul 06, 2020 | 8.000 | 8.360 | 7.000 | 8.064 | 406,902 | -1.64(-16.87%) |
Jul 02, 2020 | 10.33 | 10.60 | 9.602 | 9.700 | 110,745 | -0.45(-4.41%) |
Jul 01, 2020 | 10.30 | 11.57 | 10.00 | 10.15 | 112,087 | -0.41(-3.92%) |
Jun 30, 2020 | 10.14 | 10.60 | 9.772 | 10.56 | 117,224 | -0.24(-2.20%) |
Jun 29, 2020 | 10.20 | 11.80 | 10.20 | 10.80 | 133,748 | +0.27(+2.58%) |
Jun 26, 2020 | 11.02 | 11.02 | 9.800 | 10.53 | 560,495 | -0.86(-7.57%) |
Jun 25, 2020 | 9.790 | 11.53 | 9.000 | 11.39 | 208,852 | +1.19(+11.64%) |
Jun 24, 2020 | 11.00 | 11.00 | 10.00 | 10.20 | 211,138 | -1.80(-14.98%) |
Jun 23, 2020 | 12.40 | 12.80 | 12.00 | 12.00 | 112,362 | -0.08(-0.65%) |
Jun 22, 2020 | 12.99 | 13.00 | 11.80 | 12.08 | 148,961 | -1.12(-8.46%) |
Jun 19, 2020 | 14.00 | 14.16 | 12.62 | 13.19 | 232,160 | -0.18(-1.36%) |
Jun 18, 2020 | 13.60 | 14.80 | 12.96 | 13.38 | 152,533 | +0.27(+2.03%) |
Jun 17, 2020 | 13.85 | 14.00 | 12.60 | 13.11 | 168,012 | -0.93(-6.64%) |
Jun 16, 2020 | 15.60 | 15.80 | 13.80 | 14.04 | 228,556 | -0.36(-2.50%) |
Jun 15, 2020 | 12.11 | 15.00 | 12.00 | 14.40 | 317,244 | +2.05(+16.60%) |
Jun 12, 2020 | 13.20 | 14.00 | 12.00 | 12.35 | 216,070 | +1.15(+10.29%) |
Jun 11, 2020 | 10.80 | 13.00 | 10.20 | 11.20 | 257,439 | -2.80(-20.00%) |
Jun 10, 2020 | 14.00 | 16.40 | 11.00 | 14.00 | 394,058 | -2.00(-12.50%) |
Jun 09, 2020 | 18.80 | 19.30 | 15.29 | 16.00 | 520,041 | -3.00(-15.79%) |
Jun 08, 2020 | 13.40 | 20.00 | 13.40 | 19.00 | 1,497,863 | +8.60(+82.69%) |
Jun 05, 2020 | 7.850 | 10.70 | 7.302 | 10.40 | 909,965 | +3.80(+57.58%) |
Jun 04, 2020 | 6.600 | 6.800 | 6.400 | 6.600 | 160,038 | -0.02(-0.33%) |
Jun 03, 2020 | 7.000 | 7.066 | 6.422 | 6.622 | 158,444 | -0.14(-2.04%) |
Jun 02, 2020 | 6.234 | 7.000 | 6.160 | 6.760 | 263,988 | +0.54(+8.75%) |
Jun 01, 2020 | 5.800 | 6.280 | 5.600 | 6.216 | 103,595 | +0.42(+7.17%) |
May 29, 2020 | 6.400 | 6.490 | 5.600 | 5.800 | 184,655 | -0.69(-10.63%) |
May 28, 2020 | 6.584 | 6.600 | 6.302 | 6.490 | 95,096 | -0.10(-1.49%) |
May 27, 2020 | 6.488 | 6.700 | 6.250 | 6.588 | 142,808 | +0.19(+2.94%) |
May 26, 2020 | 6.600 | 6.600 | 6.400 | 6.400 | 146,280 | -0.13(-1.99%) |
May 22, 2020 | 6.582 | 6.882 | 6.288 | 6.530 | 204,595 | -0.07(-1.12%) |
May 21, 2020 | 6.400 | 6.800 | 6.240 | 6.604 | 221,666 | +0.10(+1.57%) |
May 20, 2020 | 6.828 | 6.940 | 6.218 | 6.502 | 281,983 | -0.45(-6.50%) |
May 19, 2020 | 7.030 | 7.200 | 6.600 | 6.954 | 314,817 | -0.25(-3.42%) |
May 18, 2020 | 7.200 | 7.600 | 6.600 | 7.200 | 298,328 | +0.57(+8.60%) |
May 15, 2020 | 7.200 | 7.600 | 6.600 | 6.630 | 233,255 | -0.57(-7.92%) |
May 14, 2020 | 8.400 | 8.400 | 6.800 | 7.200 | 269,724 | -0.80(-10.00%) |
May 13, 2020 | 9.200 | 9.200 | 8.000 | 8.000 | 247,955 | -1.44(-15.22%) |
May 12, 2020 | 10.98 | 11.17 | 9.000 | 9.436 | 324,274 | -1.08(-10.29%) |
May 11, 2020 | 11.99 | 12.00 | 10.00 | 10.52 | 551,991 | +1.36(+14.85%) |
May 08, 2020 | 8.756 | 9.600 | 8.060 | 9.158 | 458,480 | +1.52(+19.87%) |
May 07, 2020 | 7.800 | 7.960 | 7.200 | 7.640 | 114,853 | +0.04(+0.53%) |
May 06, 2020 | 8.200 | 8.200 | 7.200 | 7.600 | 170,127 | -0.60(-7.32%) |
May 05, 2020 | 8.800 | 9.200 | 8.000 | 8.200 | 260,671 | +0.33(+4.22%) |
May 04, 2020 | 8.000 | 8.324 | 7.602 | 7.868 | 158,631 | -0.49(-5.89%) |
May 01, 2020 | 10.40 | 10.90 | 7.700 | 8.360 | 687,595 | -0.24(-2.79%) |
Apr 30, 2020 | 7.000 | 10.80 | 6.800 | 8.600 | 1,193,194 | +2.00(+30.30%) |
Apr 29, 2020 | 6.600 | 6.800 | 5.800 | 6.600 | 261,272 | +0.40(+6.45%) |
Apr 28, 2020 | 6.600 | 6.800 | 5.800 | 6.200 | 186,144 | -0.37(-5.57%) |
Apr 27, 2020 | 5.600 | 6.800 | 5.200 | 6.566 | 334,418 | -0.13(-1.97%) |
Apr 24, 2020 | 8.200 | 8.200 | 6.062 | 6.698 | 863,220 | -0.90(-11.87%) |
Apr 23, 2020 | 5.600 | 8.400 | 5.400 | 7.600 | 2,473,319 | +2.93(+62.67%) |
Apr 22, 2020 | 4.000 | 4.780 | 3.886 | 4.672 | 802,983 | +0.67(+16.80%) |
Apr 21, 2020 | 4.000 | 4.000 | 3.800 | 4.000 | 212,100 | +0.00(+0.00%) |
Apr 20, 2020 | 4.200 | 4.600 | 3.800 | 4.000 | 400,154 | -0.53(-11.70%) |
Apr 17, 2020 | 4.100 | 4.798 | 3.702 | 4.530 | 773,465 | +0.73(+19.09%) |
Apr 16, 2020 | 4.094 | 4.180 | 3.800 | 3.804 | 122,235 | -0.09(-2.26%) |
Apr 15, 2020 | 4.400 | 4.400 | 3.600 | 3.892 | 249,570 | -0.61(-13.55%) |
Apr 14, 2020 | 5.200 | 5.280 | 4.300 | 4.502 | 285,107 | -0.70(-13.42%) |
Apr 13, 2020 | 4.800 | 5.600 | 4.600 | 5.200 | 467,917 | +0.60(+13.04%) |
Apr 09, 2020 | 4.000 | 5.396 | 3.600 | 4.600 | 551,409 | +0.91(+24.80%) |
Apr 08, 2020 | 3.680 | 3.780 | 3.402 | 3.686 | 99,072 | +0.11(+3.19%) |
Apr 07, 2020 | 3.580 | 3.800 | 3.400 | 3.572 | 142,648 | +0.07(+2.06%) |
Apr 06, 2020 | 3.232 | 3.554 | 3.232 | 3.500 | 61,576 | +0.20(+6.06%) |
Apr 03, 2020 | 3.800 | 3.800 | 3.200 | 3.300 | 183,980 | -0.33(-9.19%) |
Apr 02, 2020 | 3.364 | 4.000 | 3.200 | 3.634 | 141,365 | +0.45(+14.28%) |
Apr 01, 2020 | 3.738 | 3.738 | 3.040 | 3.180 | 70,484 | -0.37(-10.32%) |
Mar 31, 2020 | 3.686 | 3.780 | 3.402 | 3.546 | 85,011 | -0.06(-1.55%) |
Mar 30, 2020 | 3.680 | 3.700 | 3.200 | 3.602 | 110,065 | +0.40(+12.56%) |
Mar 27, 2020 | 3.600 | 3.600 | 3.200 | 3.200 | 101,975 | -0.30(-8.57%) |
Mar 26, 2020 | 3.860 | 3.860 | 3.300 | 3.500 | 89,328 | -0.02(-0.57%) |
Mar 25, 2020 | 4.290 | 4.290 | 3.046 | 3.520 | 101,423 | -0.39(-10.02%) |
Mar 24, 2020 | 3.600 | 4.000 | 3.196 | 3.912 | 127,043 | +0.64(+19.56%) |
Mar 23, 2020 | 4.400 | 4.596 | 3.002 | 3.272 | 85,269 | -0.73(-18.20%) |
Mar 20, 2020 | 5.000 | 5.200 | 3.580 | 4.000 | 222,675 | -0.60(-13.04%) |
Mar 19, 2020 | 4.600 | 4.938 | 4.000 | 4.600 | 42,433 | +0.80(+21.05%) |
Mar 18, 2020 | 5.200 | 5.398 | 3.800 | 3.800 | 50,118 | -1.60(-29.63%) |
Mar 17, 2020 | 5.600 | 6.990 | 4.600 | 5.400 | 88,935 | +0.40(+8.00%) |
Mar 16, 2020 | 6.800 | 7.200 | 4.222 | 5.000 | 69,491 | -3.60(-41.86%) |
Mar 13, 2020 | 5.598 | 8.600 | 5.002 | 8.600 | 66,310 | +3.90(+82.98%) |
Mar 12, 2020 | 5.576 | 5.576 | 4.384 | 4.700 | 46,793 | -0.90(-16.07%) |
Mar 11, 2020 | 5.600 | 5.602 | 4.240 | 5.600 | 97,463 | +0.15(+2.71%) |
Mar 10, 2020 | 7.000 | 7.000 | 5.400 | 5.452 | 53,215 | +0.11(+2.14%) |
Mar 09, 2020 | 8.802 | 8.802 | 3.560 | 5.338 | 89,651 | -5.67(-51.49%) |
Mar 06, 2020 | 13.00 | 13.28 | 11.00 | 11.00 | 56,100 | -2.19(-16.60%) |
Mar 05, 2020 | 14.24 | 14.39 | 13.00 | 13.19 | 33,881 | -0.88(-6.24%) |
Mar 04, 2020 | 15.33 | 15.33 | 13.80 | 14.07 | 23,269 | -0.33(-2.29%) |
Mar 03, 2020 | 15.41 | 16.40 | 13.80 | 14.40 | 54,540 | -1.00(-6.48%) |
Mar 02, 2020 | 15.80 | 16.20 | 15.20 | 15.40 | 32,116 | -0.20(-1.28%) |
Feb 28, 2020 | 16.75 | 16.75 | 15.20 | 15.60 | 36,550 | -0.40(-2.50%) |
Feb 27, 2020 | 16.00 | 16.40 | 14.80 | 16.00 | 41,179 | -0.47(-2.85%) |
Feb 26, 2020 | 17.60 | 18.00 | 16.21 | 16.47 | 34,219 | -0.78(-4.52%) |
Feb 25, 2020 | 18.26 | 19.40 | 17.00 | 17.25 | 25,092 | -0.95(-5.21%) |
Feb 24, 2020 | 18.79 | 18.79 | 17.42 | 18.20 | 29,076 | -1.09(-5.66%) |
Feb 21, 2020 | 20.00 | 20.20 | 18.68 | 19.29 | 37,805 | -0.71(-3.55%) |
Feb 20, 2020 | 19.93 | 20.60 | 19.52 | 20.00 | 22,589 | +0.20(+1.01%) |
Feb 19, 2020 | 20.40 | 20.60 | 18.98 | 19.80 | 31,571 | -0.60(-2.94%) |
Feb 18, 2020 | 20.40 | 20.60 | 19.20 | 20.40 | 21,987 | +0.00(+0.00%) |
Feb 14, 2020 | 22.80 | 23.20 | 20.20 | 20.40 | 33,730 | -2.40(-10.53%) |
Feb 13, 2020 | 21.40 | 25.00 | 21.40 | 22.80 | 37,678 | +1.60(+7.55%) |
Feb 12, 2020 | 21.40 | 21.80 | 20.40 | 21.20 | 28,441 | +0.60(+2.91%) |
Feb 11, 2020 | 20.80 | 21.60 | 20.20 | 20.60 | 23,528 | +0.00(+0.00%) |
Feb 10, 2020 | 21.40 | 21.40 | 20.00 | 20.60 | 27,867 | -0.40(-1.90%) |
Feb 07, 2020 | 22.00 | 22.50 | 20.68 | 21.00 | 22,525 | -1.60(-7.08%) |
Feb 06, 2020 | 24.60 | 24.60 | 22.00 | 22.60 | 58,514 | -1.00(-4.24%) |
Feb 05, 2020 | 23.20 | 24.60 | 23.00 | 23.60 | 36,350 | +0.80(+3.51%) |
Feb 04, 2020 | 22.60 | 23.48 | 22.40 | 22.80 | 31,445 | +0.80(+3.64%) |
Feb 03, 2020 | 20.60 | 22.80 | 20.60 | 22.00 | 35,322 | +0.80(+3.77%) |
Jan 31, 2020 | 22.00 | 22.00 | 20.80 | 21.20 | 25,060 | -0.60(-2.75%) |
Jan 30, 2020 | 22.20 | 23.20 | 21.80 | 21.80 | 20,195 | -0.60(-2.68%) |
Jan 29, 2020 | 24.20 | 24.40 | 21.60 | 22.40 | 36,631 | -1.00(-4.27%) |
Jan 28, 2020 | 24.00 | 24.00 | 22.80 | 23.40 | 28,161 | +0.40(+1.74%) |
Jan 27, 2020 | 23.00 | 24.20 | 22.80 | 23.00 | 25,871 | -1.40(-5.74%) |
Jan 24, 2020 | 25.80 | 25.80 | 24.00 | 24.40 | 29,815 | -1.20(-4.69%) |
Jan 23, 2020 | 25.40 | 26.40 | 24.70 | 25.60 | 35,793 | -0.80(-3.03%) |
Jan 22, 2020 | 26.80 | 26.80 | 25.40 | 26.40 | 42,645 | -0.60(-2.22%) |
Jan 21, 2020 | 29.20 | 29.40 | 27.00 | 27.00 | 41,704 | -2.00(-6.90%) |
Jan 17, 2020 | 30.40 | 30.40 | 28.80 | 29.00 | 35,875 | -1.00(-3.33%) |
Jan 16, 2020 | 31.40 | 32.07 | 29.40 | 30.00 | 25,937 | -0.60(-1.96%) |
Jan 15, 2020 | 32.40 | 34.00 | 30.00 | 30.60 | 35,596 | -2.00(-6.13%) |
Jan 14, 2020 | 34.20 | 34.80 | 32.20 | 32.60 | 29,459 | -1.20(-3.55%) |
Jan 13, 2020 | 33.60 | 34.60 | 31.40 | 33.80 | 25,997 | +0.20(+0.60%) |
Jan 10, 2020 | 36.00 | 36.00 | 33.20 | 33.60 | 106,555 | -2.40(-6.67%) |
Jan 09, 2020 | 37.40 | 37.40 | 34.00 | 36.00 | 25,632 | -1.40(-3.74%) |
Jan 08, 2020 | 37.60 | 37.95 | 35.90 | 37.40 | 40,197 | -0.40(-1.06%) |
Jan 07, 2020 | 38.20 | 40.20 | 37.60 | 37.80 | 43,474 | -0.40(-1.05%) |
Jan 06, 2020 | 36.60 | 39.60 | 36.20 | 38.20 | 49,217 | +2.40(+6.70%) |
Jan 03, 2020 | 34.20 | 36.55 | 33.40 | 35.80 | 33,525 | +2.20(+6.55%) |
Jan 02, 2020 | 34.00 | 34.80 | 32.70 | 33.60 | 15,458 | +0.00(+0.00%) |
Dec 31, 2019 | 32.00 | 34.40 | 32.00 | 33.60 | 27,060 | +0.40(+1.20%) |
Dec 30, 2019 | 32.00 | 34.60 | 31.80 | 33.20 | 40,150 | +1.20(+3.75%) |
Dec 27, 2019 | 34.20 | 34.50 | 32.00 | 32.00 | 28,205 | -2.80(-8.05%) |
Dec 26, 2019 | 37.00 | 37.60 | 33.80 | 34.80 | 36,206 | -2.00(-5.43%) |
Dec 24, 2019 | 35.80 | 37.20 | 35.09 | 36.80 | 31,095 | +1.20(+3.37%) |
Dec 23, 2019 | 33.20 | 36.00 | 33.20 | 35.60 | 31,643 | +1.20(+3.49%) |
Dec 20, 2019 | 35.00 | 35.20 | 32.00 | 34.40 | 146,770 | -0.20(-0.58%) |
Dec 19, 2019 | 33.40 | 35.15 | 33.40 | 34.60 | 66,578 | +1.20(+3.59%) |
Dec 18, 2019 | 33.80 | 34.80 | 33.20 | 33.40 | 47,526 | -0.60(-1.76%) |
Dec 17, 2019 | 32.80 | 35.20 | 32.00 | 34.00 | 56,981 | +0.80(+2.41%) |
Dec 16, 2019 | 33.80 | 34.80 | 32.90 | 33.20 | 58,365 | +0.00(+0.00%) |
Dec 13, 2019 | 35.60 | 36.00 | 32.40 | 33.20 | 53,855 | -1.20(-3.49%) |
Dec 12, 2019 | 30.60 | 35.40 | 28.80 | 34.40 | 84,994 | +3.80(+12.42%) |
Dec 11, 2019 | 26.80 | 30.60 | 26.60 | 30.60 | 43,206 | +3.00(+10.87%) |
Dec 10, 2019 | 29.00 | 29.00 | 26.80 | 27.60 | 54,647 | -1.00(-3.50%) |
Dec 09, 2019 | 27.20 | 28.80 | 26.00 | 28.60 | 37,264 | +1.00(+3.62%) |
Dec 06, 2019 | 24.40 | 27.80 | 24.00 | 27.60 | 69,485 | +4.00(+16.95%) |
Dec 05, 2019 | 24.00 | 25.80 | 23.20 | 23.60 | 70,143 | -1.20(-4.84%) |
Dec 04, 2019 | 24.80 | 26.60 | 24.40 | 24.80 | 35,315 | -0.20(-0.80%) |
Dec 03, 2019 | 25.20 | 26.03 | 24.40 | 25.00 | 48,780 | -0.40(-1.57%) |