Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.53 | 15.53 | 15.53 | 184,027 | +0.14(+0.94%) | |
Dec 30, 2020 | 15.20 | 15.95 | 15.20 | 15.39 | 184,027 | +0.18(+1.19%) |
Dec 29, 2020 | 14.87 | 15.35 | 14.87 | 15.21 | 148,875 | +0.04(+0.24%) |
Dec 28, 2020 | 15.06 | 15.59 | 14.90 | 15.17 | 163,447 | +0.33(+2.19%) |
Dec 24, 2020 | 14.89 | 14.95 | 14.77 | 14.85 | 33,600 | +0.01(+0.06%) |
Dec 23, 2020 | 14.91 | 14.91 | 14.67 | 14.84 | 67,088 | -0.03(-0.18%) |
Dec 22, 2020 | 14.77 | 14.93 | 14.69 | 14.86 | 78,333 | +0.15(+1.05%) |
Dec 21, 2020 | 14.95 | 15.06 | 14.50 | 14.71 | 119,300 | -0.41(-2.69%) |
Dec 18, 2020 | 15.28 | 15.76 | 14.84 | 15.12 | 434,933 | -0.03(-0.18%) |
Dec 17, 2020 | 14.95 | 15.17 | 14.82 | 15.15 | 106,684 | +0.29(+1.95%) |
Dec 16, 2020 | 14.95 | 15.15 | 14.77 | 14.86 | 113,156 | -0.08(-0.54%) |
Dec 15, 2020 | 14.49 | 14.98 | 14.49 | 14.94 | 117,112 | +0.17(+1.16%) |
Dec 14, 2020 | 15.03 | 15.28 | 14.65 | 14.77 | 125,662 | -0.08(-0.55%) |
Dec 11, 2020 | 15.01 | 15.30 | 14.70 | 14.85 | 242,722 | -0.31(-2.03%) |
Dec 10, 2020 | 14.69 | 15.30 | 14.69 | 15.15 | 150,933 | +0.32(+2.13%) |
Dec 09, 2020 | 15.08 | 15.17 | 14.78 | 14.84 | 151,091 | -0.20(-1.32%) |
Dec 08, 2020 | 14.82 | 15.15 | 14.70 | 15.04 | 138,497 | +0.16(+1.09%) |
Dec 07, 2020 | 14.71 | 15.12 | 14.59 | 14.87 | 138,540 | +0.13(+0.86%) |
Dec 04, 2020 | 14.72 | 14.81 | 14.46 | 14.75 | 98,923 | +0.17(+1.18%) |
Dec 03, 2020 | 14.85 | 14.92 | 14.48 | 14.58 | 125,278 | -0.19(-1.29%) |
Dec 02, 2020 | 15.23 | 15.23 | 14.51 | 14.77 | 132,743 | -0.09(-0.61%) |
Dec 01, 2020 | 15.00 | 15.02 | 14.75 | 14.86 | 133,047 | +0.00(+0.00%) |
Nov 30, 2020 | 14.97 | 15.16 | 14.60 | 14.86 | 170,292 | -0.24(-1.56%) |
Nov 27, 2020 | 14.36 | 15.12 | 14.36 | 15.09 | 57,475 | +0.64(+4.45%) |
Nov 25, 2020 | 14.31 | 14.92 | 14.24 | 14.45 | 139,046 | +0.14(+1.01%) |
Nov 24, 2020 | 15.60 | 15.67 | 14.29 | 14.30 | 312,209 | -1.21(-7.81%) |
Nov 23, 2020 | 15.68 | 15.68 | 15.26 | 15.52 | 120,595 | -0.11(-0.70%) |
Nov 20, 2020 | 14.54 | 15.89 | 14.54 | 15.62 | 167,673 | +0.32(+2.07%) |
Nov 19, 2020 | 15.29 | 15.33 | 14.83 | 15.31 | 141,926 | +0.05(+0.36%) |
Nov 18, 2020 | 15.05 | 15.38 | 14.99 | 15.25 | 120,348 | +0.26(+1.74%) |
Nov 17, 2020 | 15.07 | 15.15 | 14.69 | 14.99 | 116,785 | -0.10(-0.66%) |
Nov 16, 2020 | 14.80 | 15.33 | 14.80 | 15.09 | 80,492 | +0.14(+0.96%) |
Nov 13, 2020 | 14.75 | 15.11 | 14.61 | 14.95 | 65,749 | +0.36(+2.46%) |
Nov 12, 2020 | 15.03 | 15.27 | 14.36 | 14.59 | 152,829 | -0.59(-3.91%) |
Nov 11, 2020 | 14.95 | 15.21 | 14.60 | 15.18 | 115,213 | +0.28(+1.87%) |
Nov 10, 2020 | 14.68 | 15.09 | 14.57 | 14.90 | 127,741 | +0.32(+2.22%) |
Nov 09, 2020 | 14.87 | 15.26 | 14.58 | 14.58 | 142,220 | +0.49(+3.51%) |
Nov 06, 2020 | 14.55 | 14.55 | 13.93 | 14.09 | 83,437 | -0.38(-2.61%) |
Nov 05, 2020 | 13.96 | 14.66 | 13.96 | 14.46 | 82,566 | +0.54(+3.87%) |
Nov 04, 2020 | 13.89 | 14.36 | 13.50 | 13.92 | 62,818 | +0.07(+0.52%) |
Nov 03, 2020 | 13.48 | 13.99 | 13.48 | 13.85 | 87,232 | +0.49(+3.63%) |
Nov 02, 2020 | 13.29 | 13.38 | 13.07 | 13.37 | 72,316 | +0.17(+1.29%) |
Oct 30, 2020 | 13.22 | 13.46 | 12.96 | 13.20 | 96,009 | -0.13(-0.95%) |
Oct 29, 2020 | 13.10 | 13.35 | 13.06 | 13.32 | 64,825 | +0.17(+1.30%) |
Oct 28, 2020 | 13.19 | 13.30 | 12.92 | 13.15 | 74,376 | -0.32(-2.40%) |
Oct 27, 2020 | 13.29 | 13.89 | 13.29 | 13.47 | 59,456 | +0.03(+0.20%) |
Oct 26, 2020 | 13.84 | 13.84 | 13.22 | 13.45 | 106,216 | -0.61(-4.35%) |
Oct 23, 2020 | 13.99 | 14.07 | 13.73 | 14.06 | 52,399 | +0.33(+2.42%) |
Oct 22, 2020 | 13.48 | 13.74 | 13.26 | 13.73 | 118,491 | +0.22(+1.60%) |
Oct 21, 2020 | 13.56 | 13.70 | 13.38 | 13.51 | 106,747 | -0.01(-0.07%) |
Oct 20, 2020 | 13.54 | 13.69 | 13.36 | 13.52 | 56,748 | +0.00(+0.00%) |
Oct 19, 2020 | 13.81 | 13.90 | 13.44 | 13.52 | 89,368 | -0.26(-1.89%) |
Oct 16, 2020 | 13.64 | 13.84 | 13.53 | 13.78 | 104,798 | +0.11(+0.79%) |
Oct 15, 2020 | 13.14 | 13.74 | 13.10 | 13.67 | 133,182 | +0.17(+1.27%) |
Oct 14, 2020 | 13.47 | 13.56 | 13.20 | 13.50 | 123,888 | +0.13(+0.94%) |
Oct 13, 2020 | 13.80 | 13.90 | 13.34 | 13.38 | 83,108 | -0.57(-4.06%) |
Oct 12, 2020 | 14.02 | 14.14 | 13.82 | 13.94 | 99,399 | +0.03(+0.19%) |
Oct 09, 2020 | 13.47 | 13.94 | 13.47 | 13.91 | 113,809 | +0.52(+3.89%) |
Oct 08, 2020 | 13.39 | 13.47 | 13.27 | 13.39 | 82,861 | +0.14(+1.09%) |
Oct 07, 2020 | 13.17 | 13.35 | 13.08 | 13.25 | 131,689 | +0.15(+1.17%) |
Oct 06, 2020 | 13.13 | 13.41 | 12.99 | 13.10 | 105,793 | +0.07(+0.55%) |
Oct 05, 2020 | 12.92 | 13.17 | 12.92 | 13.02 | 97,794 | +0.15(+1.19%) |
Oct 02, 2020 | 12.64 | 12.95 | 12.45 | 12.87 | 89,556 | -0.04(-0.28%) |
Oct 01, 2020 | 12.70 | 12.93 | 12.65 | 12.91 | 153,173 | +0.29(+2.28%) |
Sep 30, 2020 | 12.90 | 12.93 | 12.58 | 12.62 | 92,741 | -0.25(-1.95%) |
Sep 29, 2020 | 12.88 | 12.91 | 12.63 | 12.87 | 127,582 | -0.02(-0.14%) |
Sep 28, 2020 | 12.72 | 12.95 | 12.60 | 12.89 | 122,006 | +0.31(+2.43%) |
Sep 25, 2020 | 12.24 | 12.60 | 12.24 | 12.58 | 148,630 | +0.25(+2.04%) |
Sep 24, 2020 | 12.31 | 12.60 | 12.11 | 12.33 | 117,299 | +0.00(+0.00%) |
Sep 23, 2020 | 12.41 | 12.54 | 12.23 | 12.33 | 161,589 | -0.06(-0.51%) |
Sep 22, 2020 | 12.52 | 12.58 | 12.19 | 12.40 | 123,848 | -0.05(-0.43%) |
Sep 21, 2020 | 12.60 | 12.68 | 12.25 | 12.45 | 189,067 | -0.36(-2.81%) |
Sep 18, 2020 | 12.91 | 13.12 | 12.72 | 12.81 | 498,068 | +0.04(+0.28%) |
Sep 17, 2020 | 12.78 | 12.90 | 12.66 | 12.77 | 105,298 | -0.21(-1.59%) |
Sep 16, 2020 | 12.85 | 13.12 | 12.76 | 12.98 | 149,546 | +0.18(+1.40%) |
Sep 15, 2020 | 12.93 | 13.18 | 12.69 | 12.80 | 250,524 | -0.05(-0.42%) |
Sep 14, 2020 | 12.60 | 12.87 | 12.59 | 12.85 | 150,568 | +0.28(+2.22%) |
Sep 11, 2020 | 12.52 | 12.70 | 12.48 | 12.58 | 189,237 | +0.06(+0.50%) |
Sep 10, 2020 | 12.58 | 12.65 | 12.40 | 12.51 | 190,372 | -0.02(-0.14%) |
Sep 09, 2020 | 12.17 | 12.83 | 12.17 | 12.53 | 237,002 | +0.48(+3.95%) |
Sep 08, 2020 | 12.04 | 12.18 | 11.91 | 12.05 | 264,262 | -0.22(-1.83%) |
Sep 04, 2020 | 12.44 | 12.58 | 12.04 | 12.28 | 256,543 | -0.14(-1.16%) |
Sep 03, 2020 | 12.70 | 12.87 | 12.41 | 12.42 | 312,096 | -0.35(-2.74%) |
Sep 02, 2020 | 12.84 | 13.07 | 12.49 | 12.77 | 255,994 | +0.05(+0.42%) |
Sep 01, 2020 | 12.73 | 12.92 | 12.49 | 12.72 | 1,277,123 | -0.01(-0.07%) |
Aug 31, 2020 | 13.30 | 13.38 | 12.50 | 12.73 | 489,760 | -0.59(-4.45%) |
Aug 28, 2020 | 13.87 | 14.18 | 13.07 | 13.32 | 1,150,887 | -1.03(-7.20%) |
Aug 27, 2020 | 15.87 | 15.87 | 13.77 | 14.36 | 593,048 | -1.51(-9.52%) |
Aug 26, 2020 | 15.75 | 15.90 | 15.34 | 15.87 | 227,751 | +0.16(+1.03%) |
Aug 25, 2020 | 15.71 | 15.78 | 15.53 | 15.70 | 78,993 | +0.01(+0.06%) |
Aug 24, 2020 | 15.53 | 15.75 | 15.46 | 15.69 | 91,047 | +0.29(+1.87%) |
Aug 21, 2020 | 15.76 | 15.76 | 15.29 | 15.41 | 217,494 | -0.33(-2.11%) |
Aug 20, 2020 | 15.48 | 15.80 | 15.47 | 15.74 | 73,745 | +0.16(+1.04%) |
Aug 19, 2020 | 15.61 | 15.79 | 15.55 | 15.58 | 60,442 | +0.00(+0.00%) |
Aug 18, 2020 | 15.69 | 15.76 | 15.49 | 15.58 | 65,358 | -0.07(-0.46%) |
Aug 17, 2020 | 15.29 | 15.69 | 15.23 | 15.65 | 71,136 | +0.34(+2.23%) |
Aug 14, 2020 | 15.48 | 15.51 | 15.22 | 15.31 | 82,881 | -0.27(-1.70%) |
Aug 13, 2020 | 15.19 | 15.63 | 15.09 | 15.57 | 124,393 | +0.37(+2.45%) |
Aug 12, 2020 | 15.22 | 15.41 | 14.97 | 15.20 | 119,119 | +0.17(+1.16%) |
Aug 11, 2020 | 15.29 | 15.35 | 14.95 | 15.03 | 144,858 | -0.31(-2.01%) |
Aug 10, 2020 | 15.37 | 15.41 | 15.17 | 15.33 | 88,626 | +0.01(+0.06%) |
Aug 07, 2020 | 15.22 | 15.41 | 15.16 | 15.32 | 150,717 | +0.02(+0.12%) |
Aug 06, 2020 | 15.08 | 15.36 | 14.99 | 15.31 | 91,441 | +0.18(+1.18%) |
Aug 05, 2020 | 14.96 | 15.15 | 14.88 | 15.13 | 143,851 | +0.26(+1.74%) |
Aug 04, 2020 | 14.82 | 14.95 | 14.68 | 14.87 | 113,214 | +0.01(+0.06%) |
Aug 03, 2020 | 14.72 | 14.90 | 14.51 | 14.86 | 113,111 | +0.15(+1.03%) |
Jul 31, 2020 | 14.42 | 14.74 | 14.42 | 14.71 | 260,004 | +0.24(+1.67%) |
Jul 30, 2020 | 14.34 | 14.52 | 14.27 | 14.47 | 140,304 | -0.07(-0.49%) |
Jul 29, 2020 | 14.31 | 14.61 | 14.31 | 14.54 | 80,919 | +0.37(+2.58%) |
Jul 28, 2020 | 14.27 | 14.49 | 14.15 | 14.17 | 147,923 | -0.16(-1.12%) |
Jul 27, 2020 | 13.93 | 14.36 | 13.93 | 14.33 | 123,196 | +0.40(+2.88%) |
Jul 24, 2020 | 13.90 | 14.12 | 13.73 | 13.93 | 144,334 | -0.00(-0.03%) |
Jul 23, 2020 | 14.03 | 14.18 | 13.64 | 13.94 | 178,414 | -0.08(-0.61%) |
Jul 22, 2020 | 14.25 | 14.35 | 13.95 | 14.02 | 93,522 | -0.29(-2.00%) |
Jul 21, 2020 | 14.25 | 14.49 | 14.12 | 14.31 | 99,804 | +0.10(+0.69%) |
Jul 20, 2020 | 14.04 | 14.28 | 13.95 | 14.21 | 104,558 | +0.12(+0.82%) |
Jul 17, 2020 | 13.88 | 14.17 | 13.88 | 14.09 | 139,631 | +0.18(+1.28%) |
Jul 16, 2020 | 13.94 | 13.97 | 13.73 | 13.91 | 131,092 | -0.11(-0.76%) |
Jul 15, 2020 | 13.91 | 14.21 | 13.77 | 14.02 | 151,252 | +0.31(+2.28%) |
Jul 14, 2020 | 13.52 | 13.84 | 13.40 | 13.71 | 123,682 | +0.21(+1.55%) |
Jul 13, 2020 | 14.07 | 14.49 | 13.49 | 13.50 | 169,145 | -0.51(-3.66%) |
Jul 10, 2020 | 14.19 | 14.21 | 13.89 | 14.01 | 116,789 | -0.18(-1.26%) |
Jul 09, 2020 | 14.30 | 14.53 | 14.05 | 14.19 | 132,165 | -0.13(-0.93%) |
Jul 08, 2020 | 14.49 | 14.65 | 14.17 | 14.32 | 178,297 | -0.12(-0.87%) |
Jul 07, 2020 | 14.91 | 14.91 | 14.31 | 14.45 | 227,967 | -0.63(-4.20%) |
Jul 06, 2020 | 15.16 | 15.18 | 14.80 | 15.08 | 231,543 | +0.10(+0.66%) |
Jul 02, 2020 | 14.28 | 15.06 | 14.28 | 14.99 | 341,297 | +0.85(+6.00%) |
Jul 01, 2020 | 14.07 | 14.47 | 13.91 | 14.14 | 195,145 | +0.06(+0.44%) |
Jun 30, 2020 | 14.15 | 14.29 | 13.95 | 14.07 | 248,141 | -0.02(-0.16%) |
Jun 29, 2020 | 13.80 | 14.11 | 13.44 | 14.10 | 267,129 | +0.45(+3.30%) |
Jun 26, 2020 | 14.02 | 14.16 | 13.50 | 13.65 | 721,338 | -0.38(-2.68%) |
Jun 25, 2020 | 13.84 | 14.02 | 13.42 | 14.02 | 347,471 | +0.13(+0.90%) |
Jun 24, 2020 | 14.32 | 14.34 | 13.82 | 13.90 | 283,495 | -0.47(-3.29%) |
Jun 23, 2020 | 14.36 | 14.56 | 14.26 | 14.37 | 408,381 | -0.10(-0.68%) |
Jun 22, 2020 | 15.27 | 15.32 | 14.39 | 14.47 | 317,553 | -0.76(-4.99%) |
Jun 19, 2020 | 16.51 | 16.73 | 15.20 | 15.23 | 721,338 | -2.69(-15.00%) |
Jun 18, 2020 | 17.29 | 17.98 | 17.11 | 17.91 | 316,703 | +0.68(+3.94%) |
Jun 17, 2020 | 17.64 | 17.76 | 17.08 | 17.24 | 125,065 | -0.34(-1.93%) |
Jun 16, 2020 | 17.72 | 17.72 | 17.24 | 17.58 | 278,070 | +0.31(+1.81%) |
Jun 15, 2020 | 16.75 | 17.49 | 16.62 | 17.26 | 227,013 | +0.53(+3.15%) |
Jun 12, 2020 | 17.14 | 17.40 | 16.24 | 16.74 | 247,911 | +0.17(+1.02%) |
Jun 11, 2020 | 17.38 | 17.54 | 16.49 | 16.57 | 201,764 | -1.32(-7.39%) |
Jun 10, 2020 | 18.20 | 18.39 | 17.87 | 17.89 | 175,953 | -0.31(-1.72%) |
Jun 09, 2020 | 18.59 | 18.62 | 17.98 | 18.20 | 225,374 | -0.60(-3.18%) |
Jun 08, 2020 | 18.75 | 18.85 | 17.92 | 18.80 | 141,157 | +0.19(+1.01%) |
Jun 05, 2020 | 19.09 | 19.18 | 18.46 | 18.61 | 225,740 | -0.02(-0.10%) |
Jun 04, 2020 | 18.48 | 18.75 | 18.08 | 18.63 | 185,812 | -0.03(-0.14%) |
Jun 03, 2020 | 18.38 | 18.96 | 17.95 | 18.66 | 226,016 | +0.52(+2.86%) |
Jun 02, 2020 | 17.94 | 18.47 | 17.78 | 18.14 | 1,018,008 | +0.42(+2.37%) |
Jun 01, 2020 | 17.50 | 17.96 | 17.19 | 17.72 | 323,290 | +0.35(+2.00%) |
May 29, 2020 | 16.66 | 17.45 | 16.63 | 17.37 | 407,810 | +0.96(+5.88%) |
May 28, 2020 | 16.96 | 17.09 | 16.26 | 16.41 | 168,238 | -0.42(-2.49%) |
May 27, 2020 | 16.04 | 16.88 | 15.80 | 16.83 | 234,049 | +0.62(+3.80%) |
May 26, 2020 | 16.08 | 16.24 | 15.96 | 16.21 | 211,698 | +0.33(+2.08%) |
May 22, 2020 | 15.19 | 15.92 | 15.19 | 15.88 | 195,619 | +0.51(+3.31%) |
May 21, 2020 | 15.07 | 15.41 | 15.06 | 15.37 | 115,636 | +0.14(+0.94%) |
May 20, 2020 | 15.16 | 15.31 | 15.04 | 15.23 | 106,621 | +0.29(+1.97%) |
May 19, 2020 | 15.19 | 15.51 | 14.86 | 14.93 | 210,811 | -0.33(-2.16%) |
May 18, 2020 | 15.22 | 15.34 | 15.06 | 15.26 | 160,181 | +0.52(+3.51%) |
May 15, 2020 | 14.51 | 14.81 | 14.31 | 14.74 | 250,822 | +0.19(+1.29%) |
May 14, 2020 | 14.30 | 14.78 | 13.89 | 14.56 | 160,324 | -0.02(-0.12%) |
May 13, 2020 | 14.43 | 14.64 | 14.22 | 14.57 | 222,225 | +0.02(+0.12%) |
May 12, 2020 | 14.93 | 14.99 | 14.56 | 14.56 | 237,061 | -0.36(-2.40%) |
May 11, 2020 | 14.61 | 15.14 | 14.48 | 14.91 | 180,465 | +0.08(+0.54%) |
May 08, 2020 | 14.40 | 14.90 | 14.35 | 14.83 | 149,149 | +0.63(+4.40%) |
May 07, 2020 | 14.31 | 14.31 | 13.97 | 14.21 | 152,520 | +0.12(+0.82%) |
May 06, 2020 | 14.07 | 14.34 | 13.88 | 14.09 | 136,038 | +0.04(+0.32%) |
May 05, 2020 | 14.18 | 14.49 | 14.02 | 14.05 | 103,135 | +0.03(+0.19%) |
May 04, 2020 | 13.91 | 14.10 | 13.38 | 14.02 | 116,983 | -0.09(-0.63%) |
May 01, 2020 | 14.28 | 14.77 | 13.94 | 14.11 | 139,928 | -0.51(-3.46%) |
Apr 30, 2020 | 14.76 | 15.00 | 14.52 | 14.62 | 140,677 | -0.32(-2.14%) |
Apr 29, 2020 | 15.11 | 16.01 | 14.84 | 14.94 | 278,443 | +0.18(+1.20%) |
Apr 28, 2020 | 14.82 | 14.98 | 14.45 | 14.76 | 104,461 | +0.19(+1.28%) |
Apr 27, 2020 | 13.99 | 14.75 | 13.84 | 14.57 | 718,999 | +0.63(+4.52%) |
Apr 24, 2020 | 13.19 | 13.96 | 13.00 | 13.94 | 658,037 | +0.77(+5.86%) |
Apr 23, 2020 | 12.99 | 13.23 | 12.82 | 13.17 | 208,391 | +0.20(+1.57%) |
Apr 22, 2020 | 12.81 | 13.30 | 12.73 | 12.97 | 135,500 | +0.41(+3.25%) |
Apr 21, 2020 | 12.58 | 12.78 | 12.35 | 12.56 | 119,134 | -0.36(-2.81%) |
Apr 20, 2020 | 12.78 | 13.11 | 12.78 | 12.92 | 131,043 | -0.12(-0.88%) |
Apr 17, 2020 | 12.75 | 13.29 | 12.58 | 13.04 | 214,347 | +0.62(+5.00%) |
Apr 16, 2020 | 12.97 | 13.09 | 12.23 | 12.42 | 164,032 | -0.51(-3.91%) |
Apr 15, 2020 | 12.63 | 13.23 | 12.47 | 12.92 | 204,332 | -0.07(-0.55%) |
Apr 14, 2020 | 13.31 | 13.45 | 12.88 | 12.99 | 143,513 | -0.30(-2.27%) |
Apr 13, 2020 | 13.72 | 13.89 | 13.12 | 13.29 | 90,386 | -0.45(-3.29%) |
Apr 09, 2020 | 13.74 | 13.92 | 13.32 | 13.75 | 161,577 | +0.46(+3.47%) |
Apr 08, 2020 | 13.17 | 13.47 | 12.77 | 13.29 | 183,262 | +0.43(+3.31%) |
Apr 07, 2020 | 12.86 | 13.22 | 12.46 | 12.86 | 169,782 | +0.24(+1.90%) |
Apr 06, 2020 | 12.36 | 12.71 | 12.15 | 12.62 | 198,774 | +0.69(+5.80%) |
Apr 03, 2020 | 12.00 | 12.27 | 11.68 | 11.93 | 118,956 | -0.16(-1.32%) |
Apr 02, 2020 | 12.22 | 12.75 | 11.60 | 12.09 | 151,828 | -0.15(-1.23%) |
Apr 01, 2020 | 12.16 | 12.59 | 12.03 | 12.24 | 238,337 | -0.36(-2.89%) |
Mar 31, 2020 | 12.76 | 13.08 | 11.99 | 12.60 | 373,567 | -0.29(-2.27%) |
Mar 30, 2020 | 12.25 | 12.96 | 11.86 | 12.90 | 207,941 | +0.80(+6.60%) |
Mar 27, 2020 | 11.50 | 12.69 | 11.47 | 12.10 | 192,698 | +0.12(+1.04%) |
Mar 26, 2020 | 11.31 | 11.97 | 11.24 | 11.97 | 205,063 | +0.81(+7.23%) |
Mar 25, 2020 | 11.30 | 11.56 | 11.02 | 11.17 | 287,589 | -0.16(-1.41%) |
Mar 24, 2020 | 11.13 | 11.52 | 10.75 | 11.33 | 217,888 | +0.59(+5.45%) |
Mar 23, 2020 | 10.00 | 10.74 | 9.419 | 10.74 | 264,420 | +0.95(+9.69%) |
Mar 20, 2020 | 9.747 | 10.35 | 9.632 | 9.791 | 351,231 | +0.04(+0.36%) |
Mar 19, 2020 | 8.204 | 10.20 | 8.204 | 9.756 | 367,239 | +1.72(+21.41%) |
Mar 18, 2020 | 10.60 | 10.76 | 8.026 | 8.035 | 253,427 | -3.05(-27.52%) |
Mar 17, 2020 | 10.47 | 11.31 | 10.000 | 11.09 | 381,653 | +0.80(+7.76%) |
Mar 16, 2020 | 10.52 | 10.87 | 10.28 | 10.29 | 174,337 | -1.34(-11.52%) |
Mar 13, 2020 | 11.59 | 11.77 | 10.93 | 11.63 | 240,731 | +0.49(+4.38%) |
Mar 12, 2020 | 11.41 | 11.63 | 10.96 | 11.14 | 212,891 | -1.07(-8.79%) |
Mar 11, 2020 | 12.59 | 12.59 | 12.13 | 12.21 | 137,116 | -0.63(-4.90%) |
Mar 10, 2020 | 13.23 | 13.28 | 12.40 | 12.84 | 173,799 | -0.15(-1.16%) |
Mar 09, 2020 | 13.31 | 13.75 | 12.64 | 12.99 | 163,609 | -1.07(-7.63%) |
Mar 06, 2020 | 14.31 | 14.37 | 13.67 | 14.07 | 134,516 | -0.54(-3.70%) |
Mar 05, 2020 | 14.58 | 14.90 | 14.28 | 14.61 | 127,348 | -0.24(-1.61%) |
Mar 04, 2020 | 14.28 | 14.92 | 14.28 | 14.85 | 206,803 | +0.61(+4.30%) |
Mar 03, 2020 | 14.51 | 15.03 | 14.15 | 14.23 | 134,687 | -0.22(-1.53%) |
Mar 02, 2020 | 14.77 | 14.95 | 14.27 | 14.46 | 125,581 | -0.13(-0.91%) |
Feb 28, 2020 | 14.18 | 14.66 | 13.95 | 14.59 | 235,770 | +0.01(+0.06%) |
Feb 27, 2020 | 14.86 | 15.17 | 14.57 | 14.58 | 184,831 | -0.54(-3.58%) |
Feb 26, 2020 | 15.88 | 15.98 | 15.10 | 15.12 | 156,942 | -0.51(-3.23%) |
Feb 25, 2020 | 16.69 | 16.74 | 15.61 | 15.63 | 386,002 | -1.08(-6.48%) |
Feb 24, 2020 | 17.08 | 17.19 | 16.60 | 16.71 | 217,257 | -0.32(-1.88%) |
Feb 21, 2020 | 15.78 | 17.58 | 15.09 | 17.03 | 712,836 | +2.93(+20.75%) |
Feb 20, 2020 | 13.98 | 14.19 | 13.69 | 14.10 | 96,142 | +0.15(+1.08%) |
Feb 19, 2020 | 13.99 | 14.00 | 13.86 | 13.95 | 75,116 | +0.14(+1.03%) |
Feb 18, 2020 | 13.53 | 13.85 | 13.45 | 13.81 | 216,354 | +0.34(+2.50%) |
Feb 14, 2020 | 13.48 | 13.55 | 13.30 | 13.47 | 35,179 | +0.01(+0.07%) |
Feb 13, 2020 | 13.13 | 13.46 | 13.13 | 13.46 | 34,437 | +0.27(+2.02%) |
Feb 12, 2020 | 12.98 | 13.26 | 12.90 | 13.20 | 145,779 | +0.29(+2.27%) |
Feb 11, 2020 | 13.13 | 13.13 | 12.90 | 12.90 | 83,551 | -0.13(-1.02%) |
Feb 10, 2020 | 13.09 | 13.31 | 12.94 | 13.04 | 70,566 | -0.10(-0.74%) |
Feb 07, 2020 | 13.61 | 13.74 | 13.06 | 13.13 | 185,143 | -0.51(-3.77%) |
Feb 06, 2020 | 13.53 | 13.68 | 13.40 | 13.65 | 50,616 | +0.13(+0.98%) |
Feb 05, 2020 | 13.36 | 13.54 | 13.17 | 13.52 | 167,953 | +0.27(+2.06%) |
Feb 04, 2020 | 13.05 | 13.30 | 13.05 | 13.24 | 38,816 | +0.23(+1.79%) |
Feb 03, 2020 | 13.23 | 13.30 | 12.98 | 13.01 | 48,799 | -0.14(-1.04%) |
Jan 31, 2020 | 13.38 | 13.45 | 13.03 | 13.15 | 103,233 | -0.26(-1.91%) |
Jan 30, 2020 | 13.44 | 13.53 | 13.23 | 13.40 | 71,024 | -0.04(-0.26%) |
Jan 29, 2020 | 13.33 | 13.52 | 13.30 | 13.44 | 102,747 | +0.06(+0.46%) |
Jan 28, 2020 | 13.16 | 13.43 | 13.14 | 13.38 | 63,369 | +0.18(+1.40%) |
Jan 27, 2020 | 13.08 | 13.31 | 12.94 | 13.19 | 64,252 | -0.02(-0.13%) |
Jan 24, 2020 | 13.33 | 13.40 | 13.17 | 13.21 | 72,343 | +0.00(+0.00%) |
Jan 23, 2020 | 13.32 | 13.36 | 13.17 | 13.21 | 73,971 | -0.11(-0.79%) |
Jan 22, 2020 | 13.19 | 13.42 | 13.19 | 13.31 | 100,141 | +0.16(+1.24%) |
Jan 21, 2020 | 13.01 | 13.23 | 12.95 | 13.15 | 94,800 | +0.09(+0.71%) |
Jan 17, 2020 | 13.30 | 13.30 | 13.04 | 13.06 | 109,025 | -0.14(-1.03%) |
Jan 16, 2020 | 13.20 | 13.36 | 13.17 | 13.19 | 91,158 | +0.06(+0.44%) |
Jan 15, 2020 | 12.95 | 13.23 | 12.95 | 13.14 | 70,904 | +0.16(+1.22%) |
Jan 14, 2020 | 13.15 | 13.21 | 12.97 | 12.98 | 54,007 | -0.20(-1.54%) |
Jan 13, 2020 | 13.06 | 13.21 | 13.03 | 13.18 | 42,834 | +0.10(+0.74%) |
Jan 10, 2020 | 13.34 | 13.60 | 13.01 | 13.08 | 69,617 | -0.24(-1.82%) |
Jan 09, 2020 | 13.32 | 13.49 | 13.32 | 13.33 | 37,293 | +0.05(+0.36%) |
Jan 08, 2020 | 13.20 | 13.36 | 13.15 | 13.28 | 300,051 | +0.03(+0.20%) |
Jan 07, 2020 | 13.31 | 13.38 | 13.22 | 13.25 | 48,835 | -0.13(-0.99%) |
Jan 06, 2020 | 13.20 | 13.41 | 13.20 | 13.38 | 55,139 | +0.12(+0.93%) |
Jan 03, 2020 | 13.13 | 13.35 | 13.13 | 13.26 | 64,279 | -0.04(-0.26%) |