Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.08 | 25.08 | 25.08 | 398,176 | +0.05(+0.20%) | |
Dec 30, 2020 | 25.00 | 25.95 | 24.71 | 25.03 | 398,176 | +0.08(+0.32%) |
Dec 29, 2020 | 26.33 | 26.33 | 24.14 | 24.95 | 375,868 | -0.98(-3.78%) |
Dec 28, 2020 | 26.98 | 27.33 | 25.60 | 25.93 | 348,370 | -0.86(-3.21%) |
Dec 24, 2020 | 27.30 | 27.71 | 26.34 | 26.79 | 181,900 | -0.33(-1.22%) |
Dec 23, 2020 | 27.71 | 27.81 | 26.08 | 27.12 | 449,731 | -0.54(-1.95%) |
Dec 22, 2020 | 25.87 | 28.02 | 25.42 | 27.66 | 490,361 | +1.70(+6.55%) |
Dec 21, 2020 | 26.26 | 26.62 | 25.52 | 25.96 | 424,117 | -0.66(-2.48%) |
Dec 18, 2020 | 25.50 | 27.08 | 25.14 | 26.62 | 794,400 | +1.02(+3.98%) |
Dec 17, 2020 | 26.00 | 26.11 | 24.60 | 25.60 | 452,721 | -0.14(-0.54%) |
Dec 16, 2020 | 24.37 | 26.09 | 24.37 | 25.74 | 433,661 | +1.43(+5.88%) |
Dec 15, 2020 | 24.43 | 25.79 | 23.93 | 24.31 | 518,340 | -0.05(-0.21%) |
Dec 14, 2020 | 25.32 | 25.50 | 24.01 | 24.36 | 515,418 | -0.31(-1.26%) |
Dec 11, 2020 | 24.24 | 25.21 | 23.83 | 24.67 | 433,900 | +0.51(+2.11%) |
Dec 10, 2020 | 24.91 | 25.38 | 23.83 | 24.16 | 761,274 | -0.93(-3.71%) |
Dec 09, 2020 | 27.67 | 28.87 | 24.41 | 25.09 | 684,898 | -2.07(-7.62%) |
Dec 08, 2020 | 26.15 | 28.09 | 25.70 | 27.16 | 729,473 | +1.36(+5.27%) |
Dec 07, 2020 | 25.99 | 27.30 | 25.53 | 25.80 | 641,462 | +0.54(+2.12%) |
Dec 04, 2020 | 26.67 | 27.49 | 25.02 | 25.27 | 2,744,300 | -4.86(-16.15%) |
Dec 03, 2020 | 30.00 | 32.38 | 29.85 | 30.13 | 560,875 | +0.82(+2.80%) |
Dec 02, 2020 | 25.17 | 29.70 | 24.23 | 29.31 | 906,742 | +2.37(+8.80%) |
Dec 01, 2020 | 27.26 | 28.11 | 26.12 | 26.94 | 214,462 | -0.12(-0.44%) |
Nov 30, 2020 | 27.83 | 27.83 | 25.66 | 27.06 | 238,768 | +0.10(+0.37%) |
Nov 27, 2020 | 27.67 | 28.27 | 26.18 | 26.96 | 179,800 | -0.87(-3.13%) |
Nov 25, 2020 | 25.37 | 28.50 | 25.34 | 27.83 | 354,300 | +2.46(+9.70%) |
Nov 24, 2020 | 25.00 | 25.76 | 23.65 | 25.37 | 382,560 | +1.55(+6.51%) |
Nov 23, 2020 | 22.54 | 24.79 | 22.21 | 23.82 | 687,074 | +1.46(+6.53%) |
Nov 20, 2020 | 21.41 | 22.68 | 21.26 | 22.36 | 122,600 | +0.89(+4.15%) |
Nov 19, 2020 | 21.70 | 21.93 | 21.02 | 21.47 | 121,543 | -0.35(-1.60%) |
Nov 18, 2020 | 23.31 | 23.34 | 21.36 | 21.82 | 196,838 | -1.11(-4.84%) |
Nov 17, 2020 | 22.59 | 23.00 | 21.65 | 22.93 | 166,366 | +0.77(+3.47%) |
Nov 16, 2020 | 22.02 | 23.25 | 21.86 | 22.16 | 187,876 | -0.18(-0.81%) |
Nov 13, 2020 | 23.19 | 23.26 | 21.66 | 22.34 | 181,100 | -0.46(-2.02%) |
Nov 12, 2020 | 24.48 | 24.48 | 21.52 | 22.80 | 271,159 | -1.09(-4.56%) |
Nov 11, 2020 | 21.80 | 23.90 | 21.80 | 23.89 | 190,513 | +1.87(+8.49%) |
Nov 10, 2020 | 21.31 | 23.20 | 21.30 | 22.02 | 299,674 | +1.00(+4.76%) |
Nov 09, 2020 | 25.40 | 27.61 | 20.56 | 21.02 | 678,626 | -4.30(-17.00%) |
Nov 06, 2020 | 22.78 | 26.30 | 22.63 | 25.32 | 703,300 | +2.54(+11.17%) |
Nov 05, 2020 | 23.03 | 23.24 | 21.82 | 22.78 | 138,677 | +0.70(+3.17%) |
Nov 04, 2020 | 21.04 | 22.26 | 20.03 | 22.08 | 222,661 | +1.25(+6.00%) |
Nov 03, 2020 | 21.39 | 22.13 | 20.69 | 20.83 | 127,468 | -0.47(-2.21%) |
Nov 02, 2020 | 23.51 | 24.95 | 20.51 | 21.30 | 382,747 | -1.74(-7.55%) |
Oct 30, 2020 | 22.18 | 23.13 | 21.80 | 23.04 | 219,800 | +0.70(+3.13%) |
Oct 29, 2020 | 21.78 | 22.37 | 21.28 | 22.34 | 193,988 | +0.91(+4.25%) |
Oct 28, 2020 | 21.96 | 21.99 | 20.43 | 21.43 | 157,007 | -0.76(-3.42%) |
Oct 27, 2020 | 22.08 | 23.42 | 21.95 | 22.19 | 119,563 | +0.34(+1.56%) |
Oct 26, 2020 | 23.01 | 23.45 | 21.12 | 21.85 | 143,861 | -1.43(-6.14%) |
Oct 23, 2020 | 24.52 | 25.08 | 22.63 | 23.28 | 219,600 | -0.87(-3.60%) |
Oct 22, 2020 | 23.72 | 25.63 | 23.23 | 24.15 | 446,023 | +0.57(+2.42%) |
Oct 21, 2020 | 20.57 | 24.75 | 20.57 | 23.58 | 440,473 | +3.13(+15.31%) |
Oct 20, 2020 | 22.61 | 24.24 | 19.55 | 20.45 | 460,153 | -2.44(-10.66%) |
Oct 19, 2020 | 22.62 | 24.00 | 22.05 | 22.89 | 298,688 | +0.66(+2.97%) |
Oct 16, 2020 | 19.50 | 22.39 | 19.50 | 22.23 | 557,000 | +3.15(+16.51%) |
Oct 15, 2020 | 17.35 | 19.34 | 17.34 | 19.08 | 220,590 | +1.44(+8.16%) |
Oct 14, 2020 | 18.00 | 18.13 | 16.80 | 17.64 | 73,407 | -0.23(-1.29%) |
Oct 13, 2020 | 17.63 | 18.00 | 17.00 | 17.87 | 143,375 | +1.19(+7.13%) |
Oct 12, 2020 | 17.17 | 17.19 | 16.01 | 16.68 | 71,543 | -0.51(-2.97%) |
Oct 09, 2020 | 17.34 | 18.09 | 17.19 | 17.19 | 94,000 | +0.02(+0.12%) |
Oct 08, 2020 | 17.41 | 17.89 | 16.95 | 17.17 | 105,505 | -0.11(-0.64%) |
Oct 07, 2020 | 17.21 | 17.65 | 16.81 | 17.28 | 43,492 | +0.25(+1.47%) |
Oct 06, 2020 | 17.09 | 17.45 | 16.48 | 17.03 | 81,220 | -0.07(-0.41%) |
Oct 05, 2020 | 16.79 | 17.26 | 16.36 | 17.10 | 82,146 | +0.38(+2.27%) |
Oct 02, 2020 | 16.67 | 17.89 | 16.51 | 16.72 | 50,900 | -0.52(-3.02%) |
Oct 01, 2020 | 17.62 | 18.50 | 16.06 | 17.24 | 135,177 | +0.37(+2.19%) |
Sep 30, 2020 | 17.82 | 19.03 | 16.35 | 16.87 | 212,736 | -1.05(-5.86%) |
Sep 29, 2020 | 16.69 | 18.00 | 16.58 | 17.92 | 80,531 | +1.21(+7.24%) |
Sep 28, 2020 | 16.54 | 17.00 | 15.53 | 16.71 | 67,612 | +0.25(+1.52%) |
Sep 25, 2020 | 16.30 | 17.71 | 15.97 | 16.46 | 66,100 | +0.20(+1.23%) |
Sep 24, 2020 | 15.75 | 16.93 | 15.10 | 16.26 | 99,570 | +0.03(+0.18%) |
Sep 23, 2020 | 18.77 | 19.14 | 16.10 | 16.23 | 167,684 | -2.54(-13.53%) |
Sep 22, 2020 | 19.63 | 19.90 | 18.15 | 18.77 | 145,333 | +0.64(+3.53%) |
Sep 21, 2020 | 16.46 | 18.76 | 16.10 | 18.13 | 212,464 | +1.66(+10.08%) |
Sep 18, 2020 | 16.71 | 17.21 | 16.18 | 16.47 | 155,000 | +0.03(+0.18%) |
Sep 17, 2020 | 15.96 | 17.00 | 15.05 | 16.44 | 68,797 | +0.56(+3.53%) |
Sep 16, 2020 | 16.72 | 16.84 | 15.01 | 15.88 | 201,336 | -0.78(-4.68%) |
Sep 15, 2020 | 15.49 | 16.96 | 15.37 | 16.66 | 241,115 | +1.31(+8.53%) |
Sep 14, 2020 | 14.09 | 15.73 | 14.09 | 15.35 | 214,543 | +1.40(+10.04%) |
Sep 11, 2020 | 13.87 | 14.48 | 13.70 | 13.95 | 68,400 | +0.16(+1.16%) |
Sep 10, 2020 | 13.95 | 14.21 | 13.60 | 13.79 | 57,258 | -0.02(-0.14%) |
Sep 09, 2020 | 13.98 | 14.39 | 13.53 | 13.81 | 61,965 | -0.02(-0.14%) |
Sep 08, 2020 | 13.35 | 14.49 | 12.93 | 13.83 | 93,031 | +0.79(+6.06%) |
Sep 04, 2020 | 13.02 | 13.43 | 12.40 | 13.04 | 53,500 | +0.06(+0.46%) |
Sep 03, 2020 | 13.65 | 13.80 | 12.60 | 12.98 | 65,915 | -0.95(-6.82%) |
Sep 02, 2020 | 14.45 | 14.76 | 13.53 | 13.93 | 65,480 | -0.24(-1.69%) |
Sep 01, 2020 | 13.12 | 14.30 | 13.05 | 14.17 | 64,628 | +1.12(+8.58%) |
Aug 31, 2020 | 13.48 | 13.48 | 12.66 | 13.05 | 80,894 | -0.24(-1.81%) |
Aug 28, 2020 | 12.60 | 13.66 | 12.50 | 13.29 | 65,400 | +0.80(+6.41%) |
Aug 27, 2020 | 13.98 | 14.29 | 12.42 | 12.49 | 171,456 | -1.55(-11.04%) |
Aug 26, 2020 | 14.95 | 14.95 | 13.42 | 14.04 | 127,528 | -0.68(-4.62%) |
Aug 25, 2020 | 15.00 | 15.43 | 14.45 | 14.72 | 81,796 | -0.46(-3.03%) |
Aug 24, 2020 | 14.50 | 15.46 | 14.34 | 15.18 | 159,715 | +0.73(+5.05%) |
Aug 21, 2020 | 13.46 | 15.50 | 13.40 | 14.45 | 209,100 | +1.23(+9.30%) |
Aug 20, 2020 | 13.51 | 14.57 | 13.05 | 13.22 | 79,872 | -0.50(-3.64%) |
Aug 19, 2020 | 13.47 | 15.50 | 13.46 | 13.72 | 136,921 | +0.31(+2.31%) |
Aug 18, 2020 | 15.94 | 15.97 | 12.56 | 13.41 | 294,751 | -2.18(-13.98%) |
Aug 17, 2020 | 13.00 | 15.86 | 13.00 | 15.59 | 644,933 | +2.71(+21.04%) |
Aug 14, 2020 | 12.85 | 13.00 | 12.73 | 12.88 | 49,800 | +0.03(+0.23%) |
Aug 13, 2020 | 12.75 | 13.00 | 12.50 | 12.85 | 76,248 | +0.01(+0.08%) |
Aug 12, 2020 | 13.10 | 13.25 | 12.01 | 12.84 | 170,327 | +0.87(+7.27%) |
Aug 11, 2020 | 12.50 | 12.50 | 11.75 | 11.97 | 68,193 | -0.32(-2.60%) |
Aug 10, 2020 | 11.97 | 12.45 | 11.97 | 12.29 | 80,557 | +0.50(+4.24%) |
Aug 07, 2020 | 12.31 | 12.45 | 11.71 | 11.79 | 57,300 | -0.59(-4.77%) |
Aug 06, 2020 | 12.39 | 12.48 | 12.31 | 12.38 | 21,558 | +0.00(+0.00%) |
Aug 05, 2020 | 12.44 | 12.48 | 12.31 | 12.38 | 39,440 | -0.01(-0.08%) |
Aug 04, 2020 | 12.67 | 12.75 | 12.31 | 12.39 | 32,166 | -0.22(-1.74%) |
Aug 03, 2020 | 12.30 | 12.94 | 12.30 | 12.61 | 65,770 | +0.51(+4.21%) |
Jul 31, 2020 | 12.20 | 12.24 | 11.86 | 12.10 | 50,200 | -0.05(-0.41%) |
Jul 30, 2020 | 12.10 | 12.24 | 11.38 | 12.15 | 48,416 | +0.06(+0.50%) |
Jul 29, 2020 | 11.69 | 12.24 | 11.69 | 12.09 | 58,780 | +0.50(+4.31%) |
Jul 28, 2020 | 12.82 | 12.82 | 11.44 | 11.59 | 131,165 | -1.20(-9.38%) |
Jul 27, 2020 | 12.85 | 12.92 | 12.40 | 12.79 | 72,446 | +0.17(+1.35%) |
Jul 24, 2020 | 12.45 | 12.88 | 12.44 | 12.62 | 83,800 | +0.20(+1.61%) |
Jul 23, 2020 | 12.28 | 12.49 | 12.15 | 12.42 | 137,926 | +0.18(+1.47%) |
Jul 22, 2020 | 11.71 | 12.40 | 11.71 | 12.24 | 134,851 | +0.74(+6.43%) |
Jul 21, 2020 | 12.00 | 13.20 | 11.50 | 11.50 | 265,543 | -0.47(-3.93%) |
Jul 20, 2020 | 12.00 | 12.00 | 11.50 | 11.97 | 158,747 | +0.72(+6.40%) |
Jul 17, 2020 | 11.46 | 11.73 | 10.78 | 11.25 | 111,800 | +0.26(+2.37%) |
Jul 16, 2020 | 10.75 | 11.19 | 10.59 | 10.99 | 64,477 | +0.36(+3.39%) |
Jul 15, 2020 | 10.82 | 10.94 | 10.38 | 10.63 | 37,308 | -0.19(-1.76%) |
Jul 14, 2020 | 10.18 | 10.93 | 9.910 | 10.82 | 53,932 | +0.38(+3.64%) |
Jul 13, 2020 | 11.00 | 11.43 | 9.940 | 10.44 | 64,509 | -0.24(-2.25%) |
Jul 10, 2020 | 9.660 | 11.46 | 9.600 | 10.68 | 110,700 | +1.19(+12.54%) |
Jul 09, 2020 | 9.140 | 9.910 | 8.950 | 9.490 | 84,166 | +0.45(+4.98%) |
Jul 08, 2020 | 10.00 | 10.00 | 8.170 | 9.040 | 367,319 | +1.52(+20.21%) |
Jul 07, 2020 | 7.910 | 8.030 | 7.400 | 7.520 | 97,705 | -0.39(-4.93%) |
Jul 06, 2020 | 7.700 | 8.200 | 7.690 | 7.910 | 21,473 | +0.26(+3.40%) |
Jul 02, 2020 | 7.320 | 7.800 | 7.090 | 7.650 | 50,700 | +0.76(+11.03%) |
Jul 01, 2020 | 7.380 | 7.780 | 6.600 | 6.890 | 78,130 | -0.47(-6.39%) |
Jun 30, 2020 | 7.090 | 7.570 | 7.070 | 7.360 | 73,439 | +0.22(+3.08%) |
Jun 29, 2020 | 6.310 | 7.200 | 5.680 | 7.140 | 74,635 | +0.26(+3.78%) |
Jun 26, 2020 | 6.840 | 7.120 | 6.180 | 6.880 | 158,400 | +0.08(+1.18%) |
Jun 25, 2020 | 6.970 | 7.200 | 6.390 | 6.800 | 84,808 | -0.07(-1.02%) |
Jun 24, 2020 | 7.460 | 7.460 | 6.870 | 6.870 | 47,748 | -0.11(-1.58%) |
Jun 23, 2020 | 7.070 | 7.190 | 6.870 | 6.980 | 18,439 | -0.02(-0.29%) |
Jun 22, 2020 | 7.250 | 7.290 | 7.000 | 7.000 | 25,531 | -0.01(-0.14%) |
Jun 19, 2020 | 7.140 | 7.400 | 7.010 | 7.010 | 58,600 | -0.02(-0.28%) |
Jun 18, 2020 | 6.580 | 7.500 | 6.580 | 7.030 | 88,619 | +0.13(+1.88%) |
Jun 17, 2020 | 6.470 | 7.380 | 6.260 | 6.900 | 134,954 | +0.65(+10.40%) |
Jun 16, 2020 | 5.930 | 6.590 | 5.680 | 6.250 | 157,528 | +0.32(+5.40%) |
Jun 15, 2020 | 5.700 | 5.960 | 5.200 | 5.930 | 10,966 | +0.12(+2.07%) |
Jun 12, 2020 | 5.670 | 6.020 | 5.530 | 5.810 | 23,000 | +0.26(+4.68%) |
Jun 11, 2020 | 5.630 | 5.890 | 5.270 | 5.550 | 31,772 | -0.25(-4.31%) |
Jun 10, 2020 | 5.690 | 5.895 | 5.550 | 5.800 | 12,387 | +0.25(+4.50%) |
Jun 09, 2020 | 5.630 | 5.700 | 5.460 | 5.550 | 9,727 | -0.10(-1.77%) |
Jun 08, 2020 | 5.650 | 5.725 | 5.500 | 5.650 | 32,004 | +0.01(+0.18%) |
Jun 05, 2020 | 5.530 | 5.785 | 5.500 | 5.640 | 27,900 | +0.23(+4.25%) |
Jun 04, 2020 | 4.960 | 5.810 | 4.960 | 5.410 | 51,903 | +0.26(+5.05%) |
Jun 03, 2020 | 5.490 | 6.020 | 4.810 | 5.150 | 95,715 | -0.34(-6.19%) |
Jun 02, 2020 | 4.460 | 5.580 | 4.360 | 5.490 | 173,502 | +1.05(+23.65%) |
Jun 01, 2020 | 4.430 | 4.520 | 4.350 | 4.440 | 62,643 | +0.06(+1.37%) |
May 29, 2020 | 4.200 | 4.450 | 4.150 | 4.380 | 8,300 | +0.12(+2.82%) |
May 28, 2020 | 4.160 | 4.630 | 4.160 | 4.260 | 125,255 | +0.26(+6.50%) |
May 27, 2020 | 4.200 | 4.620 | 3.900 | 4.000 | 197,841 | -0.14(-3.38%) |
May 26, 2020 | 4.270 | 4.270 | 4.010 | 4.140 | 24,146 | +0.09(+2.22%) |
May 22, 2020 | 4.020 | 4.065 | 3.920 | 4.050 | 10,500 | +0.05(+1.25%) |
May 21, 2020 | 4.180 | 4.370 | 4.000 | 4.000 | 17,104 | -0.15(-3.61%) |
May 20, 2020 | 4.380 | 4.490 | 4.120 | 4.150 | 35,420 | -0.12(-2.81%) |
May 19, 2020 | 4.960 | 4.960 | 4.200 | 4.270 | 10,032 | -0.34(-7.38%) |
May 18, 2020 | 4.310 | 4.770 | 4.310 | 4.610 | 22,455 | +0.50(+12.17%) |
May 15, 2020 | 4.400 | 4.820 | 3.750 | 4.110 | 23,100 | -0.16(-3.75%) |
May 14, 2020 | 4.500 | 4.500 | 3.570 | 4.270 | 135,679 | -0.25(-5.53%) |
May 13, 2020 | 5.160 | 5.970 | 4.500 | 4.520 | 33,353 | -0.61(-11.89%) |
May 12, 2020 | 5.400 | 5.685 | 5.130 | 5.130 | 10,686 | -0.37(-6.73%) |
May 11, 2020 | 5.630 | 5.875 | 5.430 | 5.500 | 12,955 | -0.09(-1.61%) |
May 08, 2020 | 5.250 | 6.030 | 5.250 | 5.590 | 12,800 | +0.41(+7.92%) |
May 07, 2020 | 5.710 | 5.710 | 5.120 | 5.180 | 124,298 | -0.18(-3.36%) |
May 06, 2020 | 5.150 | 6.000 | 5.035 | 5.360 | 117,383 | +0.20(+3.88%) |
May 05, 2020 | 5.300 | 5.705 | 5.150 | 5.160 | 7,241 | -0.10(-1.90%) |
May 04, 2020 | 5.011 | 5.260 | 4.915 | 5.260 | 26,074 | -0.01(-0.19%) |
May 01, 2020 | 5.790 | 5.790 | 5.035 | 5.270 | 22,700 | -0.46(-8.03%) |
Apr 30, 2020 | 6.050 | 6.053 | 5.680 | 5.730 | 18,553 | -0.32(-5.29%) |
Apr 29, 2020 | 5.910 | 6.050 | 5.800 | 6.050 | 11,830 | +0.45(+8.04%) |
Apr 28, 2020 | 6.050 | 6.050 | 5.420 | 5.600 | 15,483 | -0.28(-4.76%) |
Apr 27, 2020 | 5.500 | 6.150 | 5.500 | 5.880 | 9,919 | +0.31(+5.57%) |
Apr 24, 2020 | 5.570 | 5.570 | 5.570 | 5.570 | 2,000 | -0.05(-0.89%) |
Apr 23, 2020 | 5.750 | 5.960 | 5.500 | 5.620 | 6,177 | -0.18(-3.10%) |
Apr 22, 2020 | 5.450 | 6.180 | 5.450 | 5.800 | 6,933 | +0.43(+8.01%) |
Apr 21, 2020 | 5.440 | 5.680 | 4.740 | 5.370 | 35,787 | -0.31(-5.46%) |
Apr 20, 2020 | 5.810 | 6.150 | 5.430 | 5.680 | 44,882 | -0.01(-0.18%) |
Apr 17, 2020 | 5.660 | 6.140 | 5.660 | 5.690 | 6,700 | -0.02(-0.35%) |
Apr 16, 2020 | 5.800 | 5.890 | 5.271 | 5.710 | 13,167 | -0.14(-2.39%) |
Apr 15, 2020 | 5.680 | 5.910 | 5.500 | 5.850 | 14,049 | -0.07(-1.18%) |
Apr 14, 2020 | 6.090 | 6.090 | 5.890 | 5.920 | 7,397 | +0.10(+1.72%) |
Apr 13, 2020 | 6.000 | 6.090 | 5.670 | 5.820 | 7,027 | -0.10(-1.69%) |
Apr 09, 2020 | 6.150 | 6.150 | 5.850 | 5.920 | 8,400 | -0.23(-3.74%) |
Apr 08, 2020 | 6.170 | 6.170 | 5.984 | 6.150 | 8,500 | +0.14(+2.33%) |
Apr 07, 2020 | 6.610 | 6.610 | 5.350 | 6.010 | 15,036 | -0.26(-4.15%) |
Apr 06, 2020 | 6.390 | 6.430 | 6.100 | 6.270 | 16,007 | +0.27(+4.50%) |
Apr 03, 2020 | 4.980 | 6.000 | 4.980 | 6.000 | 12,200 | +0.76(+14.50%) |
Apr 02, 2020 | 5.100 | 5.240 | 4.650 | 5.240 | 11,382 | +0.27(+5.43%) |
Apr 01, 2020 | 5.530 | 5.530 | 4.910 | 4.970 | 59,481 | -0.63(-11.25%) |
Mar 31, 2020 | 5.150 | 5.600 | 5.010 | 5.600 | 15,678 | +0.55(+10.89%) |
Mar 30, 2020 | 5.120 | 5.210 | 4.950 | 5.050 | 13,266 | +0.05(+1.00%) |
Mar 27, 2020 | 5.441 | 5.441 | 5.000 | 5.000 | 10,600 | -0.26(-4.94%) |
Mar 26, 2020 | 5.070 | 5.270 | 5.050 | 5.260 | 11,940 | +0.25(+4.99%) |
Mar 25, 2020 | 6.094 | 6.094 | 5.010 | 5.010 | 20,288 | -0.44(-8.07%) |
Mar 24, 2020 | 5.490 | 5.490 | 4.915 | 5.450 | 25,311 | +0.09(+1.68%) |
Mar 23, 2020 | 5.000 | 5.360 | 5.000 | 5.360 | 16,062 | +0.26(+5.10%) |
Mar 20, 2020 | 5.300 | 5.870 | 4.500 | 5.100 | 90,900 | -0.18(-3.41%) |
Mar 19, 2020 | 4.880 | 5.280 | 4.580 | 5.280 | 27,558 | +0.75(+16.56%) |
Mar 18, 2020 | 4.240 | 4.830 | 4.100 | 4.530 | 10,083 | +0.05(+1.12%) |
Mar 17, 2020 | 4.000 | 4.480 | 3.900 | 4.480 | 28,127 | +0.57(+14.58%) |
Mar 16, 2020 | 4.000 | 4.130 | 3.600 | 3.910 | 24,124 | -0.59(-13.11%) |
Mar 13, 2020 | 4.310 | 4.500 | 3.775 | 4.500 | 42,000 | +0.26(+6.13%) |
Mar 12, 2020 | 4.470 | 4.500 | 4.190 | 4.240 | 27,467 | -0.42(-9.01%) |
Mar 11, 2020 | 4.640 | 4.740 | 4.560 | 4.660 | 29,823 | -0.20(-4.12%) |
Mar 10, 2020 | 5.050 | 5.120 | 4.450 | 4.860 | 51,127 | -0.31(-6.00%) |
Mar 09, 2020 | 5.320 | 5.850 | 5.050 | 5.170 | 19,353 | -0.51(-8.98%) |
Mar 06, 2020 | 5.640 | 5.755 | 5.280 | 5.680 | 38,700 | -0.18(-3.07%) |
Mar 05, 2020 | 5.880 | 5.990 | 5.710 | 5.860 | 11,813 | -0.14(-2.33%) |
Mar 04, 2020 | 6.050 | 6.090 | 5.900 | 6.000 | 362,591 | -0.04(-0.66%) |
Mar 03, 2020 | 6.200 | 6.250 | 6.000 | 6.040 | 14,680 | -0.09(-1.47%) |
Mar 02, 2020 | 6.160 | 6.230 | 6.000 | 6.130 | 36,568 | -0.12(-1.92%) |
Feb 28, 2020 | 6.200 | 6.315 | 6.100 | 6.250 | 126,700 | +0.07(+1.13%) |
Feb 27, 2020 | 6.180 | 6.460 | 6.030 | 6.180 | 30,214 | +0.05(+0.82%) |
Feb 26, 2020 | 6.120 | 6.440 | 6.050 | 6.130 | 34,713 | -0.07(-1.13%) |
Feb 25, 2020 | 6.280 | 6.320 | 6.010 | 6.200 | 35,172 | -0.08(-1.27%) |
Feb 24, 2020 | 6.120 | 6.455 | 6.050 | 6.280 | 20,473 | -0.24(-3.68%) |
Feb 21, 2020 | 6.550 | 6.570 | 6.435 | 6.520 | 15,700 | +0.08(+1.24%) |
Feb 20, 2020 | 6.754 | 6.754 | 6.360 | 6.440 | 11,808 | +0.03(+0.47%) |
Feb 19, 2020 | 6.430 | 6.520 | 6.350 | 6.410 | 22,678 | +0.15(+2.40%) |
Feb 18, 2020 | 6.220 | 6.260 | 6.100 | 6.260 | 8,421 | +0.09(+1.46%) |
Feb 14, 2020 | 6.340 | 6.340 | 6.090 | 6.170 | 37,400 | -0.09(-1.44%) |
Feb 13, 2020 | 6.180 | 6.450 | 6.090 | 6.260 | 55,433 | +0.06(+0.97%) |
Feb 12, 2020 | 6.590 | 6.769 | 6.100 | 6.200 | 164,767 | -0.45(-6.77%) |
Feb 11, 2020 | 6.970 | 7.000 | 5.810 | 6.650 | 66,749 | -0.50(-6.99%) |
Feb 10, 2020 | 7.240 | 7.487 | 6.950 | 7.150 | 15,073 | +0.07(+0.99%) |
Feb 07, 2020 | 7.280 | 7.600 | 6.970 | 7.080 | 27,000 | -0.20(-2.75%) |
Feb 06, 2020 | 7.090 | 7.330 | 7.000 | 7.280 | 19,514 | +0.12(+1.68%) |
Feb 05, 2020 | 7.150 | 7.590 | 7.000 | 7.160 | 25,056 | -0.06(-0.83%) |
Feb 04, 2020 | 7.100 | 7.340 | 6.860 | 7.220 | 20,718 | +0.20(+2.85%) |
Feb 03, 2020 | 6.820 | 7.540 | 6.650 | 7.020 | 29,018 | +0.11(+1.59%) |
Jan 31, 2020 | 6.760 | 7.130 | 6.760 | 6.910 | 15,000 | +0.17(+2.52%) |
Jan 30, 2020 | 7.450 | 7.595 | 6.670 | 6.740 | 35,419 | -0.52(-7.16%) |
Jan 29, 2020 | 7.770 | 7.830 | 7.255 | 7.260 | 24,522 | -0.52(-6.68%) |
Jan 28, 2020 | 8.160 | 8.300 | 7.550 | 7.780 | 24,474 | -0.27(-3.35%) |
Jan 27, 2020 | 8.120 | 8.390 | 8.050 | 8.050 | 21,827 | -0.09(-1.11%) |
Jan 24, 2020 | 8.400 | 8.450 | 8.050 | 8.140 | 11,600 | -0.30(-3.55%) |
Jan 23, 2020 | 8.340 | 8.660 | 8.240 | 8.440 | 17,125 | +0.03(+0.36%) |
Jan 22, 2020 | 8.600 | 8.800 | 8.240 | 8.410 | 21,976 | -0.12(-1.41%) |
Jan 21, 2020 | 8.700 | 9.240 | 8.500 | 8.530 | 31,306 | -0.01(-0.12%) |
Jan 17, 2020 | 8.880 | 9.229 | 8.540 | 8.540 | 25,700 | -0.27(-3.06%) |
Jan 16, 2020 | 8.990 | 9.140 | 8.710 | 8.810 | 19,837 | -0.17(-1.89%) |
Jan 15, 2020 | 9.090 | 9.290 | 8.650 | 8.980 | 33,507 | -0.06(-0.66%) |
Jan 14, 2020 | 9.070 | 9.090 | 8.850 | 9.040 | 14,864 | -0.03(-0.33%) |
Jan 13, 2020 | 9.170 | 9.300 | 8.850 | 9.070 | 66,416 | -0.09(-0.98%) |
Jan 10, 2020 | 8.960 | 9.400 | 8.680 | 9.160 | 34,700 | +0.25(+2.81%) |
Jan 09, 2020 | 9.170 | 9.500 | 8.830 | 8.910 | 35,950 | -0.20(-2.20%) |
Jan 08, 2020 | 8.890 | 9.240 | 8.690 | 9.110 | 52,625 | +0.18(+2.02%) |
Jan 07, 2020 | 8.640 | 9.000 | 8.210 | 8.930 | 33,311 | +0.10(+1.13%) |
Jan 06, 2020 | 8.840 | 8.998 | 8.660 | 8.830 | 14,872 | +0.02(+0.23%) |
Jan 03, 2020 | 9.000 | 9.000 | 8.710 | 8.810 | 18,100 | -0.19(-2.11%) |