Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.87 | 15.87 | 15.87 | 458,808 | -0.05(-0.29%) | |
Dec 30, 2020 | 16.13 | 16.27 | 15.90 | 15.92 | 458,808 | -0.23(-1.42%) |
Dec 29, 2020 | 16.31 | 16.42 | 16.08 | 16.15 | 543,866 | -0.20(-1.23%) |
Dec 28, 2020 | 15.96 | 16.36 | 15.82 | 16.35 | 542,068 | +0.40(+2.53%) |
Dec 24, 2020 | 16.06 | 16.08 | 15.86 | 15.95 | 233,306 | -0.12(-0.74%) |
Dec 23, 2020 | 16.07 | 16.17 | 15.94 | 16.06 | 682,106 | -0.05(-0.34%) |
Dec 22, 2020 | 16.04 | 16.16 | 15.73 | 16.12 | 785,076 | -0.11(-0.68%) |
Dec 21, 2020 | 16.06 | 16.38 | 15.86 | 16.23 | 1,566,758 | +0.66(+4.24%) |
Dec 18, 2020 | 15.71 | 15.74 | 14.96 | 15.57 | 2,796,948 | -0.08(-0.53%) |
Dec 17, 2020 | 15.81 | 15.93 | 15.56 | 15.65 | 645,138 | -0.02(-0.12%) |
Dec 16, 2020 | 15.39 | 15.81 | 15.27 | 15.67 | 835,544 | +0.25(+1.60%) |
Dec 15, 2020 | 14.89 | 15.42 | 14.82 | 15.42 | 1,260,870 | +0.61(+4.15%) |
Dec 14, 2020 | 14.02 | 14.89 | 14.02 | 14.81 | 972,209 | +0.77(+5.48%) |
Dec 11, 2020 | 13.82 | 14.08 | 13.82 | 14.04 | 616,003 | +0.09(+0.66%) |
Dec 10, 2020 | 13.89 | 14.03 | 13.85 | 13.95 | 300,253 | -0.02(-0.13%) |
Dec 09, 2020 | 14.01 | 14.06 | 13.83 | 13.97 | 330,856 | -0.01(-0.07%) |
Dec 08, 2020 | 13.87 | 13.98 | 13.87 | 13.97 | 500,670 | +0.03(+0.20%) |
Dec 07, 2020 | 13.92 | 13.97 | 13.84 | 13.95 | 334,704 | +0.01(+0.07%) |
Dec 04, 2020 | 13.83 | 14.01 | 13.80 | 13.94 | 550,528 | +0.12(+0.86%) |
Dec 03, 2020 | 13.61 | 13.82 | 13.49 | 13.82 | 728,029 | +0.23(+1.69%) |
Dec 02, 2020 | 13.54 | 13.66 | 13.51 | 13.59 | 818,694 | +0.03(+0.20%) |
Dec 01, 2020 | 13.60 | 13.73 | 13.46 | 13.56 | 918,978 | -0.03(-0.20%) |
Nov 30, 2020 | 13.56 | 13.62 | 13.44 | 13.59 | 1,571,063 | +0.03(+0.20%) |
Nov 27, 2020 | 13.54 | 13.59 | 13.42 | 13.56 | 209,408 | +0.00(+0.00%) |
Nov 25, 2020 | 13.32 | 13.59 | 13.28 | 13.56 | 790,710 | +0.19(+1.44%) |
Nov 24, 2020 | 13.38 | 13.45 | 13.15 | 13.37 | 503,335 | +0.13(+0.97%) |
Nov 23, 2020 | 13.42 | 13.47 | 13.16 | 13.24 | 388,739 | -0.07(-0.55%) |
Nov 20, 2020 | 13.40 | 13.51 | 13.27 | 13.32 | 509,498 | -0.19(-1.42%) |
Nov 19, 2020 | 13.33 | 13.75 | 13.27 | 13.51 | 436,801 | +0.16(+1.24%) |
Nov 18, 2020 | 13.56 | 13.63 | 13.34 | 13.34 | 296,365 | -0.23(-1.69%) |
Nov 17, 2020 | 13.40 | 13.69 | 13.31 | 13.57 | 319,020 | +0.03(+0.20%) |
Nov 16, 2020 | 13.56 | 13.70 | 13.38 | 13.54 | 372,251 | +0.21(+1.58%) |
Nov 13, 2020 | 13.24 | 13.43 | 13.11 | 13.33 | 743,023 | +0.19(+1.46%) |
Nov 12, 2020 | 13.39 | 13.39 | 13.01 | 13.14 | 553,029 | -0.34(-2.55%) |
Nov 11, 2020 | 13.50 | 13.55 | 13.19 | 13.49 | 327,250 | +0.06(+0.47%) |
Nov 10, 2020 | 13.12 | 13.42 | 13.01 | 13.42 | 481,822 | +0.43(+3.27%) |
Nov 09, 2020 | 13.41 | 13.99 | 12.98 | 13.00 | 988,128 | +0.17(+1.34%) |
Nov 06, 2020 | 13.13 | 13.16 | 12.77 | 12.82 | 317,891 | -0.25(-1.94%) |
Nov 05, 2020 | 13.01 | 13.19 | 12.99 | 13.08 | 211,560 | +0.07(+0.56%) |
Nov 04, 2020 | 12.96 | 13.15 | 12.80 | 13.01 | 271,533 | -0.03(-0.21%) |
Nov 03, 2020 | 12.98 | 13.07 | 12.84 | 13.03 | 401,299 | +0.24(+1.84%) |
Nov 02, 2020 | 12.72 | 12.82 | 12.57 | 12.80 | 278,754 | +0.25(+2.02%) |
Oct 30, 2020 | 12.72 | 12.76 | 12.41 | 12.54 | 495,552 | -0.19(-1.49%) |
Oct 29, 2020 | 12.62 | 12.82 | 12.39 | 12.73 | 322,779 | +0.11(+0.86%) |
Oct 28, 2020 | 12.84 | 12.88 | 12.49 | 12.62 | 466,027 | -0.24(-1.90%) |
Oct 27, 2020 | 13.20 | 13.27 | 12.87 | 12.87 | 383,459 | -0.34(-2.54%) |
Oct 26, 2020 | 13.42 | 13.42 | 13.07 | 13.20 | 303,236 | -0.20(-1.49%) |
Oct 23, 2020 | 13.38 | 13.44 | 13.23 | 13.40 | 297,574 | +0.09(+0.68%) |
Oct 22, 2020 | 13.10 | 13.34 | 13.04 | 13.31 | 480,016 | +0.28(+2.15%) |
Oct 21, 2020 | 13.00 | 13.08 | 12.86 | 13.03 | 331,620 | -0.03(-0.21%) |
Oct 20, 2020 | 12.93 | 13.10 | 12.90 | 13.06 | 353,779 | +0.23(+1.76%) |
Oct 19, 2020 | 12.95 | 13.00 | 12.79 | 12.83 | 311,689 | -0.05(-0.35%) |
Oct 16, 2020 | 12.92 | 12.96 | 12.81 | 12.88 | 316,676 | -0.14(-1.04%) |
Oct 15, 2020 | 12.86 | 13.17 | 12.80 | 13.01 | 188,715 | +0.09(+0.70%) |
Oct 14, 2020 | 13.16 | 13.24 | 12.88 | 12.92 | 233,267 | -0.22(-1.65%) |
Oct 13, 2020 | 13.20 | 13.23 | 12.98 | 13.14 | 312,346 | -0.22(-1.63%) |
Oct 12, 2020 | 12.81 | 13.39 | 12.77 | 13.36 | 438,632 | +0.49(+3.80%) |
Oct 09, 2020 | 12.92 | 12.99 | 12.74 | 12.87 | 268,866 | +0.08(+0.64%) |
Oct 08, 2020 | 12.80 | 12.93 | 12.67 | 12.79 | 454,272 | +0.13(+1.00%) |
Oct 07, 2020 | 12.74 | 12.81 | 12.51 | 12.66 | 872,102 | +0.01(+0.07%) |
Oct 06, 2020 | 12.81 | 12.81 | 12.61 | 12.65 | 634,694 | -0.05(-0.43%) |
Oct 05, 2020 | 12.77 | 12.78 | 12.51 | 12.71 | 457,350 | +0.02(+0.14%) |
Oct 02, 2020 | 12.45 | 12.74 | 12.35 | 12.69 | 526,911 | +0.01(+0.07%) |
Oct 01, 2020 | 12.62 | 12.72 | 12.50 | 12.68 | 487,914 | +0.14(+1.08%) |
Sep 30, 2020 | 12.54 | 12.73 | 12.37 | 12.54 | 330,691 | +0.03(+0.22%) |
Sep 29, 2020 | 12.59 | 12.59 | 12.32 | 12.52 | 305,870 | -0.06(-0.50%) |
Sep 28, 2020 | 12.43 | 12.62 | 12.30 | 12.58 | 404,707 | +0.31(+2.51%) |
Sep 25, 2020 | 12.04 | 12.29 | 11.96 | 12.27 | 312,812 | +0.24(+2.03%) |
Sep 24, 2020 | 11.88 | 12.14 | 11.86 | 12.03 | 358,289 | +0.17(+1.45%) |
Sep 23, 2020 | 12.07 | 12.22 | 11.78 | 11.86 | 609,270 | -0.28(-2.31%) |
Sep 22, 2020 | 12.14 | 12.26 | 11.99 | 12.14 | 355,295 | +0.11(+0.90%) |
Sep 21, 2020 | 12.32 | 12.40 | 12.00 | 12.03 | 537,043 | -0.53(-4.18%) |
Sep 18, 2020 | 12.96 | 12.96 | 12.53 | 12.55 | 1,278,963 | -0.29(-2.26%) |
Sep 17, 2020 | 12.89 | 13.00 | 12.75 | 12.84 | 224,200 | -0.18(-1.39%) |
Sep 16, 2020 | 13.02 | 13.23 | 12.98 | 13.02 | 326,504 | +0.13(+0.98%) |
Sep 15, 2020 | 13.10 | 13.10 | 12.86 | 12.90 | 315,799 | -0.08(-0.63%) |
Sep 14, 2020 | 12.79 | 12.99 | 12.74 | 12.98 | 534,821 | +0.30(+2.36%) |
Sep 11, 2020 | 12.89 | 12.92 | 12.52 | 12.68 | 477,334 | -0.18(-1.41%) |
Sep 10, 2020 | 13.09 | 13.09 | 12.85 | 12.86 | 289,837 | -0.24(-1.87%) |
Sep 09, 2020 | 13.11 | 13.35 | 13.02 | 13.10 | 361,811 | +0.10(+0.77%) |
Sep 08, 2020 | 13.13 | 13.18 | 12.87 | 13.01 | 348,488 | -0.14(-1.10%) |
Sep 04, 2020 | 13.36 | 13.39 | 12.91 | 13.15 | 314,689 | -0.11(-0.82%) |
Sep 03, 2020 | 13.38 | 13.49 | 13.13 | 13.26 | 295,128 | -0.10(-0.75%) |
Sep 02, 2020 | 13.20 | 13.39 | 13.09 | 13.36 | 281,098 | +0.24(+1.79%) |
Sep 01, 2020 | 13.06 | 13.18 | 12.99 | 13.12 | 300,816 | -0.02(-0.14%) |
Aug 31, 2020 | 13.17 | 13.26 | 13.07 | 13.14 | 480,305 | +0.03(+0.21%) |
Aug 28, 2020 | 13.18 | 13.18 | 12.95 | 13.11 | 422,235 | +0.00(+0.00%) |
Aug 27, 2020 | 13.01 | 13.23 | 12.84 | 13.11 | 258,682 | +0.18(+1.40%) |
Aug 26, 2020 | 13.06 | 13.10 | 12.82 | 12.93 | 364,430 | -0.18(-1.38%) |
Aug 25, 2020 | 13.13 | 13.13 | 12.91 | 13.11 | 280,257 | +0.03(+0.21%) |
Aug 24, 2020 | 13.13 | 13.13 | 12.81 | 13.09 | 240,393 | +0.05(+0.42%) |
Aug 21, 2020 | 12.99 | 13.12 | 12.74 | 13.03 | 366,806 | -0.02(-0.14%) |
Aug 20, 2020 | 12.77 | 13.21 | 12.77 | 13.05 | 483,857 | +0.16(+1.26%) |
Aug 19, 2020 | 13.05 | 13.15 | 12.87 | 12.89 | 424,044 | -0.16(-1.25%) |
Aug 18, 2020 | 13.25 | 13.25 | 12.98 | 13.05 | 308,810 | -0.23(-1.71%) |
Aug 17, 2020 | 13.14 | 13.35 | 13.09 | 13.28 | 259,676 | +0.14(+1.03%) |
Aug 14, 2020 | 13.21 | 13.37 | 13.10 | 13.14 | 263,676 | -0.14(-1.09%) |
Aug 13, 2020 | 13.49 | 13.63 | 13.24 | 13.29 | 257,853 | -0.25(-1.85%) |
Aug 12, 2020 | 13.55 | 13.58 | 13.38 | 13.54 | 465,497 | +0.23(+1.75%) |
Aug 11, 2020 | 13.45 | 13.67 | 13.23 | 13.30 | 546,627 | -0.01(-0.07%) |
Aug 10, 2020 | 13.21 | 13.52 | 13.17 | 13.31 | 472,142 | +0.23(+1.78%) |
Aug 07, 2020 | 12.86 | 13.12 | 12.86 | 13.08 | 391,050 | +0.13(+0.97%) |
Aug 06, 2020 | 12.96 | 13.13 | 12.90 | 12.95 | 304,564 | -0.02(-0.14%) |
Aug 05, 2020 | 13.16 | 13.25 | 12.61 | 12.97 | 694,796 | -0.13(-0.96%) |
Aug 04, 2020 | 12.91 | 13.17 | 12.89 | 13.10 | 376,268 | +0.08(+0.62%) |
Aug 03, 2020 | 12.94 | 13.04 | 12.71 | 13.02 | 476,762 | +0.10(+0.76%) |
Jul 31, 2020 | 12.93 | 12.99 | 12.62 | 12.92 | 731,055 | -0.05(-0.41%) |
Jul 30, 2020 | 12.84 | 13.07 | 12.81 | 12.97 | 578,225 | -0.07(-0.55%) |
Jul 29, 2020 | 12.84 | 13.11 | 12.74 | 13.04 | 680,163 | +0.31(+2.46%) |
Jul 28, 2020 | 12.58 | 12.86 | 12.48 | 12.73 | 1,426,515 | +0.08(+0.64%) |
Jul 27, 2020 | 12.56 | 12.71 | 12.42 | 12.65 | 1,170,347 | +0.08(+0.64%) |
Jul 24, 2020 | 12.75 | 12.86 | 12.53 | 12.57 | 458,962 | -0.19(-1.47%) |
Jul 23, 2020 | 12.73 | 12.99 | 12.62 | 12.76 | 678,338 | -0.09(-0.70%) |
Jul 22, 2020 | 12.46 | 12.85 | 12.46 | 12.85 | 675,828 | +0.30(+2.35%) |
Jul 21, 2020 | 12.69 | 12.82 | 12.53 | 12.55 | 487,951 | +0.10(+0.79%) |
Jul 20, 2020 | 12.85 | 12.87 | 12.44 | 12.45 | 651,196 | -0.42(-3.27%) |
Jul 17, 2020 | 12.54 | 12.88 | 12.44 | 12.87 | 323,697 | +0.38(+3.08%) |
Jul 16, 2020 | 12.60 | 12.66 | 12.36 | 12.49 | 401,705 | -0.17(-1.34%) |
Jul 15, 2020 | 12.77 | 12.91 | 12.52 | 12.66 | 540,523 | +0.07(+0.57%) |
Jul 14, 2020 | 12.44 | 12.63 | 12.33 | 12.59 | 459,918 | +0.22(+1.81%) |
Jul 13, 2020 | 12.50 | 12.66 | 12.30 | 12.36 | 412,388 | -0.10(-0.79%) |
Jul 10, 2020 | 12.18 | 12.48 | 12.18 | 12.46 | 381,333 | +0.25(+2.05%) |
Jul 09, 2020 | 12.44 | 12.57 | 12.07 | 12.21 | 491,812 | -0.28(-2.22%) |
Jul 08, 2020 | 12.52 | 12.60 | 12.29 | 12.49 | 337,709 | -0.06(-0.50%) |
Jul 07, 2020 | 12.66 | 12.76 | 12.50 | 12.55 | 375,364 | -0.31(-2.44%) |
Jul 06, 2020 | 13.34 | 13.34 | 12.83 | 12.87 | 378,747 | -0.13(-1.03%) |
Jul 02, 2020 | 13.38 | 13.38 | 12.93 | 13.00 | 318,559 | -0.09(-0.68%) |
Jul 01, 2020 | 12.99 | 13.15 | 12.94 | 13.09 | 414,503 | +0.12(+0.90%) |
Jun 30, 2020 | 12.70 | 13.06 | 12.70 | 12.97 | 486,712 | +0.20(+1.54%) |
Jun 29, 2020 | 12.36 | 12.89 | 12.15 | 12.78 | 553,686 | +0.63(+5.16%) |
Jun 26, 2020 | 12.35 | 12.49 | 12.05 | 12.15 | 2,052,764 | -0.28(-2.23%) |
Jun 25, 2020 | 12.17 | 12.43 | 12.03 | 12.43 | 439,603 | +0.16(+1.31%) |
Jun 24, 2020 | 12.49 | 12.66 | 11.83 | 12.27 | 532,589 | -0.47(-3.66%) |
Jun 23, 2020 | 13.17 | 13.17 | 12.71 | 12.73 | 334,509 | -0.30(-2.27%) |
Jun 22, 2020 | 12.89 | 13.04 | 12.64 | 13.03 | 511,991 | +0.05(+0.41%) |
Jun 19, 2020 | 13.78 | 13.78 | 12.94 | 12.97 | 3,738,940 | -0.67(-4.92%) |
Jun 18, 2020 | 12.95 | 13.67 | 12.95 | 13.64 | 772,787 | +0.47(+3.53%) |
Jun 17, 2020 | 13.21 | 13.39 | 13.07 | 13.18 | 576,059 | -0.01(-0.07%) |
Jun 16, 2020 | 13.15 | 13.41 | 12.91 | 13.19 | 654,574 | +0.36(+2.79%) |
Jun 15, 2020 | 11.73 | 12.87 | 11.70 | 12.83 | 954,200 | +0.77(+6.39%) |
Jun 12, 2020 | 12.12 | 12.12 | 11.65 | 12.06 | 473,483 | +0.47(+4.02%) |
Jun 11, 2020 | 11.76 | 11.93 | 11.44 | 11.59 | 625,542 | -0.71(-5.75%) |
Jun 10, 2020 | 12.74 | 12.74 | 12.25 | 12.30 | 462,925 | -0.35(-2.76%) |
Jun 09, 2020 | 12.54 | 12.77 | 12.43 | 12.65 | 297,369 | -0.18(-1.40%) |
Jun 08, 2020 | 13.03 | 13.05 | 12.70 | 12.83 | 361,799 | +0.07(+0.56%) |
Jun 05, 2020 | 12.82 | 13.15 | 12.68 | 12.76 | 534,134 | +0.49(+4.01%) |
Jun 04, 2020 | 12.42 | 12.42 | 11.98 | 12.27 | 335,379 | -0.17(-1.37%) |
Jun 03, 2020 | 12.34 | 12.69 | 12.33 | 12.44 | 433,167 | +0.35(+2.89%) |
Jun 02, 2020 | 11.99 | 12.18 | 11.93 | 12.09 | 429,483 | +0.25(+2.12%) |
Jun 01, 2020 | 11.62 | 12.01 | 11.52 | 11.84 | 525,884 | +0.21(+1.85%) |
May 29, 2020 | 11.64 | 11.72 | 11.42 | 11.62 | 397,864 | -0.05(-0.46%) |
May 28, 2020 | 12.10 | 12.10 | 11.64 | 11.67 | 431,946 | -0.15(-1.29%) |
May 27, 2020 | 12.10 | 12.15 | 11.58 | 11.83 | 734,650 | +0.17(+1.46%) |
May 26, 2020 | 11.43 | 11.78 | 11.41 | 11.66 | 463,324 | +0.59(+5.34%) |
May 22, 2020 | 11.16 | 11.19 | 10.82 | 11.07 | 247,520 | +0.02(+0.16%) |
May 21, 2020 | 10.92 | 11.21 | 10.92 | 11.05 | 389,998 | +0.01(+0.08%) |
May 20, 2020 | 10.91 | 11.05 | 10.76 | 11.04 | 482,991 | +0.22(+2.07%) |
May 19, 2020 | 10.78 | 11.02 | 10.78 | 10.81 | 247,873 | -0.14(-1.31%) |
May 18, 2020 | 10.66 | 11.11 | 10.66 | 10.96 | 856,182 | +0.66(+6.43%) |
May 15, 2020 | 10.33 | 10.41 | 10.13 | 10.30 | 490,572 | -0.09(-0.86%) |
May 14, 2020 | 10.03 | 10.39 | 9.696 | 10.39 | 538,224 | +0.14(+1.40%) |
May 13, 2020 | 10.54 | 10.59 | 10.02 | 10.24 | 645,463 | -0.39(-3.65%) |
May 12, 2020 | 11.31 | 11.31 | 10.60 | 10.63 | 543,315 | -0.54(-4.82%) |
May 11, 2020 | 11.31 | 11.41 | 10.99 | 11.17 | 497,744 | -0.38(-3.28%) |
May 08, 2020 | 11.34 | 11.62 | 11.27 | 11.55 | 372,490 | +0.30(+2.67%) |
May 07, 2020 | 11.39 | 11.43 | 11.10 | 11.25 | 537,875 | +0.28(+2.57%) |
May 06, 2020 | 11.08 | 11.24 | 10.90 | 10.97 | 398,740 | -0.17(-1.51%) |
May 05, 2020 | 11.48 | 11.53 | 11.09 | 11.13 | 323,979 | -0.12(-1.10%) |
May 04, 2020 | 11.16 | 11.32 | 10.90 | 11.26 | 547,746 | -0.19(-1.62%) |
May 01, 2020 | 11.54 | 11.64 | 11.07 | 11.44 | 377,931 | -0.55(-4.56%) |
Apr 30, 2020 | 11.91 | 12.06 | 11.61 | 11.99 | 388,128 | -0.29(-2.37%) |
Apr 29, 2020 | 12.09 | 12.51 | 12.00 | 12.28 | 596,539 | +0.54(+4.58%) |
Apr 28, 2020 | 11.72 | 11.90 | 11.55 | 11.74 | 647,169 | +0.41(+3.58%) |
Apr 27, 2020 | 11.03 | 11.42 | 10.97 | 11.34 | 352,428 | +0.45(+4.13%) |
Apr 24, 2020 | 10.93 | 11.08 | 10.72 | 10.89 | 272,509 | -0.04(-0.32%) |
Apr 23, 2020 | 10.97 | 11.22 | 10.77 | 10.92 | 430,863 | -0.07(-0.64%) |
Apr 22, 2020 | 11.12 | 11.16 | 10.86 | 10.99 | 412,490 | +0.25(+2.30%) |
Apr 21, 2020 | 10.60 | 10.98 | 10.52 | 10.74 | 418,225 | -0.23(-2.09%) |
Apr 20, 2020 | 10.78 | 11.22 | 10.76 | 10.97 | 585,943 | -0.05(-0.48%) |
Apr 17, 2020 | 10.95 | 11.14 | 10.69 | 11.03 | 579,932 | +0.42(+3.99%) |
Apr 16, 2020 | 10.98 | 11.04 | 10.37 | 10.60 | 498,747 | -0.33(-2.99%) |
Apr 15, 2020 | 10.79 | 11.05 | 10.51 | 10.93 | 475,435 | -0.38(-3.35%) |
Apr 14, 2020 | 11.10 | 11.49 | 11.01 | 11.31 | 669,090 | +0.48(+4.40%) |
Apr 13, 2020 | 11.18 | 11.18 | 10.68 | 10.83 | 601,326 | -0.38(-3.38%) |
Apr 09, 2020 | 10.86 | 11.22 | 10.59 | 11.21 | 713,580 | +0.64(+6.09%) |
Apr 08, 2020 | 10.39 | 10.77 | 10.16 | 10.57 | 713,784 | +0.26(+2.48%) |
Apr 07, 2020 | 10.57 | 10.76 | 10.18 | 10.31 | 989,531 | +0.10(+0.95%) |
Apr 06, 2020 | 9.475 | 10.22 | 9.475 | 10.22 | 726,095 | +1.08(+11.78%) |
Apr 03, 2020 | 9.819 | 9.929 | 8.839 | 9.139 | 994,365 | -0.91(-9.04%) |
Apr 02, 2020 | 10.03 | 10.46 | 9.664 | 10.05 | 594,738 | -0.04(-0.35%) |
Apr 01, 2020 | 10.03 | 10.14 | 9.545 | 10.08 | 706,186 | -0.55(-5.15%) |
Mar 31, 2020 | 10.43 | 10.63 | 10.03 | 10.63 | 996,989 | +0.10(+0.92%) |
Mar 30, 2020 | 10.12 | 10.64 | 9.977 | 10.53 | 1,096,055 | +0.40(+3.92%) |
Mar 27, 2020 | 10.39 | 10.48 | 10.11 | 10.14 | 771,052 | -0.62(-5.74%) |
Mar 26, 2020 | 10.08 | 10.83 | 10.04 | 10.75 | 953,017 | +0.76(+7.59%) |
Mar 25, 2020 | 10.05 | 10.37 | 9.669 | 9.995 | 1,374,263 | +0.31(+3.19%) |
Mar 24, 2020 | 8.345 | 9.748 | 8.345 | 9.686 | 1,436,186 | +1.77(+22.41%) |
Mar 23, 2020 | 8.751 | 8.751 | 7.428 | 7.913 | 1,666,129 | -0.80(-9.21%) |
Mar 20, 2020 | 8.610 | 9.333 | 8.160 | 8.716 | 1,343,957 | +0.13(+1.54%) |
Mar 19, 2020 | 8.363 | 9.113 | 8.081 | 8.584 | 1,207,051 | +0.26(+3.07%) |
Mar 18, 2020 | 9.660 | 10.10 | 7.957 | 8.328 | 1,146,379 | -1.89(-18.48%) |
Mar 17, 2020 | 9.342 | 10.38 | 9.139 | 10.22 | 1,108,484 | +1.01(+10.92%) |
Mar 16, 2020 | 10.23 | 10.26 | 9.139 | 9.210 | 917,985 | -1.91(-17.14%) |
Mar 13, 2020 | 10.99 | 11.12 | 10.22 | 11.12 | 1,223,232 | +0.73(+7.05%) |
Mar 12, 2020 | 9.351 | 10.98 | 9.086 | 10.38 | 1,084,649 | -0.74(-6.66%) |
Mar 11, 2020 | 11.46 | 11.47 | 10.88 | 11.12 | 939,530 | -0.59(-5.04%) |
Mar 10, 2020 | 11.81 | 11.82 | 11.17 | 11.72 | 564,783 | +0.22(+1.92%) |
Mar 09, 2020 | 12.17 | 12.28 | 11.47 | 11.49 | 689,834 | -1.28(-10.01%) |
Mar 06, 2020 | 12.71 | 12.77 | 12.29 | 12.77 | 731,264 | -0.21(-1.63%) |
Mar 05, 2020 | 13.20 | 13.29 | 12.81 | 12.99 | 701,989 | -0.41(-3.03%) |
Mar 04, 2020 | 13.18 | 13.41 | 13.18 | 13.39 | 530,347 | +0.34(+2.64%) |
Mar 03, 2020 | 12.91 | 13.36 | 12.77 | 13.05 | 935,902 | +0.14(+1.09%) |
Mar 02, 2020 | 12.54 | 12.93 | 12.36 | 12.91 | 998,418 | +0.38(+3.03%) |
Feb 28, 2020 | 12.38 | 12.56 | 12.03 | 12.53 | 2,020,129 | -0.11(-0.84%) |
Feb 27, 2020 | 13.13 | 13.17 | 12.62 | 12.63 | 888,217 | -0.64(-4.79%) |
Feb 26, 2020 | 13.23 | 13.31 | 13.13 | 13.27 | 1,004,003 | +0.04(+0.33%) |
Feb 25, 2020 | 13.42 | 13.44 | 13.10 | 13.22 | 564,629 | -0.22(-1.64%) |
Feb 24, 2020 | 13.44 | 13.53 | 13.36 | 13.44 | 432,989 | -0.14(-1.04%) |
Feb 21, 2020 | 13.36 | 13.59 | 13.34 | 13.59 | 439,710 | +0.27(+2.05%) |
Feb 20, 2020 | 13.18 | 13.33 | 13.13 | 13.31 | 349,081 | +0.12(+0.94%) |
Feb 19, 2020 | 13.28 | 13.28 | 13.14 | 13.19 | 377,061 | -0.09(-0.66%) |
Feb 18, 2020 | 13.25 | 13.28 | 13.12 | 13.28 | 354,500 | +0.04(+0.27%) |
Feb 14, 2020 | 13.10 | 13.28 | 13.10 | 13.24 | 304,589 | +0.18(+1.35%) |
Feb 13, 2020 | 13.09 | 13.22 | 13.05 | 13.06 | 733,754 | -0.03(-0.20%) |
Feb 12, 2020 | 13.19 | 13.19 | 12.96 | 13.09 | 475,407 | -0.10(-0.79%) |
Feb 11, 2020 | 13.41 | 13.54 | 13.13 | 13.20 | 392,003 | -0.12(-0.92%) |
Feb 10, 2020 | 13.06 | 13.37 | 13.01 | 13.32 | 599,270 | +0.27(+2.07%) |
Feb 07, 2020 | 13.27 | 13.30 | 12.86 | 13.05 | 1,297,698 | -0.32(-2.41%) |
Feb 06, 2020 | 13.14 | 13.39 | 13.10 | 13.37 | 903,868 | +0.24(+1.86%) |
Feb 05, 2020 | 12.79 | 13.13 | 12.79 | 13.13 | 827,862 | +0.31(+2.45%) |
Feb 04, 2020 | 12.80 | 12.88 | 12.72 | 12.81 | 392,329 | +0.05(+0.41%) |
Feb 03, 2020 | 12.81 | 12.85 | 12.74 | 12.76 | 457,369 | +0.00(+0.00%) |
Jan 31, 2020 | 12.93 | 12.94 | 12.70 | 12.76 | 463,217 | -0.17(-1.35%) |
Jan 30, 2020 | 12.92 | 13.00 | 12.84 | 12.93 | 505,925 | -0.03(-0.27%) |
Jan 29, 2020 | 12.94 | 13.11 | 12.88 | 12.97 | 930,616 | +0.03(+0.20%) |
Jan 28, 2020 | 12.95 | 13.06 | 12.93 | 12.94 | 321,775 | -0.01(-0.07%) |
Jan 27, 2020 | 12.93 | 13.05 | 12.93 | 12.95 | 405,950 | -0.07(-0.54%) |
Jan 24, 2020 | 12.89 | 13.05 | 12.85 | 13.02 | 609,406 | +0.13(+1.01%) |
Jan 23, 2020 | 12.81 | 12.95 | 12.74 | 12.89 | 293,951 | +0.06(+0.48%) |
Jan 22, 2020 | 12.93 | 12.95 | 12.79 | 12.83 | 352,347 | -0.05(-0.41%) |
Jan 21, 2020 | 12.78 | 12.93 | 12.76 | 12.88 | 391,442 | +0.10(+0.75%) |
Jan 17, 2020 | 12.91 | 12.94 | 12.76 | 12.79 | 333,425 | -0.06(-0.47%) |
Jan 16, 2020 | 12.73 | 12.91 | 12.73 | 12.85 | 326,442 | +0.11(+0.89%) |
Jan 15, 2020 | 12.66 | 12.78 | 12.63 | 12.73 | 376,124 | +0.07(+0.55%) |
Jan 14, 2020 | 12.65 | 12.69 | 12.57 | 12.66 | 404,397 | -0.03(-0.21%) |
Jan 13, 2020 | 12.41 | 12.71 | 12.41 | 12.69 | 423,702 | +0.24(+1.96%) |
Jan 10, 2020 | 12.43 | 12.48 | 12.39 | 12.45 | 506,443 | +0.00(+0.00%) |
Jan 09, 2020 | 12.52 | 12.52 | 12.44 | 12.45 | 301,981 | -0.06(-0.49%) |
Jan 08, 2020 | 12.40 | 12.55 | 12.38 | 12.51 | 584,546 | +0.10(+0.84%) |
Jan 07, 2020 | 12.45 | 12.45 | 12.34 | 12.40 | 332,079 | -0.11(-0.91%) |
Jan 06, 2020 | 12.55 | 12.64 | 12.33 | 12.52 | 419,152 | -0.05(-0.42%) |
Jan 03, 2020 | 12.32 | 12.60 | 12.31 | 12.57 | 588,653 | +0.17(+1.41%) |