Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.46 | 14.92 | 14.36 | 14.46 | 103,785 | -0.05(-0.36%) |
Jan 28, 2021 | 13.97 | 14.78 | 13.85 | 14.51 | 226,729 | +0.74(+5.35%) |
Jan 27, 2021 | 13.86 | 14.19 | 13.45 | 13.77 | 224,891 | -0.50(-3.51%) |
Jan 26, 2021 | 14.85 | 15.01 | 14.19 | 14.27 | 49,720 | -0.41(-2.81%) |
Jan 25, 2021 | 14.78 | 14.92 | 14.45 | 14.69 | 77,896 | -0.11(-0.77%) |
Jan 22, 2021 | 14.44 | 14.83 | 14.09 | 14.80 | 106,861 | +0.06(+0.42%) |
Jan 21, 2021 | 15.06 | 15.06 | 14.63 | 14.74 | 70,516 | -0.19(-1.29%) |
Jan 20, 2021 | 15.04 | 15.40 | 14.70 | 14.93 | 90,941 | -0.11(-0.76%) |
Jan 19, 2021 | 15.47 | 15.47 | 14.87 | 15.04 | 87,056 | -0.15(-0.98%) |
Jan 15, 2021 | 15.20 | 15.52 | 15.04 | 15.19 | 69,152 | -0.34(-2.20%) |
Jan 14, 2021 | 15.38 | 15.62 | 15.23 | 15.54 | 88,285 | +0.27(+1.75%) |
Jan 13, 2021 | 14.97 | 15.41 | 14.96 | 15.27 | 72,155 | +0.22(+1.45%) |
Jan 12, 2021 | 14.92 | 15.15 | 14.72 | 15.05 | 95,303 | +0.12(+0.82%) |
Jan 11, 2021 | 14.78 | 15.16 | 14.76 | 14.93 | 61,860 | -0.09(-0.58%) |
Jan 08, 2021 | 15.57 | 15.57 | 14.88 | 15.02 | 67,010 | -0.51(-3.26%) |
Jan 07, 2021 | 15.25 | 15.63 | 15.01 | 15.52 | 66,638 | +0.33(+2.18%) |
Jan 06, 2021 | 14.61 | 15.97 | 14.54 | 15.19 | 136,308 | +0.94(+6.61%) |
Jan 05, 2021 | 14.08 | 14.32 | 14.00 | 14.25 | 73,283 | +0.26(+1.87%) |
Jan 04, 2021 | 14.60 | 14.96 | 13.75 | 13.99 | 106,634 | -0.32(-2.25%) |
Dec 31, 2020 | 14.31 | 14.31 | 14.31 | 63,978 | +0.44(+3.14%) | |
Dec 30, 2020 | 13.52 | 13.90 | 13.51 | 13.87 | 63,978 | +0.32(+2.38%) |
Dec 29, 2020 | 13.80 | 13.91 | 13.36 | 13.55 | 53,576 | -0.30(-2.14%) |
Dec 28, 2020 | 13.70 | 14.14 | 13.51 | 13.85 | 115,509 | +0.29(+2.12%) |
Dec 24, 2020 | 13.85 | 14.20 | 13.52 | 13.56 | 94,778 | -0.27(-1.95%) |
Dec 23, 2020 | 13.46 | 13.86 | 13.45 | 13.83 | 69,237 | +0.37(+2.72%) |
Dec 22, 2020 | 13.67 | 13.67 | 13.35 | 13.46 | 59,869 | -0.28(-2.03%) |
Dec 21, 2020 | 13.96 | 14.07 | 13.21 | 13.74 | 104,495 | -0.58(-4.08%) |
Dec 18, 2020 | 14.15 | 14.62 | 13.96 | 14.33 | 409,405 | +0.24(+1.73%) |
Dec 17, 2020 | 13.94 | 14.15 | 13.59 | 14.08 | 56,576 | +0.01(+0.06%) |
Dec 16, 2020 | 14.68 | 14.82 | 13.95 | 14.07 | 69,833 | -0.55(-3.75%) |
Dec 15, 2020 | 14.20 | 14.68 | 14.07 | 14.62 | 62,810 | +0.42(+2.94%) |
Dec 14, 2020 | 14.56 | 14.56 | 14.17 | 14.21 | 138,003 | -0.08(-0.55%) |
Dec 11, 2020 | 14.45 | 14.48 | 13.96 | 14.28 | 88,237 | -0.37(-2.50%) |
Dec 10, 2020 | 15.63 | 15.82 | 14.42 | 14.65 | 109,325 | -1.21(-7.64%) |
Dec 09, 2020 | 15.57 | 15.96 | 15.54 | 15.86 | 257,519 | +0.51(+3.29%) |
Dec 08, 2020 | 14.68 | 15.43 | 14.54 | 15.36 | 290,587 | +0.44(+2.92%) |
Dec 07, 2020 | 14.86 | 15.01 | 14.40 | 14.92 | 87,282 | -0.02(-0.12%) |
Dec 04, 2020 | 13.99 | 15.06 | 13.98 | 14.94 | 102,351 | +0.94(+6.72%) |
Dec 03, 2020 | 13.53 | 14.17 | 13.23 | 14.00 | 144,847 | +0.43(+3.15%) |
Dec 02, 2020 | 13.45 | 13.68 | 13.14 | 13.57 | 79,555 | +0.17(+1.30%) |
Dec 01, 2020 | 13.38 | 13.59 | 13.05 | 13.40 | 72,607 | +0.30(+2.26%) |
Nov 30, 2020 | 13.60 | 13.64 | 12.81 | 13.10 | 127,665 | -0.68(-4.93%) |
Nov 27, 2020 | 14.04 | 14.13 | 13.66 | 13.78 | 51,864 | -0.28(-1.98%) |
Nov 25, 2020 | 14.10 | 14.20 | 13.60 | 14.06 | 113,366 | -0.04(-0.31%) |
Nov 24, 2020 | 13.49 | 14.14 | 13.34 | 14.10 | 124,013 | +0.79(+5.96%) |
Nov 23, 2020 | 13.08 | 13.42 | 13.00 | 13.31 | 78,621 | +0.37(+2.90%) |
Nov 20, 2020 | 12.47 | 12.97 | 12.20 | 12.93 | 94,319 | +0.25(+1.99%) |
Nov 19, 2020 | 12.62 | 12.81 | 12.52 | 12.68 | 43,062 | -0.03(-0.21%) |
Nov 18, 2020 | 12.93 | 13.18 | 12.71 | 12.71 | 49,918 | -0.14(-1.09%) |
Nov 17, 2020 | 12.51 | 13.03 | 12.33 | 12.85 | 136,353 | +0.25(+2.01%) |
Nov 16, 2020 | 12.56 | 12.94 | 12.52 | 12.59 | 202,691 | +0.37(+2.99%) |
Nov 13, 2020 | 12.24 | 12.36 | 11.88 | 12.23 | 85,369 | +0.09(+0.72%) |
Nov 12, 2020 | 12.58 | 12.70 | 12.09 | 12.14 | 104,303 | -0.71(-5.56%) |
Nov 11, 2020 | 13.29 | 13.46 | 12.68 | 12.85 | 82,970 | -0.38(-2.90%) |
Nov 10, 2020 | 12.61 | 13.40 | 12.52 | 13.24 | 152,331 | +0.78(+6.22%) |
Nov 09, 2020 | 11.77 | 12.55 | 11.62 | 12.46 | 163,676 | +1.56(+14.31%) |
Nov 06, 2020 | 11.09 | 11.15 | 10.83 | 10.90 | 97,532 | -0.06(-0.56%) |
Nov 05, 2020 | 10.59 | 11.12 | 10.52 | 10.96 | 85,018 | +0.37(+3.45%) |
Nov 04, 2020 | 10.62 | 10.64 | 10.39 | 10.60 | 94,910 | -0.32(-2.95%) |
Nov 03, 2020 | 10.75 | 11.03 | 10.23 | 10.92 | 228,580 | +0.40(+3.81%) |
Nov 02, 2020 | 11.00 | 11.20 | 10.51 | 10.52 | 114,767 | -0.30(-2.82%) |
Oct 30, 2020 | 11.21 | 11.47 | 10.71 | 10.82 | 152,609 | -0.37(-3.35%) |
Oct 29, 2020 | 11.18 | 11.30 | 10.92 | 11.20 | 168,737 | -0.09(-0.77%) |
Oct 28, 2020 | 11.77 | 12.06 | 11.27 | 11.29 | 217,976 | -0.63(-5.27%) |
Oct 27, 2020 | 12.03 | 12.57 | 11.46 | 11.91 | 149,026 | +0.00(+0.00%) |
Oct 26, 2020 | 11.92 | 11.92 | 11.50 | 11.91 | 80,787 | -0.01(-0.07%) |
Oct 23, 2020 | 12.16 | 12.22 | 11.24 | 11.92 | 108,777 | -0.18(-1.51%) |
Oct 22, 2020 | 11.68 | 12.19 | 11.53 | 12.11 | 78,786 | +0.50(+4.28%) |
Oct 21, 2020 | 11.58 | 11.76 | 11.41 | 11.61 | 60,103 | +0.11(+0.99%) |
Oct 20, 2020 | 11.51 | 11.70 | 11.34 | 11.50 | 65,387 | +0.08(+0.69%) |
Oct 19, 2020 | 11.79 | 11.79 | 11.28 | 11.42 | 158,925 | -0.31(-2.60%) |
Oct 16, 2020 | 11.38 | 11.81 | 11.32 | 11.72 | 84,566 | +0.32(+2.83%) |
Oct 15, 2020 | 11.16 | 11.46 | 11.16 | 11.40 | 77,150 | +0.12(+1.04%) |
Oct 14, 2020 | 11.44 | 11.56 | 11.27 | 11.28 | 32,123 | -0.12(-1.06%) |
Oct 13, 2020 | 11.59 | 11.68 | 11.40 | 11.40 | 61,660 | -0.36(-3.08%) |
Oct 12, 2020 | 11.93 | 11.93 | 11.67 | 11.77 | 52,727 | -0.09(-0.73%) |
Oct 09, 2020 | 11.67 | 11.90 | 11.46 | 11.85 | 125,119 | +0.35(+3.08%) |
Oct 08, 2020 | 11.49 | 11.70 | 11.36 | 11.50 | 83,365 | +0.15(+1.29%) |
Oct 07, 2020 | 11.41 | 11.65 | 11.27 | 11.35 | 132,744 | +0.09(+0.84%) |
Oct 06, 2020 | 11.41 | 11.48 | 11.17 | 11.26 | 102,421 | +0.01(+0.08%) |
Oct 05, 2020 | 11.03 | 11.26 | 11.03 | 11.25 | 29,405 | +0.22(+1.96%) |
Oct 02, 2020 | 10.69 | 11.18 | 10.63 | 11.03 | 45,645 | +0.16(+1.51%) |
Oct 01, 2020 | 10.92 | 11.00 | 10.57 | 10.87 | 101,008 | +0.03(+0.32%) |
Sep 30, 2020 | 11.27 | 11.39 | 10.72 | 10.83 | 102,841 | -0.45(-3.98%) |
Sep 29, 2020 | 11.01 | 11.32 | 10.96 | 11.28 | 179,628 | +0.23(+2.11%) |
Sep 28, 2020 | 10.76 | 11.13 | 10.72 | 11.05 | 129,161 | +0.40(+3.73%) |
Sep 25, 2020 | 10.43 | 10.75 | 10.43 | 10.65 | 86,888 | +0.09(+0.90%) |
Sep 24, 2020 | 10.35 | 10.64 | 10.28 | 10.56 | 120,154 | +0.24(+2.34%) |
Sep 23, 2020 | 10.78 | 11.05 | 10.30 | 10.31 | 144,230 | -0.57(-5.23%) |
Sep 22, 2020 | 10.69 | 11.11 | 10.59 | 10.88 | 126,541 | +0.18(+1.69%) |
Sep 21, 2020 | 11.27 | 11.27 | 10.53 | 10.70 | 154,029 | -0.79(-6.84%) |
Sep 18, 2020 | 11.31 | 11.79 | 11.28 | 11.49 | 385,554 | +0.16(+1.37%) |
Sep 17, 2020 | 11.12 | 11.42 | 11.07 | 11.33 | 368,899 | +0.21(+1.86%) |
Sep 16, 2020 | 11.33 | 11.35 | 11.04 | 11.13 | 289,739 | -0.22(-1.90%) |
Sep 15, 2020 | 11.66 | 11.70 | 11.32 | 11.34 | 38,746 | -0.24(-2.09%) |
Sep 14, 2020 | 11.68 | 11.77 | 11.51 | 11.58 | 79,322 | +0.03(+0.22%) |
Sep 11, 2020 | 11.86 | 11.95 | 11.52 | 11.56 | 126,278 | -0.25(-2.12%) |
Sep 10, 2020 | 12.23 | 12.25 | 11.79 | 11.81 | 69,764 | -0.45(-3.66%) |
Sep 09, 2020 | 12.49 | 12.50 | 12.21 | 12.26 | 62,800 | -0.14(-1.11%) |
Sep 08, 2020 | 12.43 | 12.55 | 12.13 | 12.40 | 51,308 | -0.11(-0.90%) |
Sep 04, 2020 | 12.58 | 12.64 | 12.33 | 12.51 | 79,242 | +0.16(+1.33%) |
Sep 03, 2020 | 12.62 | 12.65 | 12.06 | 12.34 | 69,640 | -0.24(-1.92%) |
Sep 02, 2020 | 12.48 | 12.66 | 12.38 | 12.59 | 84,947 | +0.16(+1.25%) |
Sep 01, 2020 | 12.15 | 12.46 | 12.15 | 12.43 | 60,161 | +0.16(+1.27%) |
Aug 31, 2020 | 12.51 | 12.51 | 12.20 | 12.27 | 92,403 | -0.30(-2.40%) |
Aug 28, 2020 | 12.64 | 12.64 | 12.30 | 12.58 | 53,639 | +0.08(+0.62%) |
Aug 27, 2020 | 12.31 | 12.60 | 12.31 | 12.50 | 71,859 | +0.28(+2.33%) |
Aug 26, 2020 | 12.17 | 12.28 | 12.01 | 12.21 | 141,997 | +0.03(+0.28%) |
Aug 25, 2020 | 12.23 | 12.24 | 12.06 | 12.18 | 119,958 | +0.06(+0.50%) |
Aug 24, 2020 | 12.15 | 12.23 | 12.01 | 12.12 | 80,697 | +0.10(+0.86%) |
Aug 21, 2020 | 12.02 | 12.10 | 11.92 | 12.02 | 84,803 | -0.17(-1.42%) |
Aug 20, 2020 | 12.03 | 12.23 | 11.91 | 12.19 | 54,183 | +0.00(+0.00%) |
Aug 19, 2020 | 12.33 | 12.42 | 12.14 | 12.19 | 100,686 | -0.07(-0.56%) |
Aug 18, 2020 | 12.71 | 12.71 | 12.14 | 12.26 | 156,032 | -0.47(-3.73%) |
Aug 17, 2020 | 12.78 | 12.89 | 12.59 | 12.73 | 82,456 | -0.06(-0.47%) |
Aug 14, 2020 | 12.59 | 12.96 | 12.59 | 12.79 | 53,523 | +0.09(+0.68%) |
Aug 13, 2020 | 12.97 | 13.06 | 12.53 | 12.71 | 82,347 | -0.40(-3.03%) |
Aug 12, 2020 | 13.22 | 13.34 | 13.01 | 13.10 | 69,808 | +0.07(+0.53%) |
Aug 11, 2020 | 12.86 | 13.12 | 12.86 | 13.03 | 97,490 | +0.36(+2.86%) |
Aug 10, 2020 | 12.09 | 12.96 | 11.96 | 12.67 | 182,466 | +0.67(+5.61%) |
Aug 07, 2020 | 11.89 | 12.02 | 11.85 | 12.00 | 102,181 | +0.11(+0.94%) |
Aug 06, 2020 | 11.64 | 11.94 | 11.64 | 11.89 | 93,067 | +0.15(+1.25%) |
Aug 05, 2020 | 11.53 | 11.76 | 11.51 | 11.74 | 116,097 | +0.27(+2.33%) |
Aug 04, 2020 | 11.34 | 11.51 | 11.25 | 11.47 | 83,855 | +0.10(+0.91%) |
Aug 03, 2020 | 11.02 | 11.42 | 10.87 | 11.37 | 152,822 | +0.41(+3.70%) |
Jul 31, 2020 | 11.48 | 11.48 | 10.69 | 10.96 | 176,673 | -0.57(-4.94%) |
Jul 30, 2020 | 11.48 | 11.61 | 11.02 | 11.53 | 179,556 | -0.11(-0.96%) |
Jul 29, 2020 | 11.68 | 11.77 | 11.43 | 11.64 | 147,062 | +0.08(+0.67%) |
Jul 28, 2020 | 11.31 | 12.02 | 11.05 | 11.57 | 347,937 | +0.29(+2.60%) |
Jul 27, 2020 | 11.15 | 11.28 | 11.11 | 11.27 | 173,877 | +0.10(+0.93%) |
Jul 24, 2020 | 11.28 | 11.39 | 11.11 | 11.17 | 78,199 | -0.09(-0.84%) |
Jul 23, 2020 | 11.13 | 11.31 | 11.13 | 11.26 | 104,916 | +0.03(+0.23%) |
Jul 22, 2020 | 11.45 | 11.58 | 11.21 | 11.24 | 84,539 | -0.35(-3.05%) |
Jul 21, 2020 | 11.63 | 11.70 | 11.51 | 11.59 | 107,247 | +0.15(+1.28%) |
Jul 20, 2020 | 11.47 | 11.55 | 11.41 | 11.45 | 84,607 | -0.14(-1.19%) |
Jul 17, 2020 | 11.58 | 11.82 | 11.51 | 11.58 | 111,101 | -0.08(-0.67%) |
Jul 16, 2020 | 11.64 | 11.89 | 11.41 | 11.66 | 99,919 | -0.06(-0.55%) |
Jul 15, 2020 | 11.75 | 11.82 | 11.48 | 11.73 | 274,700 | +0.29(+2.54%) |
Jul 14, 2020 | 11.27 | 11.50 | 11.08 | 11.44 | 141,478 | +0.20(+1.75%) |
Jul 13, 2020 | 11.31 | 11.46 | 11.12 | 11.24 | 77,581 | +0.12(+1.08%) |
Jul 10, 2020 | 10.71 | 11.12 | 10.70 | 11.12 | 136,442 | +0.40(+3.75%) |
Jul 09, 2020 | 11.06 | 11.11 | 10.68 | 10.72 | 325,049 | -0.41(-3.69%) |
Jul 08, 2020 | 11.56 | 11.66 | 11.04 | 11.13 | 62,574 | -0.50(-4.34%) |
Jul 07, 2020 | 11.69 | 11.91 | 11.60 | 11.63 | 56,602 | -0.24(-2.02%) |
Jul 06, 2020 | 12.05 | 12.05 | 11.70 | 11.87 | 62,540 | +0.13(+1.09%) |
Jul 02, 2020 | 11.88 | 12.10 | 11.71 | 11.74 | 54,717 | +0.15(+1.33%) |
Jul 01, 2020 | 12.16 | 12.19 | 11.55 | 11.59 | 63,526 | -0.51(-4.24%) |
Jun 30, 2020 | 11.86 | 12.13 | 11.73 | 12.10 | 172,694 | +0.13(+1.07%) |
Jun 29, 2020 | 11.32 | 12.07 | 11.32 | 11.97 | 236,340 | +0.86(+7.69%) |
Jun 26, 2020 | 11.39 | 11.43 | 11.06 | 11.12 | 976,964 | -0.44(-3.85%) |
Jun 25, 2020 | 11.44 | 11.64 | 11.22 | 11.56 | 96,534 | +0.02(+0.15%) |
Jun 24, 2020 | 11.67 | 11.86 | 11.45 | 11.55 | 136,794 | -0.33(-2.74%) |
Jun 23, 2020 | 12.06 | 12.14 | 11.76 | 11.87 | 90,453 | -0.09(-0.72%) |
Jun 22, 2020 | 11.64 | 11.98 | 11.64 | 11.96 | 88,915 | +0.13(+1.08%) |
Jun 19, 2020 | 12.06 | 12.06 | 11.78 | 11.83 | 182,157 | -0.13(-1.07%) |
Jun 18, 2020 | 11.79 | 12.06 | 11.72 | 11.96 | 56,391 | -0.01(-0.07%) |
Jun 17, 2020 | 12.15 | 12.15 | 11.79 | 11.97 | 86,073 | -0.20(-1.62%) |
Jun 16, 2020 | 12.26 | 12.62 | 11.87 | 12.16 | 125,180 | +0.19(+1.57%) |
Jun 15, 2020 | 11.43 | 11.98 | 11.43 | 11.97 | 109,302 | +0.14(+1.16%) |
Jun 12, 2020 | 11.91 | 11.97 | 11.42 | 11.84 | 135,390 | +0.45(+3.98%) |
Jun 11, 2020 | 11.56 | 11.73 | 11.08 | 11.38 | 147,736 | -0.74(-6.14%) |
Jun 10, 2020 | 12.57 | 12.71 | 12.11 | 12.13 | 98,381 | -0.58(-4.58%) |
Jun 09, 2020 | 13.09 | 13.16 | 12.64 | 12.71 | 102,797 | -0.63(-4.74%) |
Jun 08, 2020 | 13.33 | 13.62 | 13.29 | 13.34 | 221,766 | +0.13(+0.97%) |
Jun 05, 2020 | 12.75 | 13.40 | 12.75 | 13.21 | 229,743 | +0.60(+4.75%) |
Jun 04, 2020 | 12.32 | 12.70 | 11.92 | 12.62 | 124,316 | -0.03(-0.27%) |
Jun 03, 2020 | 11.91 | 12.76 | 11.82 | 12.65 | 199,945 | +0.70(+5.87%) |
Jun 02, 2020 | 12.19 | 12.19 | 11.69 | 11.95 | 149,453 | -0.08(-0.64%) |
Jun 01, 2020 | 11.97 | 12.26 | 11.61 | 12.03 | 188,777 | +0.06(+0.50%) |
May 29, 2020 | 11.94 | 12.03 | 11.49 | 11.97 | 180,404 | -0.20(-1.62%) |
May 28, 2020 | 13.00 | 13.00 | 12.13 | 12.16 | 116,163 | -0.48(-3.79%) |
May 27, 2020 | 12.54 | 13.02 | 12.45 | 12.64 | 378,503 | +0.39(+3.21%) |
May 26, 2020 | 12.67 | 12.74 | 12.18 | 12.25 | 93,632 | +0.10(+0.84%) |
May 22, 2020 | 12.03 | 12.19 | 11.49 | 12.15 | 76,581 | +0.28(+2.38%) |
May 21, 2020 | 11.20 | 11.94 | 11.12 | 11.86 | 98,355 | +0.69(+6.20%) |
May 20, 2020 | 11.30 | 11.50 | 11.11 | 11.17 | 185,370 | +0.16(+1.48%) |
May 19, 2020 | 11.32 | 11.41 | 11.01 | 11.01 | 110,678 | -0.41(-3.60%) |
May 18, 2020 | 10.50 | 11.44 | 10.50 | 11.42 | 155,615 | +0.97(+9.25%) |
May 15, 2020 | 10.39 | 10.76 | 10.13 | 10.45 | 111,422 | +0.18(+1.75%) |
May 14, 2020 | 10.16 | 10.28 | 9.768 | 10.27 | 79,431 | -0.21(-2.04%) |
May 13, 2020 | 10.68 | 10.68 | 10.18 | 10.49 | 116,487 | -0.19(-1.76%) |
May 12, 2020 | 11.36 | 11.53 | 10.64 | 10.67 | 71,630 | -0.80(-6.93%) |
May 11, 2020 | 11.55 | 11.79 | 11.02 | 11.47 | 82,228 | -0.37(-3.11%) |
May 08, 2020 | 11.54 | 11.85 | 11.54 | 11.84 | 67,929 | +0.57(+5.09%) |
May 07, 2020 | 11.40 | 11.47 | 11.04 | 11.26 | 90,799 | +0.33(+3.05%) |
May 06, 2020 | 10.99 | 11.10 | 10.57 | 10.93 | 143,193 | -0.23(-2.07%) |
May 05, 2020 | 10.79 | 11.52 | 10.79 | 11.16 | 101,362 | +0.27(+2.43%) |
May 04, 2020 | 10.96 | 11.08 | 10.57 | 10.90 | 101,640 | -0.16(-1.47%) |
May 01, 2020 | 11.21 | 11.52 | 10.66 | 11.06 | 147,783 | -0.55(-4.72%) |
Apr 30, 2020 | 12.99 | 12.99 | 11.60 | 11.61 | 91,676 | -1.99(-14.65%) |
Apr 29, 2020 | 12.65 | 14.10 | 12.38 | 13.60 | 230,759 | +1.00(+7.94%) |
Apr 28, 2020 | 13.54 | 14.22 | 12.47 | 12.60 | 168,333 | +0.29(+2.36%) |
Apr 27, 2020 | 11.79 | 12.48 | 11.79 | 12.31 | 96,181 | +0.47(+3.97%) |
Apr 24, 2020 | 11.90 | 11.91 | 11.59 | 11.84 | 57,406 | -0.05(-0.43%) |
Apr 23, 2020 | 11.38 | 11.94 | 11.38 | 11.89 | 101,426 | +0.29(+2.51%) |
Apr 22, 2020 | 11.88 | 11.88 | 11.54 | 11.60 | 85,632 | +0.08(+0.67%) |
Apr 21, 2020 | 11.28 | 11.76 | 11.10 | 11.52 | 61,560 | -0.03(-0.22%) |
Apr 20, 2020 | 11.44 | 11.97 | 11.32 | 11.55 | 48,536 | -0.21(-1.82%) |
Apr 17, 2020 | 11.63 | 11.99 | 11.51 | 11.76 | 94,469 | +0.33(+2.84%) |
Apr 16, 2020 | 11.78 | 11.97 | 10.74 | 11.44 | 160,530 | -0.30(-2.59%) |
Apr 15, 2020 | 11.70 | 12.10 | 11.59 | 11.74 | 103,658 | -0.41(-3.35%) |
Apr 14, 2020 | 12.76 | 12.76 | 11.78 | 12.15 | 90,096 | -0.27(-2.18%) |
Apr 13, 2020 | 12.63 | 12.69 | 12.19 | 12.42 | 71,565 | -0.37(-2.92%) |
Apr 09, 2020 | 11.54 | 12.85 | 11.54 | 12.79 | 156,090 | +1.31(+11.45%) |
Apr 08, 2020 | 11.71 | 11.71 | 11.17 | 11.48 | 136,799 | -0.07(-0.59%) |
Apr 07, 2020 | 12.12 | 12.30 | 11.32 | 11.54 | 87,461 | -0.32(-2.71%) |
Apr 06, 2020 | 11.71 | 12.05 | 11.28 | 11.87 | 117,592 | +0.56(+4.95%) |
Apr 03, 2020 | 11.93 | 11.93 | 10.99 | 11.31 | 150,073 | +0.05(+0.45%) |
Apr 02, 2020 | 10.60 | 12.10 | 10.60 | 11.26 | 110,110 | +0.59(+5.56%) |
Apr 01, 2020 | 11.48 | 11.63 | 10.62 | 10.66 | 142,586 | -1.32(-11.03%) |
Mar 31, 2020 | 11.46 | 12.38 | 11.45 | 11.98 | 188,911 | +0.34(+2.91%) |
Mar 30, 2020 | 10.97 | 11.65 | 10.55 | 11.65 | 141,732 | +0.91(+8.44%) |
Mar 27, 2020 | 11.56 | 11.81 | 10.66 | 10.74 | 123,527 | -0.92(-7.85%) |
Mar 26, 2020 | 11.46 | 11.81 | 11.19 | 11.65 | 194,165 | +0.22(+1.93%) |
Mar 25, 2020 | 11.71 | 12.29 | 11.20 | 11.43 | 311,313 | -0.33(-2.81%) |
Mar 24, 2020 | 11.39 | 12.05 | 10.97 | 11.76 | 167,034 | +0.92(+8.44%) |
Mar 23, 2020 | 10.63 | 12.19 | 10.01 | 10.85 | 170,454 | +0.14(+1.27%) |
Mar 20, 2020 | 12.04 | 12.04 | 9.985 | 10.71 | 433,349 | -1.45(-11.92%) |
Mar 19, 2020 | 11.96 | 12.60 | 11.75 | 12.16 | 244,128 | +0.25(+2.06%) |
Mar 18, 2020 | 10.48 | 12.05 | 10.26 | 11.92 | 186,385 | +0.81(+7.25%) |
Mar 17, 2020 | 9.425 | 11.22 | 9.175 | 11.11 | 190,698 | +1.78(+19.07%) |
Mar 16, 2020 | 8.798 | 9.917 | 8.705 | 9.332 | 157,155 | -1.03(-9.90%) |
Mar 13, 2020 | 9.925 | 10.36 | 9.332 | 10.36 | 200,334 | +0.91(+9.60%) |
Mar 12, 2020 | 10.44 | 10.79 | 9.332 | 9.451 | 225,336 | -1.64(-14.76%) |
Mar 11, 2020 | 11.66 | 11.87 | 10.81 | 11.09 | 266,320 | -0.87(-7.30%) |
Mar 10, 2020 | 12.53 | 12.60 | 11.82 | 11.96 | 215,508 | -0.33(-2.69%) |
Mar 09, 2020 | 12.41 | 12.52 | 11.93 | 12.29 | 291,079 | -0.77(-5.91%) |
Mar 06, 2020 | 12.71 | 13.08 | 12.50 | 13.06 | 284,219 | +0.10(+0.79%) |
Mar 05, 2020 | 12.72 | 13.09 | 12.47 | 12.96 | 346,244 | -0.69(-5.03%) |
Mar 04, 2020 | 13.15 | 13.67 | 13.02 | 13.65 | 255,544 | +0.69(+5.30%) |
Mar 03, 2020 | 13.30 | 13.62 | 12.78 | 12.96 | 260,814 | -0.36(-2.74%) |
Mar 02, 2020 | 13.19 | 13.35 | 12.66 | 13.32 | 122,712 | +0.18(+1.35%) |
Feb 28, 2020 | 12.93 | 13.15 | 12.75 | 13.15 | 142,168 | -0.08(-0.58%) |
Feb 27, 2020 | 13.28 | 13.77 | 13.20 | 13.22 | 102,911 | -0.31(-2.32%) |
Feb 26, 2020 | 13.71 | 13.71 | 13.49 | 13.54 | 131,145 | -0.05(-0.37%) |
Feb 25, 2020 | 14.05 | 14.11 | 13.53 | 13.59 | 152,349 | -0.44(-3.14%) |
Feb 24, 2020 | 13.56 | 14.07 | 13.43 | 14.03 | 148,689 | +0.25(+1.85%) |
Feb 21, 2020 | 13.87 | 13.87 | 13.56 | 13.77 | 93,206 | -0.06(-0.43%) |
Feb 20, 2020 | 13.71 | 13.99 | 13.63 | 13.83 | 89,801 | +0.08(+0.55%) |
Feb 19, 2020 | 14.11 | 14.21 | 13.72 | 13.76 | 130,401 | -0.26(-1.87%) |
Feb 18, 2020 | 14.25 | 14.49 | 13.90 | 14.02 | 85,677 | -0.38(-2.65%) |
Feb 14, 2020 | 14.42 | 14.55 | 14.19 | 14.40 | 108,425 | -0.07(-0.47%) |
Feb 13, 2020 | 14.33 | 14.66 | 14.13 | 14.47 | 54,642 | +0.04(+0.29%) |
Feb 12, 2020 | 14.24 | 14.43 | 14.07 | 14.43 | 60,252 | +0.31(+2.16%) |
Feb 11, 2020 | 13.70 | 14.21 | 13.65 | 14.12 | 71,370 | +0.52(+3.80%) |
Feb 10, 2020 | 13.70 | 13.71 | 13.56 | 13.60 | 108,646 | -0.12(-0.87%) |
Feb 07, 2020 | 14.15 | 14.15 | 13.71 | 13.72 | 120,932 | -0.50(-3.52%) |
Feb 06, 2020 | 14.44 | 14.62 | 13.98 | 14.22 | 67,278 | -0.11(-0.77%) |
Feb 05, 2020 | 13.95 | 14.36 | 13.89 | 14.33 | 283,174 | +0.61(+4.45%) |
Feb 04, 2020 | 13.66 | 13.87 | 13.56 | 13.72 | 140,814 | +0.15(+1.12%) |