Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.15 | 15.15 | 15.15 | 257,308 | -0.26(-1.69%) | |
Dec 30, 2020 | 15.59 | 15.88 | 15.38 | 15.41 | 257,308 | -0.18(-1.15%) |
Dec 29, 2020 | 15.86 | 16.09 | 15.43 | 15.59 | 289,466 | -0.32(-2.01%) |
Dec 28, 2020 | 16.30 | 16.30 | 15.77 | 15.91 | 297,339 | -0.28(-1.73%) |
Dec 24, 2020 | 15.84 | 16.24 | 15.51 | 16.19 | 117,800 | +0.36(+2.27%) |
Dec 23, 2020 | 16.24 | 16.31 | 15.59 | 15.83 | 372,082 | -0.35(-2.16%) |
Dec 22, 2020 | 16.03 | 16.21 | 15.81 | 16.18 | 192,880 | +0.11(+0.68%) |
Dec 21, 2020 | 15.53 | 16.12 | 15.53 | 16.07 | 286,947 | +0.06(+0.37%) |
Dec 18, 2020 | 16.07 | 16.45 | 15.89 | 16.01 | 615,700 | +0.01(+0.06%) |
Dec 17, 2020 | 15.25 | 16.02 | 15.22 | 16.00 | 515,343 | +0.91(+6.03%) |
Dec 16, 2020 | 15.29 | 15.34 | 14.93 | 15.09 | 318,388 | -0.05(-0.33%) |
Dec 15, 2020 | 15.06 | 15.18 | 14.86 | 15.14 | 261,218 | +0.24(+1.61%) |
Dec 14, 2020 | 15.21 | 15.37 | 14.90 | 14.90 | 264,383 | -0.01(-0.07%) |
Dec 11, 2020 | 14.81 | 15.05 | 14.66 | 14.91 | 212,200 | -0.11(-0.73%) |
Dec 10, 2020 | 15.06 | 15.45 | 14.83 | 15.02 | 275,722 | -0.10(-0.66%) |
Dec 09, 2020 | 15.55 | 15.62 | 15.07 | 15.12 | 382,182 | -0.18(-1.18%) |
Dec 08, 2020 | 15.17 | 15.55 | 14.88 | 15.30 | 514,022 | -0.16(-1.03%) |
Dec 07, 2020 | 15.00 | 15.53 | 14.57 | 15.46 | 422,392 | +0.44(+2.93%) |
Dec 04, 2020 | 15.52 | 15.55 | 15.02 | 15.02 | 343,100 | -0.41(-2.66%) |
Dec 03, 2020 | 14.45 | 15.51 | 14.41 | 15.43 | 464,605 | +1.16(+8.13%) |
Dec 02, 2020 | 14.36 | 14.58 | 14.05 | 14.27 | 382,728 | -0.30(-2.06%) |
Dec 01, 2020 | 15.03 | 15.09 | 14.45 | 14.57 | 307,296 | -0.24(-1.62%) |
Nov 30, 2020 | 15.52 | 15.52 | 14.70 | 14.81 | 408,208 | -0.64(-4.14%) |
Nov 27, 2020 | 15.61 | 15.65 | 15.24 | 15.45 | 205,800 | -0.08(-0.52%) |
Nov 25, 2020 | 15.35 | 15.63 | 14.90 | 15.53 | 457,300 | +0.43(+2.85%) |
Nov 24, 2020 | 14.79 | 15.11 | 14.50 | 15.10 | 649,042 | +0.50(+3.42%) |
Nov 23, 2020 | 14.25 | 14.74 | 13.94 | 14.60 | 352,698 | +0.54(+3.84%) |
Nov 20, 2020 | 13.90 | 14.17 | 13.81 | 14.06 | 356,600 | +0.11(+0.79%) |
Nov 19, 2020 | 14.18 | 14.58 | 13.88 | 13.95 | 520,458 | -0.08(-0.57%) |
Nov 18, 2020 | 13.95 | 14.34 | 13.95 | 14.03 | 412,688 | +0.17(+1.23%) |
Nov 17, 2020 | 14.00 | 14.38 | 13.75 | 13.86 | 743,021 | -0.21(-1.49%) |
Nov 16, 2020 | 14.57 | 14.64 | 13.75 | 14.07 | 714,729 | -0.18(-1.26%) |
Nov 13, 2020 | 13.98 | 14.57 | 12.74 | 14.25 | 741,000 | +0.52(+3.79%) |
Nov 12, 2020 | 13.53 | 14.11 | 13.35 | 13.73 | 555,341 | -0.07(-0.51%) |
Nov 11, 2020 | 13.65 | 13.81 | 13.23 | 13.80 | 336,486 | +0.27(+2.00%) |
Nov 10, 2020 | 12.89 | 13.67 | 12.89 | 13.53 | 410,313 | +0.86(+6.79%) |
Nov 09, 2020 | 14.10 | 14.25 | 12.64 | 12.67 | 551,669 | -0.74(-5.52%) |
Nov 06, 2020 | 14.15 | 14.15 | 13.32 | 13.41 | 356,400 | -0.78(-5.50%) |
Nov 05, 2020 | 14.27 | 14.48 | 13.95 | 14.19 | 362,506 | +0.13(+0.92%) |
Nov 04, 2020 | 13.16 | 14.07 | 13.13 | 14.06 | 521,580 | +0.90(+6.84%) |
Nov 03, 2020 | 12.82 | 13.29 | 12.82 | 13.16 | 462,430 | +0.57(+4.53%) |
Nov 02, 2020 | 12.41 | 12.75 | 12.27 | 12.59 | 379,227 | +0.41(+3.37%) |
Oct 30, 2020 | 12.54 | 12.80 | 12.07 | 12.18 | 288,900 | -0.57(-4.47%) |
Oct 29, 2020 | 13.05 | 13.22 | 12.57 | 12.75 | 484,793 | -0.35(-2.67%) |
Oct 28, 2020 | 12.86 | 13.32 | 12.80 | 13.10 | 434,114 | -0.15(-1.13%) |
Oct 27, 2020 | 13.14 | 13.36 | 12.84 | 13.25 | 779,058 | +0.05(+0.38%) |
Oct 26, 2020 | 13.35 | 13.70 | 12.90 | 13.20 | 1,069,596 | -0.55(-4.00%) |
Oct 23, 2020 | 13.19 | 13.77 | 12.88 | 13.75 | 536,300 | +0.70(+5.36%) |
Oct 22, 2020 | 13.59 | 13.62 | 12.81 | 13.05 | 424,246 | -0.54(-3.97%) |
Oct 21, 2020 | 14.23 | 14.25 | 13.57 | 13.59 | 337,380 | -0.60(-4.23%) |
Oct 20, 2020 | 14.02 | 14.42 | 13.97 | 14.19 | 207,355 | +0.32(+2.31%) |
Oct 19, 2020 | 14.21 | 14.52 | 13.84 | 13.87 | 315,301 | -0.17(-1.21%) |
Oct 16, 2020 | 14.50 | 14.68 | 14.02 | 14.04 | 251,300 | -0.43(-2.97%) |
Oct 15, 2020 | 13.88 | 14.49 | 13.82 | 14.47 | 190,374 | +0.31(+2.19%) |
Oct 14, 2020 | 14.15 | 14.31 | 14.05 | 14.16 | 191,189 | +0.08(+0.57%) |
Oct 13, 2020 | 13.95 | 14.27 | 13.62 | 14.08 | 230,021 | -0.17(-1.19%) |
Oct 12, 2020 | 14.39 | 14.55 | 13.91 | 14.25 | 228,427 | -0.07(-0.49%) |
Oct 09, 2020 | 14.57 | 14.63 | 14.21 | 14.32 | 459,600 | +0.08(+0.56%) |
Oct 08, 2020 | 13.89 | 14.28 | 13.70 | 14.24 | 309,977 | +0.52(+3.79%) |
Oct 07, 2020 | 13.26 | 13.74 | 13.15 | 13.72 | 348,374 | +0.66(+5.05%) |
Oct 06, 2020 | 13.73 | 13.73 | 13.05 | 13.06 | 277,836 | -0.54(-3.97%) |
Oct 05, 2020 | 14.00 | 14.07 | 13.27 | 13.60 | 314,241 | -0.19(-1.38%) |
Oct 02, 2020 | 13.31 | 13.85 | 13.10 | 13.79 | 353,600 | +0.21(+1.55%) |
Oct 01, 2020 | 13.40 | 13.61 | 13.15 | 13.58 | 362,642 | +0.38(+2.88%) |
Sep 30, 2020 | 13.11 | 13.36 | 13.06 | 13.20 | 379,135 | +0.14(+1.07%) |
Sep 29, 2020 | 13.55 | 13.60 | 12.93 | 13.06 | 359,846 | -0.45(-3.33%) |
Sep 28, 2020 | 12.56 | 13.56 | 12.45 | 13.51 | 795,401 | +1.28(+10.47%) |
Sep 25, 2020 | 12.37 | 12.62 | 12.20 | 12.23 | 372,300 | -0.26(-2.08%) |
Sep 24, 2020 | 11.56 | 12.65 | 11.26 | 12.49 | 754,823 | +0.84(+7.21%) |
Sep 23, 2020 | 12.55 | 13.27 | 11.65 | 11.65 | 1,023,601 | -0.49(-4.04%) |
Sep 22, 2020 | 11.54 | 12.16 | 11.46 | 12.14 | 387,562 | +0.70(+6.12%) |
Sep 21, 2020 | 11.33 | 11.55 | 10.96 | 11.44 | 480,726 | -0.16(-1.38%) |
Sep 18, 2020 | 11.91 | 12.10 | 11.41 | 11.60 | 573,300 | -0.25(-2.11%) |
Sep 17, 2020 | 12.11 | 12.26 | 11.82 | 11.85 | 300,649 | -0.47(-3.81%) |
Sep 16, 2020 | 12.30 | 12.53 | 12.09 | 12.32 | 483,579 | +0.16(+1.32%) |
Sep 15, 2020 | 12.41 | 12.54 | 12.13 | 12.16 | 278,987 | -0.24(-1.94%) |
Sep 14, 2020 | 12.54 | 12.68 | 12.27 | 12.40 | 314,717 | +0.03(+0.24%) |
Sep 11, 2020 | 12.32 | 12.44 | 12.12 | 12.37 | 327,100 | +0.13(+1.06%) |
Sep 10, 2020 | 12.43 | 12.69 | 12.20 | 12.24 | 292,566 | -0.19(-1.53%) |
Sep 09, 2020 | 12.09 | 12.47 | 11.95 | 12.43 | 246,702 | +0.48(+4.02%) |
Sep 08, 2020 | 11.86 | 12.19 | 11.67 | 11.95 | 405,001 | -0.08(-0.67%) |
Sep 04, 2020 | 12.59 | 12.69 | 11.57 | 12.03 | 948,600 | -0.35(-2.83%) |
Sep 03, 2020 | 12.86 | 12.89 | 12.28 | 12.38 | 472,829 | -0.57(-4.40%) |
Sep 02, 2020 | 13.02 | 13.04 | 12.52 | 12.95 | 421,735 | -0.05(-0.38%) |
Sep 01, 2020 | 12.15 | 13.07 | 12.06 | 13.00 | 479,624 | +0.76(+6.21%) |
Aug 31, 2020 | 12.62 | 12.63 | 12.04 | 12.24 | 576,464 | -0.39(-3.09%) |
Aug 28, 2020 | 12.58 | 12.72 | 12.53 | 12.63 | 303,300 | +0.09(+0.72%) |
Aug 27, 2020 | 12.70 | 12.80 | 12.48 | 12.54 | 472,402 | -0.04(-0.32%) |
Aug 26, 2020 | 12.67 | 12.80 | 12.52 | 12.58 | 409,220 | -0.10(-0.79%) |
Aug 25, 2020 | 13.04 | 13.04 | 12.32 | 12.68 | 327,021 | -0.22(-1.71%) |
Aug 24, 2020 | 13.40 | 13.44 | 12.63 | 12.90 | 686,163 | -0.10(-0.77%) |
Aug 21, 2020 | 12.44 | 13.13 | 12.32 | 13.00 | 948,000 | +0.46(+3.67%) |
Aug 20, 2020 | 12.47 | 12.77 | 12.29 | 12.54 | 762,432 | -0.09(-0.71%) |
Aug 19, 2020 | 12.56 | 12.71 | 12.27 | 12.63 | 404,676 | +0.07(+0.56%) |
Aug 18, 2020 | 12.51 | 12.66 | 12.23 | 12.56 | 914,713 | +0.13(+1.05%) |
Aug 17, 2020 | 11.55 | 12.44 | 11.54 | 12.43 | 721,404 | +1.03(+9.04%) |
Aug 14, 2020 | 11.30 | 11.41 | 11.06 | 11.40 | 367,500 | -0.03(-0.26%) |
Aug 13, 2020 | 11.43 | 11.54 | 11.29 | 11.43 | 251,774 | -0.09(-0.78%) |
Aug 12, 2020 | 11.64 | 11.72 | 11.26 | 11.52 | 367,678 | +0.04(+0.35%) |
Aug 11, 2020 | 11.72 | 11.79 | 11.42 | 11.48 | 457,782 | -0.06(-0.52%) |
Aug 10, 2020 | 11.15 | 12.05 | 11.09 | 11.54 | 637,300 | +0.41(+3.68%) |
Aug 07, 2020 | 11.10 | 11.13 | 10.75 | 11.13 | 447,700 | +0.01(+0.09%) |
Aug 06, 2020 | 10.99 | 11.17 | 10.84 | 11.12 | 497,749 | +0.03(+0.27%) |
Aug 05, 2020 | 11.29 | 11.41 | 10.99 | 11.09 | 494,265 | -0.11(-0.98%) |
Aug 04, 2020 | 11.60 | 11.60 | 11.05 | 11.20 | 574,597 | -0.40(-3.45%) |
Aug 03, 2020 | 11.29 | 11.65 | 11.16 | 11.60 | 708,160 | +0.41(+3.66%) |
Jul 31, 2020 | 11.80 | 11.97 | 10.73 | 11.19 | 981,100 | -0.10(-0.89%) |
Jul 30, 2020 | 11.12 | 11.48 | 10.83 | 11.29 | 655,707 | -0.09(-0.79%) |
Jul 29, 2020 | 10.82 | 11.43 | 10.82 | 11.38 | 360,363 | +0.56(+5.18%) |
Jul 28, 2020 | 11.46 | 11.70 | 10.80 | 10.82 | 403,656 | -0.63(-5.50%) |
Jul 27, 2020 | 11.08 | 11.46 | 10.95 | 11.45 | 408,602 | +0.42(+3.81%) |
Jul 24, 2020 | 11.32 | 11.48 | 11.00 | 11.03 | 451,000 | -0.33(-2.90%) |
Jul 23, 2020 | 11.49 | 12.14 | 11.07 | 11.36 | 714,772 | +0.04(+0.35%) |
Jul 22, 2020 | 10.76 | 11.38 | 10.76 | 11.32 | 438,009 | +0.42(+3.85%) |
Jul 21, 2020 | 11.12 | 11.15 | 10.80 | 10.90 | 236,454 | -0.09(-0.82%) |
Jul 20, 2020 | 11.00 | 11.04 | 10.72 | 10.99 | 225,758 | -0.08(-0.72%) |
Jul 17, 2020 | 11.34 | 11.54 | 11.00 | 11.07 | 348,100 | -0.22(-1.95%) |
Jul 16, 2020 | 11.00 | 11.31 | 10.88 | 11.29 | 358,055 | +0.09(+0.80%) |
Jul 15, 2020 | 11.47 | 11.53 | 10.77 | 11.20 | 481,214 | +0.17(+1.54%) |
Jul 14, 2020 | 10.14 | 11.04 | 10.14 | 11.03 | 793,291 | +0.92(+9.10%) |
Jul 13, 2020 | 10.35 | 10.40 | 10.07 | 10.11 | 574,333 | -0.04(-0.39%) |
Jul 10, 2020 | 9.830 | 10.30 | 9.750 | 10.15 | 279,800 | +0.33(+3.36%) |
Jul 09, 2020 | 10.36 | 10.39 | 9.790 | 9.820 | 387,972 | -0.54(-5.21%) |
Jul 08, 2020 | 9.880 | 10.50 | 9.880 | 10.36 | 602,760 | +0.44(+4.44%) |
Jul 07, 2020 | 9.920 | 10.17 | 9.850 | 9.920 | 312,443 | -0.19(-1.88%) |
Jul 06, 2020 | 10.04 | 10.22 | 9.850 | 10.11 | 569,237 | +0.34(+3.48%) |
Jul 02, 2020 | 9.980 | 10.17 | 9.680 | 9.770 | 336,500 | +0.12(+1.24%) |
Jul 01, 2020 | 10.11 | 10.17 | 9.640 | 9.650 | 502,236 | -0.42(-4.17%) |
Jun 30, 2020 | 9.980 | 10.13 | 9.750 | 10.07 | 271,750 | +0.03(+0.30%) |
Jun 29, 2020 | 9.230 | 10.19 | 9.190 | 10.04 | 412,195 | +0.81(+8.78%) |
Jun 26, 2020 | 9.330 | 9.410 | 9.080 | 9.230 | 510,300 | -0.23(-2.43%) |
Jun 25, 2020 | 9.350 | 9.680 | 9.230 | 9.460 | 469,959 | -0.16(-1.66%) |
Jun 24, 2020 | 9.940 | 10.01 | 9.120 | 9.620 | 499,016 | -0.54(-5.31%) |
Jun 23, 2020 | 10.12 | 10.24 | 9.840 | 10.16 | 351,859 | +0.28(+2.83%) |
Jun 22, 2020 | 9.650 | 9.900 | 9.420 | 9.880 | 280,174 | +0.14(+1.44%) |
Jun 19, 2020 | 10.30 | 10.34 | 9.620 | 9.740 | 519,100 | -0.37(-3.66%) |
Jun 18, 2020 | 10.21 | 10.47 | 10.03 | 10.11 | 324,833 | -0.32(-3.07%) |
Jun 17, 2020 | 11.00 | 11.09 | 10.34 | 10.43 | 414,897 | -0.54(-4.92%) |
Jun 16, 2020 | 11.11 | 11.20 | 10.56 | 10.97 | 516,582 | +0.54(+5.18%) |
Jun 15, 2020 | 9.260 | 10.47 | 9.220 | 10.43 | 453,695 | +0.61(+6.21%) |
Jun 12, 2020 | 9.770 | 10.10 | 9.440 | 9.820 | 452,700 | +0.63(+6.86%) |
Jun 11, 2020 | 9.800 | 10.26 | 9.180 | 9.190 | 504,159 | -1.63(-15.06%) |
Jun 10, 2020 | 11.19 | 11.24 | 10.63 | 10.82 | 410,369 | -0.37(-3.31%) |
Jun 09, 2020 | 11.01 | 11.36 | 10.80 | 11.19 | 452,083 | -0.01(-0.09%) |
Jun 08, 2020 | 11.63 | 11.85 | 11.16 | 11.20 | 623,111 | -0.01(-0.09%) |
Jun 05, 2020 | 11.05 | 11.31 | 10.63 | 11.21 | 933,500 | +0.81(+7.79%) |
Jun 04, 2020 | 10.41 | 10.78 | 10.21 | 10.40 | 383,278 | -0.11(-1.05%) |
Jun 03, 2020 | 10.08 | 10.58 | 10.02 | 10.51 | 321,606 | +0.61(+6.16%) |
Jun 02, 2020 | 10.02 | 10.12 | 9.750 | 9.900 | 359,292 | -0.15(-1.49%) |
Jun 01, 2020 | 9.860 | 10.49 | 9.790 | 10.05 | 515,369 | +0.23(+2.34%) |
May 29, 2020 | 9.590 | 10.21 | 9.521 | 9.820 | 894,200 | +0.03(+0.31%) |
May 28, 2020 | 10.94 | 10.94 | 9.680 | 9.790 | 783,803 | -0.83(-7.82%) |
May 27, 2020 | 10.20 | 10.71 | 9.900 | 10.62 | 544,873 | +0.79(+8.04%) |
May 26, 2020 | 9.690 | 10.02 | 9.630 | 9.830 | 725,283 | +0.61(+6.62%) |
May 22, 2020 | 9.220 | 9.270 | 8.860 | 9.220 | 339,500 | +0.09(+0.99%) |
May 21, 2020 | 9.110 | 9.270 | 8.656 | 9.130 | 657,135 | +0.05(+0.55%) |
May 20, 2020 | 9.020 | 9.240 | 8.840 | 9.080 | 974,998 | +0.32(+3.65%) |
May 19, 2020 | 8.140 | 9.190 | 8.020 | 8.760 | 1,450,193 | +0.49(+5.93%) |
May 18, 2020 | 7.390 | 8.340 | 7.390 | 8.270 | 1,189,546 | +1.19(+16.81%) |
May 15, 2020 | 6.830 | 7.200 | 6.726 | 7.080 | 1,005,100 | +0.16(+2.31%) |
May 14, 2020 | 6.480 | 6.950 | 6.310 | 6.920 | 506,710 | +0.24(+3.59%) |
May 13, 2020 | 7.020 | 7.020 | 6.290 | 6.680 | 968,159 | -0.36(-5.11%) |
May 12, 2020 | 7.380 | 7.460 | 7.010 | 7.040 | 517,494 | -0.31(-4.22%) |
May 11, 2020 | 7.300 | 7.410 | 6.934 | 7.350 | 512,823 | -0.08(-1.08%) |
May 08, 2020 | 7.310 | 7.550 | 7.220 | 7.430 | 721,500 | +0.30(+4.21%) |
May 07, 2020 | 7.100 | 7.240 | 6.950 | 7.130 | 448,868 | +0.18(+2.59%) |
May 06, 2020 | 7.110 | 7.240 | 6.800 | 6.950 | 738,772 | -0.12(-1.70%) |
May 05, 2020 | 6.910 | 7.390 | 6.910 | 7.070 | 1,233,042 | +0.23(+3.36%) |
May 04, 2020 | 6.800 | 7.230 | 6.650 | 6.840 | 455,568 | -0.16(-2.29%) |
May 01, 2020 | 6.950 | 7.340 | 6.320 | 7.000 | 1,192,700 | -0.04(-0.57%) |
Apr 30, 2020 | 7.180 | 7.200 | 6.850 | 7.040 | 814,792 | -0.19(-2.63%) |
Apr 29, 2020 | 6.940 | 7.275 | 6.660 | 7.230 | 934,633 | +0.59(+8.89%) |
Apr 28, 2020 | 6.620 | 6.870 | 6.460 | 6.640 | 1,008,275 | +0.35(+5.56%) |
Apr 27, 2020 | 5.850 | 6.400 | 5.840 | 6.290 | 1,131,432 | +0.56(+9.77%) |
Apr 24, 2020 | 5.280 | 5.730 | 5.200 | 5.730 | 657,800 | +0.51(+9.77%) |
Apr 23, 2020 | 5.020 | 5.330 | 4.930 | 5.220 | 787,552 | +0.26(+5.24%) |
Apr 22, 2020 | 5.310 | 5.350 | 4.930 | 4.960 | 684,701 | -0.19(-3.69%) |
Apr 21, 2020 | 5.070 | 5.190 | 4.910 | 5.150 | 599,226 | -0.04(-0.77%) |
Apr 20, 2020 | 5.130 | 5.460 | 5.070 | 5.190 | 993,281 | -0.29(-5.29%) |
Apr 17, 2020 | 5.460 | 5.750 | 5.340 | 5.480 | 683,400 | +0.28(+5.38%) |
Apr 16, 2020 | 5.190 | 5.300 | 4.970 | 5.200 | 581,794 | +0.06(+1.17%) |
Apr 15, 2020 | 5.200 | 5.350 | 4.960 | 5.140 | 833,007 | -0.37(-6.72%) |
Apr 14, 2020 | 5.640 | 5.965 | 5.455 | 5.510 | 644,183 | +0.03(+0.55%) |
Apr 13, 2020 | 6.240 | 6.270 | 5.380 | 5.480 | 793,439 | -0.70(-11.33%) |
Apr 09, 2020 | 5.460 | 6.520 | 5.460 | 6.180 | 1,769,800 | +0.80(+14.87%) |
Apr 08, 2020 | 4.750 | 5.500 | 4.750 | 5.380 | 1,661,104 | +0.75(+16.20%) |
Apr 07, 2020 | 5.560 | 5.860 | 4.410 | 4.630 | 2,250,730 | -0.62(-11.81%) |
Apr 06, 2020 | 5.150 | 5.760 | 5.150 | 5.250 | 1,260,026 | +0.35(+7.14%) |
Apr 03, 2020 | 5.260 | 5.260 | 4.570 | 4.900 | 1,161,400 | -0.11(-2.20%) |
Apr 02, 2020 | 5.410 | 5.790 | 4.900 | 5.010 | 468,889 | -0.43(-7.90%) |
Apr 01, 2020 | 6.100 | 6.180 | 5.350 | 5.440 | 523,353 | -1.00(-15.53%) |
Mar 31, 2020 | 6.620 | 7.000 | 6.200 | 6.440 | 836,297 | -0.18(-2.72%) |
Mar 30, 2020 | 7.220 | 7.225 | 6.580 | 6.620 | 440,708 | -0.56(-7.80%) |
Mar 27, 2020 | 7.140 | 7.670 | 6.800 | 7.180 | 892,400 | -0.21(-2.84%) |
Mar 26, 2020 | 6.580 | 7.690 | 6.470 | 7.390 | 1,173,020 | +0.99(+15.47%) |
Mar 25, 2020 | 5.840 | 7.155 | 5.460 | 6.400 | 889,327 | +0.70(+12.28%) |
Mar 24, 2020 | 5.350 | 5.790 | 5.250 | 5.700 | 851,656 | +0.75(+15.15%) |
Mar 23, 2020 | 4.770 | 5.060 | 4.410 | 4.950 | 749,900 | +0.19(+3.99%) |
Mar 20, 2020 | 4.960 | 5.140 | 4.386 | 4.760 | 1,016,300 | -0.09(-1.86%) |
Mar 19, 2020 | 5.050 | 5.530 | 4.550 | 4.850 | 996,096 | -0.44(-8.32%) |
Mar 18, 2020 | 5.080 | 5.770 | 4.710 | 5.290 | 797,215 | -0.18(-3.29%) |
Mar 17, 2020 | 6.210 | 6.330 | 5.280 | 5.470 | 1,676,718 | -0.55(-9.14%) |
Mar 16, 2020 | 6.800 | 7.060 | 5.970 | 6.020 | 774,612 | -1.90(-23.99%) |
Mar 13, 2020 | 8.420 | 8.510 | 7.610 | 7.920 | 651,600 | +0.09(+1.15%) |
Mar 12, 2020 | 8.820 | 8.830 | 7.350 | 7.830 | 936,389 | -1.61(-17.06%) |
Mar 11, 2020 | 10.21 | 10.30 | 9.350 | 9.440 | 567,127 | -1.13(-10.69%) |
Mar 10, 2020 | 11.03 | 11.20 | 10.04 | 10.57 | 498,251 | +0.03(+0.28%) |
Mar 09, 2020 | 11.11 | 11.38 | 10.36 | 10.54 | 462,231 | -1.52(-12.60%) |
Mar 06, 2020 | 12.84 | 12.94 | 11.99 | 12.06 | 423,700 | -1.30(-9.73%) |
Mar 05, 2020 | 13.27 | 13.57 | 13.06 | 13.36 | 316,024 | -0.46(-3.33%) |
Mar 04, 2020 | 13.18 | 13.84 | 13.18 | 13.82 | 448,265 | +0.87(+6.72%) |
Mar 03, 2020 | 12.95 | 13.68 | 12.65 | 12.95 | 367,017 | +0.06(+0.47%) |
Mar 02, 2020 | 12.39 | 13.01 | 12.16 | 12.89 | 503,010 | +0.63(+5.14%) |
Feb 28, 2020 | 12.23 | 12.60 | 11.90 | 12.26 | 597,800 | -0.35(-2.78%) |
Feb 27, 2020 | 13.00 | 13.22 | 12.38 | 12.61 | 527,453 | -0.72(-5.40%) |
Feb 26, 2020 | 13.40 | 13.61 | 13.11 | 13.33 | 383,910 | -0.11(-0.82%) |
Feb 25, 2020 | 15.30 | 15.30 | 13.43 | 13.44 | 448,184 | -1.74(-11.46%) |
Feb 24, 2020 | 15.00 | 15.32 | 15.00 | 15.18 | 249,731 | -0.37(-2.38%) |
Feb 21, 2020 | 15.54 | 15.78 | 15.25 | 15.55 | 267,100 | -0.06(-0.38%) |
Feb 20, 2020 | 15.32 | 15.63 | 15.16 | 15.61 | 366,954 | +0.29(+1.89%) |
Feb 19, 2020 | 14.51 | 15.44 | 14.51 | 15.32 | 472,669 | +0.85(+5.87%) |
Feb 18, 2020 | 14.31 | 14.73 | 14.23 | 14.47 | 290,903 | +0.12(+0.84%) |
Feb 14, 2020 | 14.28 | 14.36 | 13.91 | 14.35 | 226,000 | +0.08(+0.56%) |
Feb 13, 2020 | 14.26 | 14.46 | 14.10 | 14.27 | 256,185 | +0.00(+0.00%) |
Feb 12, 2020 | 14.06 | 14.37 | 13.96 | 14.27 | 376,977 | +0.25(+1.78%) |
Feb 11, 2020 | 13.81 | 14.07 | 13.60 | 14.02 | 314,847 | +0.28(+2.04%) |
Feb 10, 2020 | 13.34 | 13.75 | 13.34 | 13.74 | 427,928 | +0.40(+3.00%) |
Feb 07, 2020 | 13.19 | 13.59 | 13.09 | 13.34 | 315,500 | +0.06(+0.45%) |
Feb 06, 2020 | 13.36 | 13.51 | 13.08 | 13.28 | 334,892 | +0.01(+0.08%) |
Feb 05, 2020 | 12.94 | 13.55 | 12.83 | 13.27 | 555,213 | +0.38(+2.95%) |
Feb 04, 2020 | 13.11 | 13.72 | 12.89 | 12.89 | 762,787 | -0.03(-0.23%) |
Feb 03, 2020 | 13.67 | 13.81 | 12.85 | 12.92 | 1,262,902 | -0.83(-6.04%) |
Jan 31, 2020 | 15.91 | 15.91 | 13.30 | 13.75 | 2,681,300 | -3.46(-20.10%) |
Jan 30, 2020 | 16.65 | 17.23 | 16.59 | 17.21 | 675,585 | +0.60(+3.61%) |
Jan 29, 2020 | 16.52 | 16.66 | 16.16 | 16.61 | 253,894 | +0.09(+0.54%) |
Jan 28, 2020 | 16.50 | 16.81 | 16.38 | 16.52 | 256,421 | +0.19(+1.16%) |
Jan 27, 2020 | 15.86 | 16.48 | 15.76 | 16.33 | 350,629 | +0.21(+1.30%) |
Jan 24, 2020 | 16.41 | 17.10 | 16.00 | 16.12 | 528,300 | -0.31(-1.89%) |
Jan 23, 2020 | 15.79 | 16.54 | 15.79 | 16.43 | 521,977 | +0.47(+2.94%) |
Jan 22, 2020 | 15.81 | 16.00 | 15.68 | 15.96 | 288,476 | +0.21(+1.33%) |
Jan 21, 2020 | 15.27 | 15.78 | 15.15 | 15.75 | 259,941 | +0.44(+2.87%) |
Jan 17, 2020 | 15.56 | 15.59 | 15.23 | 15.31 | 188,000 | -0.08(-0.52%) |
Jan 16, 2020 | 15.58 | 15.67 | 15.24 | 15.39 | 195,078 | -0.06(-0.39%) |
Jan 15, 2020 | 15.08 | 15.46 | 15.03 | 15.45 | 304,453 | +0.29(+1.91%) |
Jan 14, 2020 | 15.01 | 15.28 | 14.89 | 15.16 | 247,052 | +0.09(+0.60%) |
Jan 13, 2020 | 14.70 | 15.07 | 14.65 | 15.07 | 257,665 | +0.36(+2.45%) |
Jan 10, 2020 | 14.39 | 14.83 | 14.27 | 14.71 | 204,300 | +0.18(+1.24%) |
Jan 09, 2020 | 14.44 | 14.66 | 14.30 | 14.53 | 229,459 | +0.23(+1.61%) |
Jan 08, 2020 | 14.33 | 14.66 | 14.29 | 14.30 | 252,428 | +0.13(+0.92%) |
Jan 07, 2020 | 14.34 | 14.46 | 14.16 | 14.17 | 212,521 | -0.18(-1.25%) |
Jan 06, 2020 | 13.97 | 14.50 | 13.97 | 14.35 | 245,449 | +0.22(+1.56%) |
Jan 03, 2020 | 13.82 | 14.30 | 13.71 | 14.13 | 280,000 | +0.18(+1.29%) |