Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.38 | 12.38 | 12.38 | 117,716 | +0.18(+1.51%) | |
Dec 30, 2020 | 12.20 | 12.43 | 12.12 | 12.19 | 117,716 | -0.01(-0.07%) |
Dec 29, 2020 | 12.48 | 12.50 | 12.06 | 12.20 | 135,058 | -0.21(-1.69%) |
Dec 28, 2020 | 12.48 | 12.69 | 12.31 | 12.41 | 207,628 | +0.07(+0.57%) |
Dec 24, 2020 | 12.26 | 12.34 | 12.09 | 12.34 | 215,763 | +0.12(+1.00%) |
Dec 23, 2020 | 12.24 | 12.47 | 12.17 | 12.22 | 181,948 | +0.18(+1.53%) |
Dec 22, 2020 | 12.11 | 12.18 | 11.85 | 12.04 | 224,358 | -0.03(-0.22%) |
Dec 21, 2020 | 12.18 | 12.31 | 11.96 | 12.06 | 253,110 | -0.32(-2.62%) |
Dec 18, 2020 | 12.68 | 12.82 | 12.22 | 12.39 | 1,233,164 | -0.36(-2.82%) |
Dec 17, 2020 | 13.14 | 13.30 | 12.48 | 12.75 | 268,422 | -0.07(-0.55%) |
Dec 16, 2020 | 13.24 | 13.38 | 12.74 | 12.82 | 242,734 | -0.32(-2.47%) |
Dec 15, 2020 | 12.78 | 13.14 | 12.54 | 13.14 | 156,977 | +0.53(+4.17%) |
Dec 14, 2020 | 12.69 | 12.92 | 12.58 | 12.61 | 175,354 | -0.02(-0.14%) |
Dec 11, 2020 | 12.61 | 12.68 | 12.38 | 12.63 | 140,988 | -0.05(-0.41%) |
Dec 10, 2020 | 12.52 | 12.73 | 12.45 | 12.68 | 134,653 | +0.04(+0.35%) |
Dec 09, 2020 | 12.79 | 12.79 | 12.42 | 12.64 | 167,727 | +0.03(+0.21%) |
Dec 08, 2020 | 12.41 | 12.68 | 12.36 | 12.61 | 192,282 | +0.04(+0.28%) |
Dec 07, 2020 | 12.96 | 13.00 | 12.49 | 12.58 | 229,651 | -0.39(-2.97%) |
Dec 04, 2020 | 12.57 | 12.99 | 12.44 | 12.96 | 315,197 | +0.41(+3.28%) |
Dec 03, 2020 | 12.42 | 12.68 | 12.36 | 12.55 | 312,992 | +0.09(+0.70%) |
Dec 02, 2020 | 12.46 | 12.61 | 12.33 | 12.46 | 339,969 | +0.02(+0.14%) |
Dec 01, 2020 | 12.46 | 12.58 | 12.26 | 12.45 | 353,469 | +0.15(+1.21%) |
Nov 30, 2020 | 12.94 | 12.94 | 12.18 | 12.30 | 532,235 | -0.25(-2.02%) |
Nov 27, 2020 | 12.51 | 12.59 | 12.18 | 12.55 | 412,006 | +0.36(+2.95%) |
Nov 25, 2020 | 12.39 | 12.40 | 12.07 | 12.19 | 325,814 | -0.31(-2.45%) |
Nov 24, 2020 | 12.74 | 13.01 | 12.46 | 12.50 | 699,702 | +0.11(+0.85%) |
Nov 23, 2020 | 11.97 | 12.74 | 11.70 | 12.39 | 1,265,661 | +1.25(+11.24%) |
Nov 20, 2020 | 11.01 | 11.27 | 10.80 | 11.14 | 332,321 | +0.04(+0.39%) |
Nov 19, 2020 | 11.04 | 11.14 | 10.69 | 11.10 | 389,960 | +0.09(+0.80%) |
Nov 18, 2020 | 11.04 | 11.33 | 10.98 | 11.01 | 630,088 | +0.14(+1.29%) |
Nov 17, 2020 | 10.71 | 10.99 | 10.49 | 10.87 | 432,173 | +0.11(+0.98%) |
Nov 16, 2020 | 10.70 | 11.13 | 10.53 | 10.77 | 675,557 | +0.81(+8.19%) |
Nov 13, 2020 | 9.548 | 10.01 | 9.495 | 9.951 | 381,981 | +0.53(+5.58%) |
Nov 12, 2020 | 9.557 | 9.557 | 9.233 | 9.425 | 420,798 | -0.32(-3.24%) |
Nov 11, 2020 | 10.16 | 10.16 | 9.557 | 9.741 | 329,142 | -0.26(-2.63%) |
Nov 10, 2020 | 9.802 | 10.27 | 9.802 | 10.00 | 500,593 | +0.24(+2.42%) |
Nov 09, 2020 | 9.079 | 10.10 | 9.079 | 9.767 | 958,159 | +1.60(+19.64%) |
Nov 06, 2020 | 8.409 | 8.471 | 8.164 | 8.164 | 273,414 | -0.19(-2.31%) |
Nov 05, 2020 | 8.409 | 8.542 | 8.348 | 8.357 | 208,553 | -0.02(-0.21%) |
Nov 04, 2020 | 8.760 | 8.760 | 8.322 | 8.374 | 212,361 | -0.39(-4.40%) |
Nov 03, 2020 | 8.733 | 8.777 | 8.584 | 8.760 | 243,226 | +0.18(+2.15%) |
Nov 02, 2020 | 8.444 | 8.584 | 8.365 | 8.576 | 285,988 | +0.25(+2.94%) |
Oct 30, 2020 | 8.339 | 8.453 | 8.138 | 8.330 | 356,409 | -0.04(-0.52%) |
Oct 29, 2020 | 8.129 | 8.479 | 7.980 | 8.374 | 302,024 | +0.25(+3.02%) |
Oct 28, 2020 | 8.339 | 8.370 | 7.971 | 8.129 | 463,905 | -0.28(-3.33%) |
Oct 27, 2020 | 8.760 | 8.838 | 8.409 | 8.409 | 247,127 | -0.18(-2.04%) |
Oct 26, 2020 | 8.672 | 8.672 | 8.409 | 8.584 | 279,618 | -0.21(-2.39%) |
Oct 23, 2020 | 8.628 | 8.887 | 8.523 | 8.795 | 267,706 | +0.23(+2.66%) |
Oct 22, 2020 | 8.453 | 8.602 | 8.427 | 8.567 | 320,628 | +0.06(+0.72%) |
Oct 21, 2020 | 8.532 | 8.576 | 8.392 | 8.506 | 254,672 | -0.04(-0.41%) |
Oct 20, 2020 | 8.418 | 8.654 | 8.392 | 8.541 | 427,009 | +0.19(+2.31%) |
Oct 19, 2020 | 8.374 | 8.497 | 8.260 | 8.348 | 338,284 | -0.03(-0.31%) |
Oct 16, 2020 | 8.514 | 8.567 | 8.208 | 8.374 | 265,195 | -0.11(-1.34%) |
Oct 15, 2020 | 8.208 | 8.549 | 8.138 | 8.488 | 249,373 | +0.18(+2.22%) |
Oct 14, 2020 | 8.400 | 8.527 | 8.287 | 8.304 | 330,245 | -0.06(-0.73%) |
Oct 13, 2020 | 8.672 | 8.681 | 8.348 | 8.365 | 418,635 | -0.33(-3.83%) |
Oct 12, 2020 | 8.716 | 8.795 | 8.427 | 8.698 | 663,404 | +0.20(+2.37%) |
Oct 09, 2020 | 8.725 | 8.725 | 8.409 | 8.497 | 303,096 | -0.03(-0.31%) |
Oct 08, 2020 | 8.427 | 8.663 | 8.427 | 8.523 | 234,841 | +0.18(+2.10%) |
Oct 07, 2020 | 8.435 | 8.523 | 8.295 | 8.348 | 435,697 | -0.06(-0.73%) |
Oct 06, 2020 | 8.418 | 8.576 | 8.287 | 8.409 | 432,306 | +0.04(+0.42%) |
Oct 05, 2020 | 8.471 | 8.532 | 8.190 | 8.374 | 400,867 | +0.04(+0.42%) |
Oct 02, 2020 | 8.033 | 8.392 | 8.033 | 8.339 | 326,043 | +0.10(+1.17%) |
Oct 01, 2020 | 8.006 | 8.252 | 7.997 | 8.243 | 396,724 | +0.31(+3.86%) |
Sep 30, 2020 | 7.953 | 8.152 | 7.867 | 7.936 | 430,005 | +0.09(+1.21%) |
Sep 29, 2020 | 7.953 | 7.971 | 7.669 | 7.841 | 410,131 | -0.11(-1.41%) |
Sep 28, 2020 | 7.859 | 8.091 | 7.841 | 7.953 | 466,204 | +0.29(+3.83%) |
Sep 25, 2020 | 7.470 | 7.768 | 7.419 | 7.660 | 410,373 | +0.25(+3.38%) |
Sep 24, 2020 | 7.255 | 7.591 | 7.212 | 7.410 | 795,149 | +0.32(+4.50%) |
Sep 23, 2020 | 7.453 | 7.617 | 7.091 | 7.091 | 583,979 | -0.35(-4.64%) |
Sep 22, 2020 | 7.557 | 7.884 | 7.427 | 7.436 | 665,211 | -0.03(-0.35%) |
Sep 21, 2020 | 7.781 | 7.850 | 7.255 | 7.462 | 1,305,480 | -0.41(-5.26%) |
Sep 18, 2020 | 8.255 | 8.255 | 7.859 | 7.876 | 3,158,487 | -0.37(-4.50%) |
Sep 17, 2020 | 8.204 | 8.294 | 8.117 | 8.247 | 786,279 | -0.02(-0.21%) |
Sep 16, 2020 | 8.186 | 8.411 | 8.100 | 8.264 | 659,262 | +0.10(+1.27%) |
Sep 15, 2020 | 8.100 | 8.402 | 8.100 | 8.160 | 611,540 | -0.05(-0.63%) |
Sep 14, 2020 | 8.100 | 8.234 | 8.022 | 8.212 | 398,955 | +0.20(+2.48%) |
Sep 11, 2020 | 8.238 | 8.247 | 7.971 | 8.014 | 525,023 | -0.17(-2.11%) |
Sep 10, 2020 | 8.540 | 8.549 | 8.152 | 8.186 | 621,617 | -0.41(-4.72%) |
Sep 09, 2020 | 8.738 | 9.170 | 8.575 | 8.592 | 586,887 | -0.08(-0.90%) |
Sep 08, 2020 | 8.531 | 8.807 | 8.411 | 8.669 | 711,068 | +0.22(+2.66%) |
Sep 04, 2020 | 8.600 | 8.790 | 8.255 | 8.445 | 486,768 | -0.07(-0.81%) |
Sep 03, 2020 | 8.264 | 8.592 | 8.109 | 8.514 | 465,035 | +0.29(+3.57%) |
Sep 02, 2020 | 8.109 | 8.255 | 8.014 | 8.221 | 271,705 | +0.11(+1.38%) |
Sep 01, 2020 | 8.022 | 8.307 | 7.919 | 8.109 | 342,841 | +0.09(+1.08%) |
Aug 31, 2020 | 8.212 | 8.281 | 8.022 | 8.022 | 291,208 | -0.21(-2.52%) |
Aug 28, 2020 | 8.247 | 8.290 | 8.091 | 8.229 | 299,317 | +0.05(+0.63%) |
Aug 27, 2020 | 8.221 | 8.454 | 8.126 | 8.178 | 298,524 | -0.01(-0.11%) |
Aug 26, 2020 | 8.350 | 8.350 | 7.997 | 8.186 | 483,494 | -0.24(-2.87%) |
Aug 25, 2020 | 8.566 | 8.704 | 8.333 | 8.428 | 151,560 | -0.09(-1.01%) |
Aug 24, 2020 | 8.333 | 8.531 | 8.074 | 8.514 | 295,479 | +0.30(+3.68%) |
Aug 21, 2020 | 8.428 | 8.471 | 8.080 | 8.212 | 305,345 | -0.26(-3.06%) |
Aug 20, 2020 | 8.307 | 8.704 | 8.307 | 8.471 | 200,430 | +0.08(+0.93%) |
Aug 19, 2020 | 8.730 | 8.730 | 8.350 | 8.393 | 283,431 | -0.31(-3.57%) |
Aug 18, 2020 | 8.954 | 8.954 | 8.566 | 8.704 | 186,505 | -0.24(-2.70%) |
Aug 17, 2020 | 9.058 | 9.071 | 8.807 | 8.945 | 272,342 | -0.10(-1.14%) |
Aug 14, 2020 | 9.058 | 9.170 | 8.928 | 9.049 | 215,156 | +0.03(+0.29%) |
Aug 13, 2020 | 9.144 | 9.221 | 8.989 | 9.023 | 448,680 | -0.12(-1.32%) |
Aug 12, 2020 | 9.109 | 9.256 | 8.963 | 9.144 | 244,616 | +0.22(+2.42%) |
Aug 11, 2020 | 9.058 | 9.273 | 8.876 | 8.928 | 280,535 | +0.05(+0.58%) |
Aug 10, 2020 | 8.807 | 9.178 | 8.782 | 8.876 | 316,011 | +0.17(+1.98%) |
Aug 07, 2020 | 8.316 | 8.721 | 8.298 | 8.704 | 156,614 | +0.32(+3.81%) |
Aug 06, 2020 | 8.298 | 8.523 | 8.273 | 8.385 | 163,644 | +0.09(+1.04%) |
Aug 05, 2020 | 8.557 | 8.605 | 8.204 | 8.298 | 138,828 | -0.15(-1.74%) |
Aug 04, 2020 | 8.186 | 8.540 | 8.152 | 8.445 | 174,000 | +0.25(+3.05%) |
Aug 03, 2020 | 8.411 | 8.411 | 8.066 | 8.195 | 258,290 | -0.27(-3.16%) |
Jul 31, 2020 | 8.531 | 8.583 | 8.165 | 8.462 | 279,031 | -0.16(-1.80%) |
Jul 30, 2020 | 8.566 | 8.687 | 8.437 | 8.618 | 178,608 | -0.16(-1.87%) |
Jul 29, 2020 | 8.773 | 8.868 | 8.609 | 8.782 | 210,913 | +0.08(+0.89%) |
Jul 28, 2020 | 8.411 | 8.747 | 8.339 | 8.704 | 204,771 | +0.23(+2.75%) |
Jul 27, 2020 | 8.402 | 8.480 | 8.117 | 8.471 | 267,226 | +0.05(+0.61%) |
Jul 24, 2020 | 8.626 | 8.713 | 8.419 | 8.419 | 214,344 | -0.21(-2.40%) |
Jul 23, 2020 | 8.756 | 8.773 | 8.411 | 8.626 | 225,867 | -0.16(-1.77%) |
Jul 22, 2020 | 8.583 | 8.894 | 8.583 | 8.782 | 169,704 | +0.09(+0.99%) |
Jul 21, 2020 | 8.531 | 8.989 | 8.531 | 8.695 | 230,943 | +0.16(+1.92%) |
Jul 20, 2020 | 8.859 | 8.881 | 8.488 | 8.531 | 353,666 | -0.37(-4.17%) |
Jul 17, 2020 | 8.833 | 9.075 | 8.730 | 8.902 | 318,793 | +0.04(+0.49%) |
Jul 16, 2020 | 8.928 | 8.989 | 8.825 | 8.859 | 259,255 | -0.36(-3.93%) |
Jul 15, 2020 | 9.109 | 9.463 | 9.066 | 9.221 | 311,390 | +0.40(+4.50%) |
Jul 14, 2020 | 9.221 | 9.239 | 8.635 | 8.825 | 472,024 | -0.40(-4.30%) |
Jul 13, 2020 | 9.118 | 9.411 | 8.937 | 9.221 | 383,338 | +0.35(+3.89%) |
Jul 10, 2020 | 9.066 | 9.351 | 8.851 | 8.876 | 1,136,526 | -0.33(-3.56%) |
Jul 09, 2020 | 9.567 | 9.567 | 9.066 | 9.204 | 259,209 | -0.43(-4.48%) |
Jul 08, 2020 | 9.696 | 9.808 | 9.480 | 9.636 | 235,265 | -0.09(-0.98%) |
Jul 07, 2020 | 10.05 | 10.07 | 9.670 | 9.730 | 246,958 | -0.50(-4.89%) |
Jul 06, 2020 | 10.33 | 10.34 | 10.05 | 10.23 | 265,724 | +0.17(+1.72%) |
Jul 02, 2020 | 10.43 | 10.45 | 10.03 | 10.06 | 156,614 | -0.04(-0.43%) |
Jul 01, 2020 | 10.12 | 10.44 | 10.05 | 10.10 | 140,900 | -0.09(-0.85%) |
Jun 30, 2020 | 10.23 | 10.45 | 9.922 | 10.19 | 218,212 | -0.04(-0.42%) |
Jun 29, 2020 | 10.08 | 10.44 | 9.930 | 10.23 | 199,335 | +0.31(+3.11%) |
Jun 26, 2020 | 9.759 | 10.01 | 9.686 | 9.922 | 357,532 | -0.06(-0.60%) |
Jun 25, 2020 | 9.656 | 10.12 | 9.562 | 9.982 | 231,338 | +0.18(+1.84%) |
Jun 24, 2020 | 10.38 | 10.41 | 9.536 | 9.802 | 299,830 | -0.76(-7.22%) |
Jun 23, 2020 | 11.14 | 11.19 | 10.39 | 10.56 | 365,885 | -0.41(-3.75%) |
Jun 22, 2020 | 10.42 | 11.04 | 10.03 | 10.98 | 1,132,238 | +0.69(+6.76%) |
Jun 19, 2020 | 10.88 | 10.88 | 10.27 | 10.28 | 516,124 | -0.47(-4.39%) |
Jun 18, 2020 | 10.51 | 10.81 | 10.50 | 10.75 | 159,567 | +0.07(+0.64%) |
Jun 17, 2020 | 11.26 | 11.28 | 10.69 | 10.69 | 189,766 | -0.57(-5.03%) |
Jun 16, 2020 | 11.70 | 11.80 | 11.08 | 11.25 | 200,968 | +0.10(+0.92%) |
Jun 15, 2020 | 10.43 | 11.33 | 10.29 | 11.15 | 239,738 | +0.00(+0.00%) |
Jun 12, 2020 | 10.69 | 11.18 | 10.64 | 11.15 | 212,700 | +0.97(+9.52%) |
Jun 11, 2020 | 10.72 | 11.03 | 10.10 | 10.18 | 307,294 | -1.37(-11.88%) |
Jun 10, 2020 | 12.39 | 12.40 | 11.42 | 11.55 | 322,722 | -0.95(-7.61%) |
Jun 09, 2020 | 13.72 | 13.85 | 12.03 | 12.50 | 775,616 | -2.13(-14.54%) |
Jun 08, 2020 | 14.57 | 15.02 | 14.28 | 14.63 | 226,197 | +0.61(+4.34%) |
Jun 05, 2020 | 14.10 | 14.62 | 14.00 | 14.02 | 263,426 | +0.73(+5.48%) |
Jun 04, 2020 | 12.89 | 13.52 | 12.58 | 13.29 | 216,165 | +0.27(+2.11%) |
Jun 03, 2020 | 12.31 | 13.04 | 12.31 | 13.02 | 211,125 | +1.06(+8.89%) |
Jun 02, 2020 | 11.60 | 12.17 | 11.53 | 11.95 | 198,321 | +0.56(+4.89%) |
Jun 01, 2020 | 11.05 | 11.65 | 11.05 | 11.40 | 323,311 | +0.45(+4.15%) |
May 29, 2020 | 11.04 | 11.21 | 10.68 | 10.94 | 309,138 | -0.33(-2.89%) |
May 28, 2020 | 11.85 | 11.85 | 11.19 | 11.27 | 285,230 | -0.37(-3.17%) |
May 27, 2020 | 11.75 | 11.76 | 11.17 | 11.64 | 350,505 | +0.34(+3.04%) |
May 26, 2020 | 11.43 | 11.75 | 11.17 | 11.29 | 318,308 | +0.45(+4.19%) |
May 22, 2020 | 10.93 | 10.93 | 10.59 | 10.84 | 233,573 | +0.00(+0.00%) |
May 21, 2020 | 10.71 | 11.13 | 10.71 | 10.84 | 162,748 | +0.10(+0.96%) |
May 20, 2020 | 11.03 | 11.05 | 10.62 | 10.74 | 249,367 | -0.05(-0.48%) |
May 19, 2020 | 10.88 | 10.96 | 10.58 | 10.79 | 237,880 | -0.31(-2.78%) |
May 18, 2020 | 10.38 | 11.19 | 10.38 | 11.10 | 392,452 | +1.20(+12.13%) |
May 15, 2020 | 9.896 | 9.999 | 9.407 | 9.896 | 1,463,829 | -0.01(-0.09%) |
May 14, 2020 | 9.141 | 10.10 | 8.798 | 9.905 | 356,767 | +0.49(+5.19%) |
May 13, 2020 | 10.25 | 10.29 | 9.261 | 9.416 | 311,896 | -0.95(-9.18%) |
May 12, 2020 | 11.42 | 11.42 | 10.35 | 10.37 | 304,464 | -0.81(-7.21%) |
May 11, 2020 | 11.51 | 11.54 | 10.80 | 11.17 | 289,177 | -0.62(-5.24%) |
May 08, 2020 | 11.36 | 11.80 | 11.09 | 11.79 | 204,420 | +0.75(+6.75%) |
May 07, 2020 | 11.12 | 11.24 | 10.82 | 11.05 | 181,331 | +0.29(+2.71%) |
May 06, 2020 | 11.35 | 11.47 | 10.71 | 10.75 | 163,713 | -0.62(-5.43%) |
May 05, 2020 | 11.95 | 12.13 | 11.32 | 11.37 | 210,157 | -0.20(-1.70%) |
May 04, 2020 | 11.45 | 11.62 | 11.15 | 11.57 | 168,112 | -0.21(-1.82%) |
May 01, 2020 | 11.95 | 12.11 | 11.41 | 11.78 | 171,885 | -0.75(-5.95%) |
Apr 30, 2020 | 12.37 | 12.85 | 12.13 | 12.53 | 202,556 | -0.35(-2.73%) |
Apr 29, 2020 | 12.09 | 12.98 | 11.95 | 12.88 | 220,079 | +1.33(+11.51%) |
Apr 28, 2020 | 10.99 | 11.65 | 10.97 | 11.55 | 213,032 | +1.03(+9.78%) |
Apr 27, 2020 | 9.965 | 10.62 | 9.750 | 10.52 | 218,831 | +0.81(+8.30%) |
Apr 24, 2020 | 9.948 | 9.956 | 9.356 | 9.716 | 223,428 | -0.19(-1.90%) |
Apr 23, 2020 | 9.665 | 10.15 | 9.622 | 9.905 | 224,172 | +0.19(+1.94%) |
Apr 22, 2020 | 10.41 | 10.43 | 9.630 | 9.716 | 230,257 | -0.37(-3.66%) |
Apr 21, 2020 | 9.587 | 10.26 | 9.587 | 10.08 | 241,421 | +0.02(+0.17%) |
Apr 20, 2020 | 10.69 | 10.76 | 9.990 | 10.07 | 204,531 | -0.94(-8.57%) |
Apr 17, 2020 | 10.93 | 11.40 | 10.74 | 11.01 | 169,320 | +0.56(+5.33%) |
Apr 16, 2020 | 10.92 | 11.13 | 10.19 | 10.45 | 276,398 | -0.36(-3.33%) |
Apr 15, 2020 | 10.76 | 11.14 | 10.48 | 10.81 | 269,809 | -0.51(-4.54%) |
Apr 14, 2020 | 12.05 | 12.05 | 11.18 | 11.33 | 187,615 | -0.27(-2.36%) |
Apr 13, 2020 | 12.42 | 12.42 | 11.17 | 11.60 | 212,128 | -0.83(-6.69%) |
Apr 09, 2020 | 11.83 | 12.58 | 11.60 | 12.43 | 281,034 | +0.93(+8.13%) |
Apr 08, 2020 | 11.32 | 11.59 | 10.70 | 11.50 | 229,003 | +0.54(+4.93%) |
Apr 07, 2020 | 10.62 | 11.50 | 10.60 | 10.96 | 225,119 | +0.91(+9.04%) |
Apr 06, 2020 | 9.227 | 10.37 | 9.227 | 10.05 | 286,973 | +1.23(+13.90%) |
Apr 03, 2020 | 10.09 | 10.38 | 8.618 | 8.824 | 485,105 | -1.55(-14.96%) |
Apr 02, 2020 | 10.28 | 11.41 | 10.25 | 10.38 | 256,156 | -0.33(-3.12%) |
Apr 01, 2020 | 11.20 | 11.30 | 10.48 | 10.71 | 231,409 | -1.12(-9.43%) |
Mar 31, 2020 | 12.08 | 12.33 | 10.97 | 11.83 | 337,066 | -0.38(-3.09%) |
Mar 30, 2020 | 12.17 | 12.59 | 11.42 | 12.20 | 225,668 | +0.18(+1.54%) |
Mar 27, 2020 | 11.92 | 12.29 | 11.37 | 12.02 | 131,506 | -0.44(-3.50%) |
Mar 26, 2020 | 12.21 | 13.86 | 11.90 | 12.46 | 355,728 | +0.40(+3.34%) |
Mar 25, 2020 | 11.01 | 12.57 | 10.72 | 12.05 | 237,282 | +1.27(+11.83%) |
Mar 24, 2020 | 9.788 | 10.78 | 9.721 | 10.78 | 236,690 | +1.53(+16.61%) |
Mar 23, 2020 | 8.975 | 9.528 | 8.429 | 9.243 | 261,841 | +0.19(+2.13%) |
Mar 20, 2020 | 9.226 | 9.922 | 8.773 | 9.050 | 409,660 | -0.11(-1.19%) |
Mar 19, 2020 | 8.698 | 9.495 | 8.488 | 9.159 | 396,613 | +0.51(+5.92%) |
Mar 18, 2020 | 10.48 | 10.69 | 8.471 | 8.647 | 260,810 | -2.26(-20.69%) |
Mar 17, 2020 | 10.22 | 10.98 | 9.780 | 10.90 | 249,220 | +0.94(+9.43%) |
Mar 16, 2020 | 11.21 | 11.21 | 9.771 | 9.964 | 304,781 | -4.04(-28.86%) |
Mar 13, 2020 | 12.51 | 14.01 | 12.03 | 14.01 | 230,225 | +2.21(+18.69%) |
Mar 12, 2020 | 13.63 | 13.98 | 11.78 | 11.80 | 289,820 | -2.68(-18.48%) |
Mar 11, 2020 | 15.53 | 15.62 | 14.47 | 14.48 | 139,443 | -1.69(-10.43%) |
Mar 10, 2020 | 16.72 | 17.79 | 14.99 | 16.16 | 173,865 | +0.63(+4.05%) |
Mar 09, 2020 | 16.33 | 16.38 | 15.52 | 15.53 | 194,714 | -1.79(-10.31%) |
Mar 06, 2020 | 16.89 | 17.40 | 16.80 | 17.32 | 119,226 | +0.08(+0.49%) |
Mar 05, 2020 | 17.17 | 17.34 | 16.96 | 17.24 | 162,780 | -0.25(-1.44%) |
Mar 04, 2020 | 17.35 | 17.71 | 17.25 | 17.49 | 128,079 | +0.33(+1.91%) |
Mar 03, 2020 | 17.54 | 17.90 | 17.06 | 17.16 | 119,313 | -0.38(-2.15%) |
Mar 02, 2020 | 17.29 | 17.56 | 17.14 | 17.54 | 206,980 | +0.25(+1.46%) |
Feb 28, 2020 | 17.23 | 17.42 | 16.80 | 17.29 | 225,933 | -0.33(-1.86%) |
Feb 27, 2020 | 17.96 | 18.27 | 17.61 | 17.61 | 163,324 | -0.60(-3.27%) |
Feb 26, 2020 | 18.47 | 18.68 | 18.20 | 18.21 | 68,438 | -0.23(-1.23%) |
Feb 25, 2020 | 18.91 | 18.91 | 18.36 | 18.44 | 80,680 | -0.48(-2.53%) |
Feb 24, 2020 | 18.88 | 19.12 | 18.80 | 18.91 | 65,876 | -0.28(-1.44%) |
Feb 21, 2020 | 19.11 | 19.24 | 19.06 | 19.19 | 185,754 | +0.12(+0.62%) |
Feb 20, 2020 | 18.98 | 19.12 | 18.95 | 19.07 | 85,079 | +0.05(+0.26%) |
Feb 19, 2020 | 19.72 | 19.72 | 18.99 | 19.02 | 97,352 | -0.63(-3.20%) |
Feb 18, 2020 | 19.76 | 19.88 | 19.56 | 19.65 | 93,566 | -0.11(-0.55%) |
Feb 14, 2020 | 19.83 | 19.88 | 19.61 | 19.76 | 145,455 | +0.03(+0.13%) |
Feb 13, 2020 | 19.59 | 19.79 | 19.58 | 19.74 | 75,780 | +0.08(+0.43%) |
Feb 12, 2020 | 19.85 | 19.90 | 19.62 | 19.65 | 90,443 | -0.09(-0.47%) |
Feb 11, 2020 | 19.91 | 20.05 | 19.69 | 19.74 | 84,458 | -0.07(-0.34%) |
Feb 10, 2020 | 19.79 | 19.83 | 19.64 | 19.81 | 85,748 | +0.11(+0.55%) |
Feb 07, 2020 | 19.86 | 19.90 | 19.62 | 19.70 | 66,289 | -0.18(-0.89%) |
Feb 06, 2020 | 19.78 | 20.02 | 19.77 | 19.88 | 76,619 | +0.20(+1.02%) |
Feb 05, 2020 | 19.44 | 19.82 | 19.32 | 19.68 | 133,177 | +0.34(+1.73%) |
Feb 04, 2020 | 19.36 | 19.59 | 19.29 | 19.34 | 132,419 | +0.03(+0.17%) |
Feb 03, 2020 | 19.08 | 19.38 | 19.08 | 19.31 | 166,525 | +0.29(+1.54%) |
Jan 31, 2020 | 19.17 | 19.21 | 18.96 | 19.01 | 136,990 | -0.22(-1.13%) |
Jan 30, 2020 | 19.41 | 19.51 | 19.13 | 19.23 | 100,693 | -0.29(-1.50%) |
Jan 29, 2020 | 19.59 | 19.64 | 19.48 | 19.53 | 140,262 | -0.12(-0.60%) |
Jan 28, 2020 | 19.81 | 19.89 | 19.53 | 19.64 | 79,711 | -0.09(-0.47%) |
Jan 27, 2020 | 19.97 | 20.05 | 19.71 | 19.74 | 64,544 | -0.39(-1.96%) |
Jan 24, 2020 | 20.41 | 20.50 | 20.07 | 20.13 | 90,373 | -0.31(-1.52%) |
Jan 23, 2020 | 20.12 | 20.46 | 20.09 | 20.44 | 166,343 | +0.29(+1.42%) |
Jan 22, 2020 | 20.45 | 20.56 | 20.08 | 20.16 | 152,097 | -0.37(-1.80%) |
Jan 21, 2020 | 20.33 | 20.58 | 20.23 | 20.52 | 161,367 | +0.23(+1.16%) |
Jan 17, 2020 | 20.31 | 20.42 | 20.10 | 20.29 | 173,473 | +0.04(+0.21%) |
Jan 16, 2020 | 20.31 | 20.46 | 20.17 | 20.25 | 116,717 | +0.07(+0.33%) |
Jan 15, 2020 | 20.13 | 20.33 | 20.13 | 20.18 | 127,455 | +0.03(+0.12%) |
Jan 14, 2020 | 20.31 | 20.31 | 20.05 | 20.16 | 111,761 | -0.05(-0.25%) |
Jan 13, 2020 | 19.99 | 20.27 | 19.93 | 20.21 | 142,974 | +0.21(+1.05%) |
Jan 10, 2020 | 20.18 | 20.27 | 19.99 | 20.00 | 135,202 | -0.23(-1.12%) |
Jan 09, 2020 | 20.36 | 20.46 | 20.21 | 20.22 | 111,613 | -0.14(-0.70%) |
Jan 08, 2020 | 20.22 | 20.40 | 20.20 | 20.36 | 94,095 | +0.14(+0.71%) |
Jan 07, 2020 | 20.28 | 20.40 | 20.16 | 20.22 | 109,102 | -0.18(-0.86%) |
Jan 06, 2020 | 20.18 | 20.47 | 20.15 | 20.40 | 99,537 | +0.07(+0.33%) |
Jan 03, 2020 | 20.06 | 20.35 | 20.00 | 20.33 | 174,785 | +0.23(+1.17%) |