Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.72 | 13.00 | 12.64 | 12.68 | 639,363 | -0.12(-0.94%) |
Jan 28, 2021 | 12.70 | 12.85 | 12.55 | 12.80 | 441,612 | +0.15(+1.17%) |
Jan 27, 2021 | 12.96 | 12.98 | 12.60 | 12.65 | 352,148 | -0.31(-2.43%) |
Jan 26, 2021 | 12.99 | 13.18 | 12.94 | 12.97 | 318,952 | +0.36(+2.87%) |
Jan 25, 2021 | 12.74 | 12.75 | 12.44 | 12.61 | 173,720 | -0.17(-1.31%) |
Jan 22, 2021 | 12.81 | 12.91 | 12.65 | 12.77 | 307,589 | -0.37(-2.82%) |
Jan 21, 2021 | 13.46 | 13.46 | 13.07 | 13.14 | 210,767 | -0.31(-2.27%) |
Jan 20, 2021 | 13.64 | 13.66 | 13.33 | 13.45 | 388,270 | -0.02(-0.14%) |
Jan 19, 2021 | 13.36 | 13.56 | 13.20 | 13.47 | 350,310 | +0.21(+1.61%) |
Jan 15, 2021 | 13.45 | 13.52 | 13.25 | 13.25 | 284,053 | -0.37(-2.72%) |
Jan 14, 2021 | 13.71 | 13.79 | 13.30 | 13.62 | 525,309 | +0.15(+1.10%) |
Jan 13, 2021 | 13.73 | 13.73 | 13.36 | 13.48 | 1,173,731 | +0.37(+2.83%) |
Jan 12, 2021 | 12.61 | 13.29 | 12.61 | 13.11 | 1,119,648 | +0.61(+4.89%) |
Jan 11, 2021 | 12.68 | 12.74 | 12.40 | 12.49 | 303,928 | -0.50(-3.85%) |
Jan 08, 2021 | 13.00 | 13.13 | 12.74 | 13.00 | 468,456 | +0.36(+2.86%) |
Jan 07, 2021 | 12.55 | 12.65 | 12.36 | 12.63 | 327,409 | -0.02(-0.15%) |
Jan 06, 2021 | 12.52 | 12.98 | 12.45 | 12.65 | 546,157 | -0.25(-1.94%) |
Jan 05, 2021 | 12.76 | 12.96 | 12.62 | 12.90 | 548,420 | -0.20(-1.55%) |
Jan 04, 2021 | 13.48 | 13.58 | 13.10 | 13.11 | 478,816 | -0.16(-1.19%) |
Dec 31, 2020 | 13.26 | 13.26 | 13.26 | 148,119 | -0.06(-0.42%) | |
Dec 30, 2020 | 13.38 | 13.50 | 13.23 | 13.32 | 148,119 | -0.02(-0.14%) |
Dec 29, 2020 | 13.56 | 13.62 | 13.33 | 13.34 | 351,596 | +0.06(+0.42%) |
Dec 28, 2020 | 12.96 | 13.35 | 12.95 | 13.28 | 735,449 | +0.29(+2.21%) |
Dec 24, 2020 | 12.95 | 13.00 | 12.89 | 13.00 | 45,776 | +0.08(+0.65%) |
Dec 23, 2020 | 12.93 | 13.06 | 12.87 | 12.91 | 143,947 | -0.02(-0.14%) |
Dec 22, 2020 | 13.01 | 13.18 | 12.93 | 12.93 | 144,807 | -0.06(-0.43%) |
Dec 21, 2020 | 12.92 | 13.05 | 12.84 | 12.99 | 341,239 | -0.49(-3.64%) |
Dec 18, 2020 | 13.51 | 13.61 | 13.38 | 13.48 | 195,630 | +0.09(+0.69%) |
Dec 17, 2020 | 13.54 | 13.58 | 13.34 | 13.38 | 214,831 | -0.15(-1.10%) |
Dec 16, 2020 | 13.30 | 13.57 | 13.16 | 13.53 | 468,176 | +0.20(+1.53%) |
Dec 15, 2020 | 13.28 | 13.40 | 13.00 | 13.33 | 714,786 | +0.25(+1.91%) |
Dec 14, 2020 | 13.44 | 13.45 | 13.07 | 13.08 | 522,433 | -0.09(-0.70%) |
Dec 11, 2020 | 12.90 | 13.38 | 12.87 | 13.17 | 510,022 | -0.01(-0.07%) |
Dec 10, 2020 | 12.69 | 13.24 | 12.68 | 13.18 | 292,964 | +0.40(+3.12%) |
Dec 09, 2020 | 13.00 | 13.00 | 12.73 | 12.78 | 463,063 | -0.10(-0.79%) |
Dec 08, 2020 | 12.74 | 12.95 | 12.69 | 12.88 | 824,761 | +0.32(+2.58%) |
Dec 07, 2020 | 12.71 | 12.90 | 12.54 | 12.56 | 247,879 | -0.12(-0.95%) |
Dec 04, 2020 | 12.86 | 12.89 | 12.55 | 12.68 | 516,823 | -0.12(-0.94%) |
Dec 03, 2020 | 12.50 | 13.05 | 12.40 | 12.80 | 1,517,722 | +0.94(+7.97%) |
Dec 02, 2020 | 11.83 | 11.87 | 11.64 | 11.86 | 1,087,670 | -0.19(-1.61%) |
Dec 01, 2020 | 11.90 | 12.05 | 11.86 | 12.05 | 440,183 | +0.26(+2.20%) |
Nov 30, 2020 | 11.97 | 12.12 | 11.65 | 11.79 | 633,458 | -0.31(-2.53%) |
Nov 27, 2020 | 12.00 | 12.19 | 11.99 | 12.10 | 207,290 | -0.13(-1.06%) |
Nov 25, 2020 | 12.24 | 12.36 | 12.07 | 12.23 | 254,471 | +0.03(+0.23%) |
Nov 24, 2020 | 12.06 | 12.22 | 11.94 | 12.20 | 395,110 | +0.17(+1.39%) |
Nov 23, 2020 | 12.34 | 12.34 | 11.91 | 12.03 | 539,622 | -0.44(-3.56%) |
Nov 20, 2020 | 12.42 | 12.49 | 12.28 | 12.48 | 672,184 | +0.37(+3.06%) |
Nov 19, 2020 | 11.94 | 12.12 | 11.90 | 12.11 | 282,578 | +0.19(+1.63%) |
Nov 18, 2020 | 12.01 | 12.13 | 11.89 | 11.91 | 302,862 | -0.06(-0.54%) |
Nov 17, 2020 | 11.73 | 11.98 | 11.71 | 11.98 | 546,368 | +0.21(+1.81%) |
Nov 16, 2020 | 11.79 | 11.87 | 11.69 | 11.76 | 308,371 | +0.06(+0.47%) |
Nov 13, 2020 | 11.33 | 11.78 | 11.32 | 11.71 | 265,051 | +0.45(+4.03%) |
Nov 12, 2020 | 11.50 | 11.58 | 11.20 | 11.25 | 313,420 | -0.09(-0.82%) |
Nov 11, 2020 | 11.57 | 11.61 | 11.32 | 11.35 | 411,769 | -0.17(-1.45%) |
Nov 10, 2020 | 11.27 | 11.51 | 11.23 | 11.51 | 589,628 | +0.15(+1.30%) |
Nov 09, 2020 | 11.89 | 11.90 | 11.31 | 11.36 | 596,100 | +0.02(+0.16%) |
Nov 06, 2020 | 10.90 | 11.35 | 10.86 | 11.35 | 228,775 | +0.35(+3.20%) |
Nov 05, 2020 | 10.75 | 10.99 | 10.74 | 10.99 | 372,595 | +0.49(+4.67%) |
Nov 04, 2020 | 10.11 | 10.54 | 10.05 | 10.50 | 283,827 | +0.44(+4.42%) |
Nov 03, 2020 | 10.10 | 10.20 | 9.985 | 10.06 | 390,907 | +0.02(+0.18%) |
Nov 02, 2020 | 10.06 | 10.23 | 9.948 | 10.04 | 149,955 | +0.07(+0.74%) |
Oct 30, 2020 | 9.855 | 10.10 | 9.763 | 9.966 | 390,506 | -0.09(-0.92%) |
Oct 29, 2020 | 10.04 | 10.10 | 9.855 | 10.06 | 291,114 | +0.02(+0.18%) |
Oct 28, 2020 | 10.34 | 10.36 | 10.04 | 10.04 | 794,556 | -0.64(-5.98%) |
Oct 27, 2020 | 10.94 | 10.99 | 10.65 | 10.68 | 342,200 | -0.31(-2.78%) |
Oct 26, 2020 | 10.93 | 11.00 | 10.85 | 10.99 | 362,863 | +0.04(+0.34%) |
Oct 23, 2020 | 11.00 | 11.02 | 10.89 | 10.95 | 320,005 | -0.18(-1.58%) |
Oct 22, 2020 | 10.97 | 11.12 | 10.90 | 11.12 | 657,703 | +0.10(+0.92%) |
Oct 21, 2020 | 11.06 | 11.11 | 10.94 | 11.02 | 264,594 | -0.15(-1.33%) |
Oct 20, 2020 | 11.02 | 11.22 | 10.95 | 11.17 | 311,226 | +0.26(+2.38%) |
Oct 19, 2020 | 11.03 | 11.24 | 10.87 | 10.91 | 383,188 | +0.06(+0.60%) |
Oct 16, 2020 | 10.76 | 10.90 | 10.70 | 10.85 | 414,258 | +0.02(+0.17%) |
Oct 15, 2020 | 10.75 | 10.89 | 10.73 | 10.83 | 410,615 | -0.10(-0.93%) |
Oct 14, 2020 | 11.02 | 11.11 | 10.90 | 10.93 | 397,727 | -0.06(-0.51%) |
Oct 13, 2020 | 11.08 | 11.10 | 10.84 | 10.99 | 411,293 | -0.53(-4.59%) |
Oct 12, 2020 | 11.38 | 11.66 | 11.29 | 11.51 | 189,310 | +0.21(+1.88%) |
Oct 09, 2020 | 11.39 | 11.40 | 11.20 | 11.30 | 456,795 | -0.08(-0.73%) |
Oct 08, 2020 | 11.16 | 11.39 | 11.09 | 11.38 | 375,451 | +0.00(+0.00%) |
Oct 07, 2020 | 11.39 | 11.59 | 11.21 | 11.38 | 266,832 | +0.10(+0.90%) |
Oct 06, 2020 | 11.36 | 11.51 | 11.13 | 11.28 | 279,461 | -0.04(-0.33%) |
Oct 05, 2020 | 11.12 | 11.39 | 11.06 | 11.32 | 256,558 | +0.16(+1.41%) |
Oct 02, 2020 | 11.34 | 11.57 | 11.12 | 11.16 | 421,491 | -0.34(-2.98%) |
Oct 01, 2020 | 11.35 | 11.52 | 11.13 | 11.50 | 332,610 | +0.07(+0.65%) |
Sep 30, 2020 | 11.48 | 11.70 | 11.37 | 11.43 | 512,568 | -0.05(-0.40%) |
Sep 29, 2020 | 11.50 | 11.83 | 11.47 | 11.48 | 399,008 | -0.20(-1.74%) |
Sep 28, 2020 | 12.27 | 12.33 | 11.52 | 11.68 | 690,539 | -0.62(-5.05%) |
Sep 25, 2020 | 12.31 | 12.34 | 12.18 | 12.30 | 468,456 | -0.28(-2.21%) |
Sep 24, 2020 | 12.09 | 12.77 | 11.98 | 12.58 | 411,154 | +0.67(+5.60%) |
Sep 23, 2020 | 12.50 | 12.53 | 11.90 | 11.91 | 500,296 | -0.73(-5.79%) |
Sep 22, 2020 | 12.84 | 12.86 | 12.56 | 12.64 | 513,061 | -0.11(-0.87%) |
Sep 21, 2020 | 12.59 | 12.86 | 12.49 | 12.75 | 227,051 | -0.15(-1.15%) |
Sep 18, 2020 | 13.31 | 13.33 | 12.86 | 12.90 | 320,329 | -0.56(-4.13%) |
Sep 17, 2020 | 13.07 | 13.50 | 13.07 | 13.46 | 563,283 | +0.26(+1.97%) |
Sep 16, 2020 | 13.04 | 13.35 | 13.00 | 13.20 | 781,669 | +0.29(+2.22%) |
Sep 15, 2020 | 12.96 | 13.12 | 12.78 | 12.91 | 305,218 | -0.04(-0.29%) |
Sep 14, 2020 | 12.97 | 13.05 | 12.63 | 12.95 | 858,601 | +0.20(+1.60%) |
Sep 11, 2020 | 12.26 | 12.88 | 12.10 | 12.74 | 1,168,171 | +0.43(+3.46%) |
Sep 10, 2020 | 12.66 | 12.69 | 12.14 | 12.32 | 2,044,581 | +1.50(+13.87%) |
Sep 09, 2020 | 10.99 | 11.04 | 10.77 | 10.82 | 184,718 | +0.06(+0.60%) |
Sep 08, 2020 | 10.78 | 10.93 | 10.69 | 10.75 | 222,482 | -0.24(-2.19%) |
Sep 04, 2020 | 11.03 | 11.09 | 10.84 | 10.99 | 249,936 | +0.03(+0.25%) |
Sep 03, 2020 | 11.17 | 11.33 | 10.84 | 10.97 | 329,670 | -0.12(-1.09%) |
Sep 02, 2020 | 11.13 | 11.20 | 11.00 | 11.09 | 220,458 | -0.04(-0.33%) |
Sep 01, 2020 | 11.07 | 11.16 | 11.01 | 11.12 | 193,389 | +0.40(+3.71%) |
Aug 31, 2020 | 10.88 | 10.93 | 10.72 | 10.73 | 261,019 | -0.39(-3.50%) |
Aug 28, 2020 | 10.88 | 11.14 | 10.84 | 11.11 | 151,581 | +0.44(+4.17%) |
Aug 27, 2020 | 10.78 | 10.78 | 10.49 | 10.67 | 133,692 | +0.06(+0.52%) |
Aug 26, 2020 | 10.90 | 10.90 | 10.44 | 10.61 | 289,440 | -0.29(-2.63%) |
Aug 25, 2020 | 10.71 | 10.94 | 10.63 | 10.90 | 234,442 | +0.19(+1.82%) |
Aug 24, 2020 | 10.73 | 10.74 | 10.61 | 10.71 | 158,629 | +0.07(+0.70%) |
Aug 21, 2020 | 10.59 | 10.67 | 10.48 | 10.63 | 237,736 | -0.06(-0.52%) |
Aug 20, 2020 | 10.36 | 10.76 | 10.28 | 10.69 | 278,105 | +0.00(+0.00%) |
Aug 19, 2020 | 10.95 | 10.98 | 10.67 | 10.69 | 465,347 | -0.39(-3.51%) |
Aug 18, 2020 | 10.95 | 11.09 | 10.92 | 11.08 | 277,678 | +0.33(+3.10%) |
Aug 17, 2020 | 11.12 | 11.13 | 10.68 | 10.74 | 282,219 | -0.46(-4.13%) |
Aug 14, 2020 | 11.17 | 11.35 | 11.11 | 11.21 | 247,561 | +0.04(+0.33%) |
Aug 13, 2020 | 11.34 | 11.45 | 11.15 | 11.17 | 222,293 | -0.03(-0.25%) |
Aug 12, 2020 | 11.49 | 11.55 | 10.99 | 11.20 | 527,203 | -0.35(-3.05%) |
Aug 11, 2020 | 11.44 | 11.80 | 11.39 | 11.55 | 279,225 | +0.28(+2.46%) |
Aug 10, 2020 | 11.71 | 11.78 | 11.23 | 11.27 | 408,643 | -0.32(-2.80%) |
Aug 07, 2020 | 11.52 | 11.66 | 11.38 | 11.60 | 733,399 | -0.09(-0.79%) |
Aug 06, 2020 | 11.85 | 11.91 | 11.62 | 11.69 | 499,521 | -0.24(-2.02%) |
Aug 05, 2020 | 12.25 | 12.48 | 11.88 | 11.93 | 471,635 | +0.13(+1.10%) |
Aug 04, 2020 | 11.83 | 12.09 | 11.57 | 11.80 | 839,001 | -0.15(-1.24%) |
Aug 03, 2020 | 12.29 | 12.30 | 11.86 | 11.95 | 537,106 | -0.68(-5.36%) |
Jul 31, 2020 | 12.90 | 13.00 | 12.41 | 12.62 | 1,126,497 | -0.58(-4.42%) |
Jul 30, 2020 | 13.94 | 13.94 | 13.15 | 13.21 | 669,710 | -0.74(-5.31%) |
Jul 29, 2020 | 14.01 | 14.13 | 13.71 | 13.95 | 531,979 | +0.03(+0.20%) |
Jul 28, 2020 | 13.75 | 14.18 | 13.62 | 13.92 | 432,893 | +0.39(+2.87%) |
Jul 27, 2020 | 13.45 | 13.67 | 13.40 | 13.53 | 231,870 | +0.25(+1.88%) |
Jul 24, 2020 | 13.01 | 13.33 | 12.91 | 13.28 | 233,634 | +0.18(+1.34%) |
Jul 23, 2020 | 13.56 | 13.57 | 13.04 | 13.11 | 282,210 | -0.57(-4.13%) |
Jul 22, 2020 | 13.90 | 13.96 | 13.53 | 13.67 | 390,157 | +0.12(+0.89%) |
Jul 21, 2020 | 12.88 | 13.81 | 12.87 | 13.55 | 652,104 | +1.16(+9.34%) |
Jul 20, 2020 | 12.28 | 12.39 | 12.08 | 12.39 | 231,944 | +0.26(+2.14%) |
Jul 17, 2020 | 12.23 | 12.44 | 12.11 | 12.13 | 613,991 | +0.11(+0.92%) |
Jul 16, 2020 | 12.04 | 12.14 | 11.90 | 12.02 | 189,052 | -0.04(-0.31%) |
Jul 15, 2020 | 12.14 | 12.20 | 12.02 | 12.06 | 187,117 | +0.04(+0.31%) |
Jul 14, 2020 | 11.66 | 12.11 | 11.51 | 12.02 | 245,888 | +0.27(+2.29%) |
Jul 13, 2020 | 12.21 | 12.25 | 11.71 | 11.75 | 408,079 | -0.51(-4.15%) |
Jul 10, 2020 | 12.28 | 12.44 | 12.15 | 12.26 | 327,454 | -0.10(-0.82%) |
Jul 09, 2020 | 12.67 | 12.68 | 12.37 | 12.37 | 415,578 | -0.09(-0.74%) |
Jul 08, 2020 | 12.48 | 12.51 | 12.25 | 12.46 | 259,506 | +0.30(+2.44%) |
Jul 07, 2020 | 12.54 | 12.57 | 12.16 | 12.16 | 390,036 | -0.37(-2.96%) |
Jul 06, 2020 | 12.69 | 12.75 | 12.47 | 12.53 | 282,392 | +0.31(+2.50%) |
Jul 02, 2020 | 12.73 | 12.83 | 12.17 | 12.23 | 341,274 | -0.34(-2.73%) |
Jul 01, 2020 | 12.13 | 12.74 | 12.10 | 12.57 | 435,604 | +0.46(+3.83%) |
Jun 30, 2020 | 12.16 | 12.30 | 11.95 | 12.11 | 635,973 | -0.23(-1.88%) |
Jun 29, 2020 | 11.98 | 12.39 | 11.70 | 12.34 | 686,422 | +0.72(+6.22%) |
Jun 26, 2020 | 12.05 | 12.08 | 11.60 | 11.62 | 310,612 | -0.68(-5.50%) |
Jun 25, 2020 | 12.02 | 12.40 | 12.02 | 12.29 | 394,321 | +0.31(+2.63%) |
Jun 24, 2020 | 12.32 | 12.41 | 11.84 | 11.98 | 566,534 | -0.59(-4.72%) |
Jun 23, 2020 | 12.26 | 12.67 | 12.23 | 12.57 | 510,301 | +0.58(+4.87%) |
Jun 22, 2020 | 12.12 | 12.44 | 11.93 | 11.99 | 467,446 | -0.01(-0.08%) |
Jun 19, 2020 | 11.53 | 12.10 | 11.44 | 11.99 | 527,188 | +0.56(+4.86%) |
Jun 18, 2020 | 11.47 | 11.70 | 11.33 | 11.44 | 544,247 | -0.27(-2.29%) |
Jun 17, 2020 | 11.66 | 11.93 | 11.46 | 11.71 | 225,488 | +0.07(+0.64%) |
Jun 16, 2020 | 11.95 | 12.15 | 11.57 | 11.63 | 272,450 | -0.05(-0.40%) |
Jun 15, 2020 | 11.32 | 11.81 | 11.22 | 11.68 | 374,394 | -0.16(-1.33%) |
Jun 12, 2020 | 11.63 | 11.95 | 11.52 | 11.84 | 700,470 | +0.61(+5.45%) |
Jun 11, 2020 | 11.79 | 11.90 | 11.19 | 11.23 | 257,323 | -0.98(-8.04%) |
Jun 10, 2020 | 12.76 | 12.79 | 12.18 | 12.21 | 303,740 | -0.40(-3.16%) |
Jun 09, 2020 | 12.58 | 12.70 | 12.37 | 12.61 | 251,373 | -0.21(-1.66%) |
Jun 08, 2020 | 12.45 | 12.82 | 12.29 | 12.82 | 423,106 | +0.43(+3.44%) |
Jun 05, 2020 | 12.74 | 12.83 | 12.38 | 12.39 | 473,098 | +0.22(+1.83%) |
Jun 04, 2020 | 12.24 | 12.37 | 12.07 | 12.17 | 702,014 | -0.16(-1.28%) |
Jun 03, 2020 | 12.48 | 13.01 | 12.33 | 12.33 | 1,125,545 | +0.51(+4.31%) |
Jun 02, 2020 | 11.27 | 11.87 | 11.27 | 11.82 | 727,550 | +0.67(+5.98%) |
Jun 01, 2020 | 10.87 | 11.30 | 10.86 | 11.15 | 610,145 | +0.40(+3.70%) |
May 29, 2020 | 10.41 | 10.79 | 10.31 | 10.75 | 741,929 | +0.25(+2.38%) |
May 28, 2020 | 10.78 | 10.81 | 10.42 | 10.50 | 529,812 | -0.06(-0.61%) |
May 27, 2020 | 10.57 | 10.62 | 10.31 | 10.57 | 643,385 | +0.32(+3.16%) |
May 26, 2020 | 10.46 | 10.48 | 10.15 | 10.24 | 720,115 | +0.72(+7.59%) |
May 22, 2020 | 9.688 | 9.985 | 9.434 | 9.522 | 803,252 | +0.21(+2.29%) |
May 21, 2020 | 9.086 | 9.355 | 9.086 | 9.309 | 650,424 | +0.31(+3.50%) |
May 20, 2020 | 9.068 | 9.193 | 8.957 | 8.994 | 430,887 | +0.19(+2.21%) |
May 19, 2020 | 9.096 | 9.105 | 8.799 | 8.799 | 731,179 | -0.28(-3.06%) |
May 18, 2020 | 8.994 | 9.096 | 8.762 | 9.077 | 1,070,055 | +0.38(+4.37%) |
May 15, 2020 | 9.253 | 9.411 | 8.697 | 8.697 | 886,384 | -0.83(-8.75%) |
May 14, 2020 | 9.512 | 9.614 | 9.179 | 9.531 | 878,127 | -0.45(-4.55%) |
May 13, 2020 | 10.35 | 10.43 | 9.948 | 9.985 | 431,958 | -0.33(-3.23%) |
May 12, 2020 | 10.58 | 10.68 | 10.27 | 10.32 | 352,532 | -0.09(-0.89%) |
May 11, 2020 | 10.56 | 10.65 | 10.37 | 10.41 | 485,801 | -0.19(-1.83%) |
May 08, 2020 | 10.40 | 10.68 | 10.35 | 10.61 | 729,297 | +0.44(+4.38%) |
May 07, 2020 | 10.14 | 10.52 | 9.855 | 10.16 | 1,081,875 | -0.38(-3.60%) |
May 06, 2020 | 10.68 | 10.76 | 10.48 | 10.54 | 576,775 | -0.32(-2.98%) |
May 05, 2020 | 11.14 | 11.72 | 10.79 | 10.86 | 459,017 | -0.18(-1.59%) |
May 04, 2020 | 10.70 | 11.16 | 10.68 | 11.04 | 252,618 | +0.11(+1.05%) |
May 01, 2020 | 11.02 | 11.08 | 10.78 | 10.93 | 263,018 | -0.28(-2.46%) |
Apr 30, 2020 | 11.37 | 11.39 | 11.17 | 11.20 | 553,775 | -0.44(-3.78%) |
Apr 29, 2020 | 11.10 | 11.67 | 11.05 | 11.64 | 599,855 | +0.48(+4.27%) |
Apr 28, 2020 | 11.41 | 11.52 | 11.12 | 11.17 | 656,224 | -0.07(-0.65%) |
Apr 27, 2020 | 11.05 | 11.28 | 10.83 | 11.24 | 703,654 | +0.37(+3.38%) |
Apr 24, 2020 | 11.00 | 11.07 | 10.26 | 10.87 | 1,011,416 | -0.61(-5.28%) |
Apr 23, 2020 | 12.02 | 12.13 | 11.45 | 11.48 | 568,147 | -0.63(-5.23%) |
Apr 22, 2020 | 11.46 | 12.26 | 11.43 | 12.11 | 783,605 | +1.13(+10.28%) |
Apr 21, 2020 | 11.05 | 11.10 | 10.74 | 10.98 | 352,510 | -0.25(-2.21%) |
Apr 20, 2020 | 10.98 | 11.26 | 10.88 | 11.23 | 248,191 | +0.04(+0.33%) |
Apr 17, 2020 | 11.39 | 11.39 | 11.11 | 11.19 | 248,630 | -0.05(-0.49%) |
Apr 16, 2020 | 11.15 | 11.29 | 10.82 | 11.25 | 281,943 | +0.17(+1.49%) |
Apr 15, 2020 | 11.09 | 11.27 | 11.01 | 11.08 | 223,700 | -0.33(-2.89%) |
Apr 14, 2020 | 11.39 | 11.82 | 11.33 | 11.41 | 338,518 | +0.17(+1.55%) |
Apr 13, 2020 | 11.17 | 11.29 | 10.97 | 11.24 | 201,835 | -0.17(-1.45%) |
Apr 09, 2020 | 11.81 | 11.91 | 11.37 | 11.40 | 241,981 | -0.39(-3.27%) |
Apr 08, 2020 | 11.50 | 11.81 | 11.17 | 11.79 | 642,080 | +0.17(+1.50%) |
Apr 07, 2020 | 12.17 | 12.28 | 11.57 | 11.61 | 488,291 | +0.23(+2.01%) |
Apr 06, 2020 | 11.25 | 11.60 | 11.18 | 11.39 | 586,415 | +0.62(+5.80%) |
Apr 03, 2020 | 11.27 | 11.27 | 10.67 | 10.76 | 953,646 | -0.61(-5.33%) |
Apr 02, 2020 | 11.15 | 11.79 | 11.07 | 11.37 | 509,436 | +0.28(+2.48%) |
Apr 01, 2020 | 11.19 | 11.48 | 10.93 | 11.09 | 608,280 | -0.48(-4.12%) |
Mar 31, 2020 | 11.41 | 11.76 | 11.33 | 11.57 | 474,185 | -0.03(-0.24%) |
Mar 30, 2020 | 11.48 | 11.66 | 11.35 | 11.60 | 507,176 | -0.02(-0.16%) |
Mar 27, 2020 | 11.48 | 11.94 | 11.39 | 11.61 | 787,747 | -0.76(-6.15%) |
Mar 26, 2020 | 12.61 | 12.77 | 12.08 | 12.38 | 854,082 | -0.38(-2.95%) |
Mar 25, 2020 | 12.78 | 12.98 | 12.43 | 12.75 | 589,687 | -0.23(-1.77%) |
Mar 24, 2020 | 12.85 | 13.38 | 12.77 | 12.98 | 677,473 | +0.59(+4.74%) |
Mar 23, 2020 | 11.83 | 12.58 | 11.60 | 12.39 | 736,621 | +0.34(+2.82%) |
Mar 20, 2020 | 12.23 | 12.54 | 11.31 | 12.05 | 686,703 | +0.42(+3.63%) |
Mar 19, 2020 | 10.44 | 12.47 | 9.716 | 11.63 | 704,337 | +1.00(+9.40%) |
Mar 18, 2020 | 11.32 | 12.42 | 10.18 | 10.63 | 685,036 | -1.46(-12.06%) |
Mar 17, 2020 | 11.76 | 12.69 | 11.42 | 12.09 | 2,065,541 | +0.60(+5.19%) |
Mar 16, 2020 | 11.21 | 11.96 | 10.75 | 11.50 | 427,880 | -1.24(-9.73%) |
Mar 13, 2020 | 12.41 | 12.87 | 11.10 | 12.73 | 684,850 | +1.80(+16.44%) |
Mar 12, 2020 | 10.50 | 11.34 | 10.17 | 10.94 | 444,787 | -1.12(-9.28%) |
Mar 11, 2020 | 12.79 | 12.88 | 11.67 | 12.05 | 624,370 | -1.19(-9.00%) |
Mar 10, 2020 | 13.06 | 13.26 | 12.46 | 13.25 | 482,820 | +0.75(+6.02%) |
Mar 09, 2020 | 12.18 | 12.71 | 11.88 | 12.50 | 442,685 | -1.32(-9.56%) |
Mar 06, 2020 | 13.72 | 13.92 | 13.49 | 13.82 | 933,045 | -0.31(-2.21%) |
Mar 05, 2020 | 14.58 | 14.63 | 13.83 | 14.13 | 659,300 | -0.83(-5.58%) |
Mar 04, 2020 | 15.18 | 15.23 | 14.79 | 14.96 | 642,405 | -0.06(-0.43%) |
Mar 03, 2020 | 14.93 | 15.38 | 14.87 | 15.03 | 713,315 | -0.25(-1.62%) |
Mar 02, 2020 | 15.34 | 15.37 | 15.13 | 15.28 | 671,086 | +0.37(+2.46%) |
Feb 28, 2020 | 14.44 | 15.01 | 14.21 | 14.91 | 750,033 | +0.06(+0.43%) |
Feb 27, 2020 | 15.31 | 15.40 | 14.82 | 14.84 | 1,190,873 | -1.02(-6.42%) |
Feb 26, 2020 | 16.31 | 16.55 | 15.86 | 15.86 | 673,064 | +0.01(+0.06%) |
Feb 25, 2020 | 16.19 | 16.21 | 15.79 | 15.85 | 321,064 | -0.06(-0.40%) |
Feb 24, 2020 | 16.26 | 16.26 | 15.86 | 15.92 | 403,127 | -0.80(-4.78%) |
Feb 21, 2020 | 16.68 | 16.97 | 16.63 | 16.72 | 374,635 | -0.20(-1.19%) |
Feb 20, 2020 | 17.16 | 17.16 | 16.78 | 16.92 | 1,090,890 | -1.63(-8.80%) |
Feb 19, 2020 | 18.35 | 18.60 | 18.33 | 18.55 | 208,791 | +0.23(+1.25%) |
Feb 18, 2020 | 18.08 | 18.48 | 18.08 | 18.32 | 263,279 | -0.01(-0.05%) |
Feb 14, 2020 | 18.25 | 18.39 | 17.99 | 18.33 | 498,459 | +0.08(+0.45%) |
Feb 13, 2020 | 18.31 | 18.34 | 18.03 | 18.25 | 419,204 | +0.10(+0.56%) |
Feb 12, 2020 | 17.44 | 18.20 | 17.37 | 18.15 | 642,279 | +0.65(+3.72%) |
Feb 11, 2020 | 17.48 | 17.65 | 17.34 | 17.50 | 329,436 | +0.32(+1.87%) |
Feb 10, 2020 | 17.43 | 17.48 | 17.06 | 17.17 | 372,711 | -0.27(-1.53%) |
Feb 07, 2020 | 17.98 | 17.99 | 17.41 | 17.44 | 682,452 | -0.67(-3.70%) |
Feb 06, 2020 | 18.67 | 18.67 | 18.04 | 18.11 | 554,312 | -0.41(-2.23%) |
Feb 05, 2020 | 18.69 | 18.76 | 18.32 | 18.52 | 831,003 | -0.07(-0.39%) |
Feb 04, 2020 | 18.80 | 18.94 | 18.59 | 18.60 | 161,352 | +0.11(+0.60%) |