Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.80 | 24.82 | 22.42 | 22.82 | 327,400 | -1.36(-5.62%) |
Jan 28, 2021 | 21.65 | 25.21 | 20.72 | 24.18 | 923,298 | +2.78(+12.99%) |
Jan 27, 2021 | 22.62 | 23.13 | 21.20 | 21.40 | 202,522 | -1.86(-8.00%) |
Jan 26, 2021 | 23.28 | 23.63 | 22.65 | 23.26 | 164,959 | -0.24(-1.02%) |
Jan 25, 2021 | 22.89 | 23.98 | 22.14 | 23.50 | 414,598 | +0.77(+3.39%) |
Jan 22, 2021 | 22.60 | 23.61 | 22.40 | 22.73 | 187,500 | -1.04(-4.38%) |
Jan 21, 2021 | 23.84 | 24.19 | 21.59 | 23.77 | 393,050 | +0.36(+1.54%) |
Jan 20, 2021 | 26.89 | 27.37 | 22.50 | 23.41 | 1,714,158 | -2.40(-9.30%) |
Jan 19, 2021 | 19.65 | 27.55 | 19.65 | 25.81 | 1,396,813 | +6.47(+33.45%) |
Jan 15, 2021 | 20.73 | 20.73 | 19.23 | 19.34 | 95,800 | -1.49(-7.15%) |
Jan 14, 2021 | 20.05 | 21.05 | 19.77 | 20.83 | 161,120 | +0.72(+3.58%) |
Jan 13, 2021 | 19.05 | 20.24 | 18.96 | 20.11 | 154,227 | +1.36(+7.25%) |
Jan 12, 2021 | 18.31 | 19.06 | 18.18 | 18.75 | 99,648 | +0.45(+2.46%) |
Jan 11, 2021 | 18.16 | 18.59 | 17.60 | 18.30 | 110,747 | +0.46(+2.58%) |
Jan 08, 2021 | 18.33 | 18.70 | 17.01 | 17.84 | 143,000 | +0.65(+3.78%) |
Jan 07, 2021 | 17.61 | 17.61 | 17.12 | 17.19 | 59,392 | -0.08(-0.46%) |
Jan 06, 2021 | 17.30 | 17.48 | 16.91 | 17.27 | 67,736 | -0.06(-0.35%) |
Jan 05, 2021 | 17.00 | 17.75 | 16.89 | 17.33 | 88,550 | +0.24(+1.40%) |
Jan 04, 2021 | 17.78 | 17.93 | 16.54 | 17.09 | 124,918 | -0.69(-3.88%) |
Dec 31, 2020 | 17.78 | 17.78 | 17.78 | 89,767 | -0.16(-0.89%) | |
Dec 30, 2020 | 17.81 | 18.22 | 17.71 | 17.94 | 89,767 | +0.26(+1.47%) |
Dec 29, 2020 | 17.98 | 18.50 | 17.40 | 17.68 | 157,092 | -0.14(-0.79%) |
Dec 28, 2020 | 17.24 | 18.75 | 16.87 | 17.82 | 631,462 | +2.65(+17.47%) |
Dec 24, 2020 | 15.50 | 15.50 | 14.64 | 15.17 | 39,200 | -0.24(-1.56%) |
Dec 23, 2020 | 15.36 | 15.75 | 15.26 | 15.41 | 35,300 | +0.13(+0.85%) |
Dec 22, 2020 | 15.05 | 15.41 | 15.00 | 15.28 | 46,225 | +0.35(+2.34%) |
Dec 21, 2020 | 14.20 | 15.10 | 14.02 | 14.93 | 60,895 | +0.58(+4.04%) |
Dec 18, 2020 | 14.64 | 14.98 | 14.31 | 14.35 | 48,600 | -0.20(-1.37%) |
Dec 17, 2020 | 15.09 | 15.19 | 14.33 | 14.55 | 136,797 | -0.36(-2.41%) |
Dec 16, 2020 | 14.33 | 15.11 | 13.95 | 14.91 | 170,770 | +0.94(+6.73%) |
Dec 15, 2020 | 14.10 | 14.25 | 13.84 | 13.97 | 45,669 | -0.06(-0.43%) |
Dec 14, 2020 | 14.01 | 14.25 | 13.90 | 14.03 | 64,947 | +0.16(+1.19%) |
Dec 11, 2020 | 13.98 | 14.11 | 13.87 | 13.87 | 27,700 | -0.23(-1.63%) |
Dec 10, 2020 | 13.70 | 14.10 | 13.60 | 14.10 | 38,336 | +0.27(+1.92%) |
Dec 09, 2020 | 13.92 | 14.04 | 13.55 | 13.83 | 83,215 | +0.00(+0.00%) |
Dec 08, 2020 | 13.84 | 14.15 | 13.79 | 13.83 | 51,928 | -0.09(-0.65%) |
Dec 07, 2020 | 13.60 | 14.13 | 13.52 | 13.92 | 74,211 | +0.30(+2.20%) |
Dec 04, 2020 | 13.50 | 13.81 | 13.45 | 13.62 | 155,900 | +0.12(+0.89%) |
Dec 03, 2020 | 13.54 | 13.55 | 13.33 | 13.50 | 76,457 | +0.05(+0.37%) |
Dec 02, 2020 | 13.36 | 13.46 | 13.12 | 13.45 | 38,162 | +0.12(+0.90%) |
Dec 01, 2020 | 13.38 | 13.50 | 13.04 | 13.33 | 49,336 | +0.05(+0.38%) |
Nov 30, 2020 | 13.49 | 13.62 | 13.16 | 13.28 | 74,597 | -0.19(-1.41%) |
Nov 27, 2020 | 13.40 | 13.61 | 13.25 | 13.47 | 35,200 | +0.11(+0.82%) |
Nov 25, 2020 | 13.45 | 13.70 | 13.14 | 13.36 | 53,300 | -0.09(-0.67%) |
Nov 24, 2020 | 13.58 | 13.58 | 13.14 | 13.45 | 28,707 | -0.02(-0.15%) |
Nov 23, 2020 | 13.50 | 13.53 | 13.31 | 13.47 | 19,413 | +0.18(+1.35%) |
Nov 20, 2020 | 13.24 | 13.68 | 13.03 | 13.29 | 30,000 | +0.11(+0.83%) |
Nov 19, 2020 | 12.86 | 13.31 | 12.86 | 13.18 | 54,543 | +0.25(+1.93%) |
Nov 18, 2020 | 13.01 | 13.24 | 12.83 | 12.93 | 43,608 | -0.10(-0.77%) |
Nov 17, 2020 | 13.13 | 13.25 | 13.01 | 13.03 | 32,619 | -0.11(-0.84%) |
Nov 16, 2020 | 12.97 | 13.29 | 12.97 | 13.14 | 21,313 | +0.06(+0.46%) |
Nov 13, 2020 | 12.96 | 13.33 | 12.79 | 13.08 | 39,300 | +0.12(+0.93%) |
Nov 12, 2020 | 13.24 | 13.24 | 12.76 | 12.96 | 31,045 | -0.29(-2.19%) |
Nov 11, 2020 | 12.85 | 13.25 | 12.82 | 13.25 | 16,242 | +0.45(+3.52%) |
Nov 10, 2020 | 12.71 | 13.07 | 12.60 | 12.80 | 35,398 | -0.02(-0.16%) |
Nov 09, 2020 | 12.89 | 13.52 | 12.75 | 12.82 | 40,088 | +0.02(+0.16%) |
Nov 06, 2020 | 12.95 | 13.37 | 12.25 | 12.80 | 105,500 | -0.92(-6.71%) |
Nov 05, 2020 | 13.30 | 13.91 | 13.30 | 13.72 | 32,670 | +0.51(+3.86%) |
Nov 04, 2020 | 13.33 | 13.60 | 13.10 | 13.21 | 22,121 | -0.08(-0.60%) |
Nov 03, 2020 | 13.26 | 13.53 | 13.11 | 13.29 | 21,432 | +0.07(+0.53%) |
Nov 02, 2020 | 13.88 | 13.89 | 13.00 | 13.22 | 42,811 | -0.60(-4.34%) |
Oct 30, 2020 | 13.24 | 13.82 | 13.07 | 13.82 | 34,700 | +0.57(+4.30%) |
Oct 29, 2020 | 13.57 | 13.59 | 13.07 | 13.25 | 26,329 | -0.21(-1.56%) |
Oct 28, 2020 | 13.20 | 13.68 | 12.99 | 13.46 | 62,673 | +0.11(+0.82%) |
Oct 27, 2020 | 13.54 | 13.67 | 13.33 | 13.35 | 18,870 | -0.11(-0.82%) |
Oct 26, 2020 | 13.19 | 13.58 | 13.00 | 13.46 | 118,703 | +0.20(+1.51%) |
Oct 23, 2020 | 13.29 | 13.39 | 13.19 | 13.26 | 26,800 | +0.06(+0.45%) |
Oct 22, 2020 | 13.32 | 13.54 | 13.02 | 13.20 | 42,326 | -0.15(-1.12%) |
Oct 21, 2020 | 13.35 | 13.83 | 13.25 | 13.35 | 23,940 | -0.02(-0.15%) |
Oct 20, 2020 | 13.65 | 13.77 | 13.34 | 13.37 | 28,030 | -0.26(-1.91%) |
Oct 19, 2020 | 13.77 | 13.90 | 13.54 | 13.63 | 24,789 | +0.00(+0.00%) |
Oct 16, 2020 | 14.06 | 14.07 | 13.57 | 13.63 | 25,000 | -0.47(-3.33%) |
Oct 15, 2020 | 14.00 | 14.30 | 13.85 | 14.10 | 29,342 | -0.02(-0.14%) |
Oct 14, 2020 | 14.11 | 14.43 | 14.04 | 14.12 | 33,813 | +0.26(+1.88%) |
Oct 13, 2020 | 13.80 | 14.53 | 13.80 | 13.86 | 117,250 | +0.15(+1.09%) |
Oct 12, 2020 | 14.25 | 14.25 | 13.57 | 13.71 | 51,980 | -0.48(-3.38%) |
Oct 09, 2020 | 13.98 | 14.54 | 13.98 | 14.19 | 53,600 | +0.25(+1.79%) |
Oct 08, 2020 | 13.96 | 14.00 | 13.85 | 13.94 | 40,468 | +0.08(+0.58%) |
Oct 07, 2020 | 13.62 | 14.00 | 13.61 | 13.86 | 34,760 | +0.32(+2.36%) |
Oct 06, 2020 | 13.61 | 14.30 | 13.41 | 13.54 | 114,923 | -0.09(-0.66%) |
Oct 05, 2020 | 13.42 | 13.85 | 13.41 | 13.63 | 70,752 | +0.25(+1.87%) |
Oct 02, 2020 | 13.34 | 13.63 | 13.18 | 13.38 | 45,900 | -0.15(-1.11%) |
Oct 01, 2020 | 13.41 | 13.65 | 13.22 | 13.53 | 65,996 | +0.19(+1.42%) |
Sep 30, 2020 | 13.41 | 13.64 | 13.20 | 13.34 | 67,278 | -0.15(-1.11%) |
Sep 29, 2020 | 13.58 | 13.66 | 13.33 | 13.49 | 75,375 | -0.13(-0.95%) |
Sep 28, 2020 | 13.20 | 13.90 | 13.20 | 13.62 | 84,227 | +0.54(+4.13%) |
Sep 25, 2020 | 13.10 | 13.23 | 13.00 | 13.08 | 26,100 | -0.10(-0.76%) |
Sep 24, 2020 | 13.20 | 13.30 | 12.95 | 13.18 | 66,738 | -0.03(-0.23%) |
Sep 23, 2020 | 13.10 | 13.26 | 13.10 | 13.21 | 37,054 | +0.17(+1.30%) |
Sep 22, 2020 | 13.28 | 13.35 | 12.70 | 13.04 | 65,808 | -0.16(-1.21%) |
Sep 21, 2020 | 12.94 | 13.30 | 12.75 | 13.20 | 99,947 | +0.02(+0.15%) |
Sep 18, 2020 | 13.30 | 13.35 | 13.12 | 13.18 | 87,200 | -0.11(-0.83%) |
Sep 17, 2020 | 13.30 | 13.35 | 13.16 | 13.29 | 70,229 | +0.00(+0.00%) |
Sep 16, 2020 | 13.40 | 13.45 | 13.14 | 13.29 | 42,245 | -0.05(-0.37%) |
Sep 15, 2020 | 13.29 | 13.41 | 13.20 | 13.34 | 36,183 | +0.00(+0.00%) |
Sep 14, 2020 | 13.38 | 13.44 | 13.18 | 13.34 | 25,065 | -0.04(-0.30%) |
Sep 11, 2020 | 13.22 | 13.46 | 13.18 | 13.38 | 82,700 | +0.20(+1.52%) |
Sep 10, 2020 | 13.39 | 13.45 | 13.14 | 13.18 | 76,745 | -0.02(-0.15%) |
Sep 09, 2020 | 12.89 | 13.44 | 12.89 | 13.20 | 65,972 | +0.37(+2.88%) |
Sep 08, 2020 | 13.56 | 13.70 | 12.83 | 12.83 | 64,413 | -0.69(-5.10%) |
Sep 04, 2020 | 13.50 | 13.71 | 13.05 | 13.52 | 69,000 | +0.20(+1.50%) |
Sep 03, 2020 | 13.62 | 13.62 | 13.18 | 13.32 | 63,634 | -0.36(-2.63%) |
Sep 02, 2020 | 13.89 | 13.89 | 13.21 | 13.68 | 106,554 | -0.03(-0.22%) |
Sep 01, 2020 | 13.25 | 13.90 | 13.20 | 13.71 | 99,435 | +0.41(+3.08%) |
Aug 31, 2020 | 13.84 | 13.87 | 13.09 | 13.30 | 115,020 | -0.47(-3.41%) |
Aug 28, 2020 | 13.87 | 13.92 | 13.67 | 13.77 | 142,100 | +0.02(+0.15%) |
Aug 27, 2020 | 13.75 | 13.86 | 13.70 | 13.75 | 121,050 | +0.05(+0.36%) |
Aug 26, 2020 | 13.73 | 13.82 | 13.49 | 13.70 | 65,305 | +0.08(+0.59%) |
Aug 25, 2020 | 13.50 | 13.66 | 13.41 | 13.62 | 85,624 | +0.10(+0.74%) |
Aug 24, 2020 | 13.71 | 13.97 | 13.36 | 13.52 | 93,034 | +0.29(+2.19%) |
Aug 21, 2020 | 13.54 | 13.59 | 13.00 | 13.23 | 83,400 | -0.32(-2.36%) |
Aug 20, 2020 | 13.63 | 13.88 | 13.50 | 13.55 | 43,712 | -0.15(-1.09%) |
Aug 19, 2020 | 13.72 | 13.88 | 13.61 | 13.70 | 36,688 | -0.05(-0.36%) |
Aug 18, 2020 | 13.74 | 13.88 | 13.61 | 13.75 | 66,803 | -0.01(-0.07%) |
Aug 17, 2020 | 13.86 | 14.10 | 13.59 | 13.76 | 65,621 | +0.07(+0.51%) |
Aug 14, 2020 | 14.02 | 14.02 | 13.50 | 13.69 | 65,700 | -0.26(-1.86%) |
Aug 13, 2020 | 13.97 | 14.17 | 13.70 | 13.95 | 141,170 | +0.37(+2.72%) |
Aug 12, 2020 | 13.50 | 14.24 | 13.49 | 13.58 | 178,283 | +0.17(+1.27%) |
Aug 11, 2020 | 13.65 | 13.91 | 13.36 | 13.41 | 83,330 | -0.25(-1.83%) |
Aug 10, 2020 | 13.46 | 13.79 | 13.46 | 13.66 | 84,798 | +0.31(+2.32%) |
Aug 07, 2020 | 14.60 | 14.96 | 13.10 | 13.35 | 225,000 | -0.38(-2.77%) |
Aug 06, 2020 | 13.90 | 13.97 | 13.41 | 13.73 | 104,991 | -0.06(-0.44%) |
Aug 05, 2020 | 14.07 | 14.25 | 13.77 | 13.79 | 91,973 | -0.28(-1.99%) |
Aug 04, 2020 | 14.05 | 14.17 | 13.62 | 14.07 | 151,358 | +0.08(+0.57%) |
Aug 03, 2020 | 13.49 | 14.16 | 13.08 | 13.99 | 199,503 | +1.19(+9.30%) |
Jul 31, 2020 | 12.94 | 13.08 | 12.77 | 12.80 | 44,000 | -0.14(-1.08%) |
Jul 30, 2020 | 13.00 | 13.05 | 12.80 | 12.94 | 93,105 | -0.02(-0.15%) |
Jul 29, 2020 | 12.87 | 13.15 | 12.86 | 12.96 | 85,599 | +0.20(+1.57%) |
Jul 28, 2020 | 13.24 | 13.25 | 12.76 | 12.76 | 50,656 | -0.48(-3.63%) |
Jul 27, 2020 | 13.25 | 13.45 | 13.05 | 13.24 | 80,541 | +0.09(+0.68%) |
Jul 24, 2020 | 13.16 | 13.38 | 13.00 | 13.15 | 69,400 | -0.01(-0.08%) |
Jul 23, 2020 | 12.61 | 13.37 | 12.60 | 13.16 | 222,307 | +0.88(+7.17%) |
Jul 22, 2020 | 12.14 | 12.50 | 11.97 | 12.28 | 111,257 | +0.31(+2.59%) |
Jul 21, 2020 | 12.54 | 12.87 | 11.91 | 11.97 | 136,301 | -0.17(-1.40%) |
Jul 20, 2020 | 11.78 | 12.72 | 11.53 | 12.14 | 244,828 | +1.13(+10.26%) |
Jul 17, 2020 | 10.77 | 11.25 | 10.72 | 11.01 | 169,500 | +0.53(+5.06%) |
Jul 16, 2020 | 10.46 | 10.66 | 10.36 | 10.48 | 69,834 | +0.17(+1.65%) |
Jul 15, 2020 | 10.64 | 10.69 | 10.28 | 10.31 | 76,310 | -0.10(-0.96%) |
Jul 14, 2020 | 10.34 | 10.58 | 10.23 | 10.41 | 67,791 | +0.07(+0.68%) |
Jul 13, 2020 | 10.51 | 10.80 | 10.29 | 10.34 | 57,195 | +0.00(+0.00%) |
Jul 10, 2020 | 10.83 | 10.83 | 10.30 | 10.34 | 44,300 | -0.49(-4.52%) |
Jul 09, 2020 | 10.33 | 10.87 | 10.25 | 10.83 | 58,726 | +0.48(+4.64%) |
Jul 08, 2020 | 10.45 | 10.70 | 10.16 | 10.35 | 50,199 | -0.12(-1.15%) |
Jul 07, 2020 | 10.71 | 11.07 | 10.41 | 10.47 | 58,829 | -0.30(-2.79%) |
Jul 06, 2020 | 11.29 | 11.29 | 10.74 | 10.77 | 59,441 | -0.34(-3.06%) |
Jul 02, 2020 | 10.95 | 11.17 | 10.87 | 11.11 | 69,300 | +0.36(+3.35%) |
Jul 01, 2020 | 10.74 | 10.86 | 10.57 | 10.75 | 46,286 | +0.01(+0.09%) |
Jun 30, 2020 | 10.68 | 10.96 | 10.37 | 10.74 | 178,616 | +0.09(+0.85%) |
Jun 29, 2020 | 10.90 | 11.31 | 10.58 | 10.65 | 139,359 | -0.28(-2.56%) |
Jun 26, 2020 | 10.05 | 11.00 | 9.910 | 10.93 | 1,120,200 | +0.97(+9.74%) |
Jun 25, 2020 | 9.970 | 10.05 | 9.730 | 9.960 | 138,323 | +0.11(+1.12%) |
Jun 24, 2020 | 10.21 | 10.26 | 9.730 | 9.850 | 153,530 | -0.46(-4.46%) |
Jun 23, 2020 | 10.14 | 10.43 | 9.970 | 10.31 | 92,405 | +0.35(+3.51%) |
Jun 22, 2020 | 9.920 | 10.17 | 9.720 | 9.960 | 82,217 | -0.03(-0.30%) |
Jun 19, 2020 | 10.04 | 10.13 | 9.800 | 9.990 | 89,200 | -0.02(-0.20%) |
Jun 18, 2020 | 9.920 | 10.13 | 9.820 | 10.01 | 84,851 | +0.08(+0.81%) |
Jun 17, 2020 | 10.36 | 10.53 | 9.910 | 9.930 | 89,140 | -0.30(-2.93%) |
Jun 16, 2020 | 10.27 | 10.47 | 9.730 | 10.23 | 125,752 | +0.37(+3.75%) |
Jun 15, 2020 | 10.39 | 10.39 | 9.570 | 9.860 | 157,449 | -0.45(-4.36%) |
Jun 12, 2020 | 10.86 | 10.86 | 10.08 | 10.31 | 193,200 | -0.05(-0.48%) |
Jun 11, 2020 | 10.54 | 10.65 | 10.30 | 10.36 | 208,264 | -0.24(-2.26%) |
Jun 10, 2020 | 11.50 | 11.85 | 10.60 | 10.60 | 207,964 | -0.71(-6.28%) |
Jun 09, 2020 | 9.500 | 11.49 | 9.250 | 11.31 | 269,665 | +1.66(+17.20%) |
Jun 08, 2020 | 9.440 | 9.800 | 9.270 | 9.650 | 78,623 | +0.35(+3.76%) |
Jun 05, 2020 | 9.690 | 9.740 | 9.223 | 9.300 | 87,200 | -0.04(-0.43%) |
Jun 04, 2020 | 9.260 | 9.570 | 9.100 | 9.340 | 80,892 | +0.02(+0.21%) |
Jun 03, 2020 | 9.450 | 9.560 | 9.225 | 9.320 | 60,664 | +0.02(+0.22%) |
Jun 02, 2020 | 9.250 | 9.330 | 8.870 | 9.300 | 67,407 | +0.15(+1.64%) |
Jun 01, 2020 | 8.940 | 9.410 | 8.820 | 9.150 | 63,386 | +0.12(+1.33%) |
May 29, 2020 | 8.810 | 9.035 | 8.670 | 9.030 | 37,800 | +0.15(+1.69%) |
May 28, 2020 | 9.550 | 9.658 | 8.880 | 8.880 | 36,234 | -0.51(-5.43%) |
May 27, 2020 | 8.670 | 9.430 | 8.670 | 9.390 | 48,918 | +0.83(+9.70%) |
May 26, 2020 | 8.230 | 9.070 | 8.210 | 8.560 | 65,795 | +0.45(+5.55%) |
May 22, 2020 | 8.100 | 8.300 | 8.070 | 8.110 | 100,300 | -0.03(-0.37%) |
May 21, 2020 | 7.920 | 8.250 | 7.920 | 8.140 | 57,027 | +0.36(+4.63%) |
May 20, 2020 | 8.080 | 8.180 | 7.650 | 7.780 | 42,451 | -0.25(-3.11%) |
May 19, 2020 | 8.260 | 8.540 | 8.000 | 8.030 | 74,585 | -0.27(-3.25%) |
May 18, 2020 | 8.380 | 8.600 | 8.210 | 8.300 | 58,884 | +0.16(+1.97%) |
May 15, 2020 | 8.360 | 8.360 | 8.020 | 8.140 | 31,900 | -0.21(-2.51%) |
May 14, 2020 | 8.250 | 8.540 | 7.967 | 8.350 | 40,601 | +0.09(+1.09%) |
May 13, 2020 | 7.950 | 8.300 | 7.950 | 8.260 | 44,336 | +0.07(+0.85%) |
May 12, 2020 | 8.980 | 9.045 | 8.165 | 8.190 | 69,991 | -0.65(-7.35%) |
May 11, 2020 | 8.510 | 9.370 | 8.290 | 8.840 | 65,178 | +0.16(+1.84%) |
May 08, 2020 | 8.140 | 8.750 | 8.140 | 8.680 | 36,900 | +0.84(+10.71%) |
May 07, 2020 | 7.630 | 7.850 | 7.490 | 7.840 | 40,039 | +0.34(+4.53%) |
May 06, 2020 | 7.460 | 7.608 | 7.230 | 7.500 | 29,897 | +0.21(+2.88%) |
May 05, 2020 | 8.120 | 8.120 | 7.270 | 7.290 | 37,951 | -0.36(-4.71%) |
May 04, 2020 | 7.900 | 8.300 | 7.580 | 7.650 | 55,537 | -0.26(-3.29%) |
May 01, 2020 | 7.830 | 7.960 | 7.534 | 7.910 | 36,300 | -0.18(-2.22%) |
Apr 30, 2020 | 8.440 | 8.724 | 8.060 | 8.090 | 32,438 | -0.49(-5.71%) |
Apr 29, 2020 | 8.660 | 9.040 | 8.530 | 8.580 | 91,477 | +0.20(+2.39%) |
Apr 28, 2020 | 8.790 | 9.015 | 8.230 | 8.380 | 45,272 | -0.22(-2.56%) |
Apr 27, 2020 | 7.702 | 8.610 | 7.702 | 8.600 | 69,788 | +0.87(+11.25%) |
Apr 24, 2020 | 7.700 | 7.800 | 7.590 | 7.730 | 18,600 | +0.08(+1.05%) |
Apr 23, 2020 | 7.490 | 7.800 | 7.420 | 7.650 | 44,193 | +0.17(+2.27%) |
Apr 22, 2020 | 7.350 | 7.480 | 7.350 | 7.480 | 38,992 | +0.28(+3.89%) |
Apr 21, 2020 | 7.200 | 7.360 | 7.160 | 7.200 | 51,746 | +0.05(+0.70%) |
Apr 20, 2020 | 7.080 | 7.470 | 7.005 | 7.150 | 25,131 | +0.03(+0.42%) |
Apr 17, 2020 | 7.030 | 7.160 | 6.965 | 7.120 | 26,600 | +0.26(+3.79%) |
Apr 16, 2020 | 7.340 | 7.390 | 6.810 | 6.860 | 35,840 | -0.50(-6.79%) |
Apr 15, 2020 | 6.690 | 7.470 | 6.530 | 7.360 | 95,452 | +0.41(+5.90%) |
Apr 14, 2020 | 6.820 | 7.130 | 6.750 | 6.950 | 63,695 | +0.28(+4.20%) |
Apr 13, 2020 | 6.800 | 6.800 | 6.550 | 6.670 | 38,942 | -0.21(-3.05%) |
Apr 09, 2020 | 7.280 | 7.400 | 6.750 | 6.880 | 43,800 | -0.21(-2.96%) |
Apr 08, 2020 | 6.530 | 7.380 | 6.500 | 7.090 | 66,982 | +0.64(+9.92%) |
Apr 07, 2020 | 6.650 | 6.820 | 6.430 | 6.450 | 64,353 | +0.01(+0.16%) |
Apr 06, 2020 | 6.290 | 6.480 | 6.290 | 6.440 | 25,746 | +0.42(+6.98%) |
Apr 03, 2020 | 6.500 | 6.500 | 6.020 | 6.020 | 51,600 | -0.46(-7.10%) |
Apr 02, 2020 | 6.590 | 7.180 | 6.327 | 6.480 | 30,475 | -0.13(-1.97%) |
Apr 01, 2020 | 7.080 | 7.080 | 6.550 | 6.610 | 79,001 | -0.78(-10.55%) |
Mar 31, 2020 | 7.320 | 7.550 | 6.650 | 7.390 | 73,957 | +0.46(+6.64%) |
Mar 30, 2020 | 6.910 | 7.440 | 6.750 | 6.930 | 26,920 | +0.07(+1.02%) |
Mar 27, 2020 | 7.160 | 7.290 | 6.840 | 6.860 | 32,200 | -0.52(-7.05%) |
Mar 26, 2020 | 7.030 | 7.520 | 7.020 | 7.380 | 56,590 | +0.39(+5.65%) |
Mar 25, 2020 | 6.990 | 7.540 | 6.930 | 6.985 | 87,528 | -0.18(-2.58%) |
Mar 24, 2020 | 6.200 | 7.180 | 6.200 | 7.170 | 104,603 | +1.21(+20.30%) |
Mar 23, 2020 | 6.000 | 6.000 | 5.630 | 5.960 | 125,992 | -0.19(-3.09%) |
Mar 20, 2020 | 6.990 | 7.120 | 6.150 | 6.150 | 102,500 | -0.83(-11.89%) |
Mar 19, 2020 | 6.360 | 7.020 | 6.350 | 6.980 | 53,028 | +0.37(+5.60%) |
Mar 18, 2020 | 7.300 | 8.150 | 6.250 | 6.610 | 73,931 | -1.50(-18.50%) |
Mar 17, 2020 | 6.770 | 8.350 | 6.660 | 8.110 | 111,127 | +1.45(+21.77%) |
Mar 16, 2020 | 7.100 | 7.850 | 6.590 | 6.660 | 140,366 | -0.23(-3.34%) |
Mar 13, 2020 | 6.840 | 6.910 | 6.285 | 6.890 | 69,000 | +0.36(+5.51%) |
Mar 12, 2020 | 6.950 | 6.950 | 6.520 | 6.530 | 62,996 | -0.69(-9.56%) |
Mar 11, 2020 | 7.290 | 7.340 | 7.000 | 7.220 | 56,066 | -0.04(-0.55%) |
Mar 10, 2020 | 7.140 | 7.310 | 6.879 | 7.260 | 79,443 | +0.12(+1.68%) |
Mar 09, 2020 | 7.190 | 7.460 | 7.050 | 7.140 | 49,759 | -0.69(-8.81%) |
Mar 06, 2020 | 7.610 | 8.100 | 7.610 | 7.830 | 36,600 | -0.10(-1.26%) |
Mar 05, 2020 | 8.130 | 8.410 | 7.770 | 7.930 | 36,584 | -0.43(-5.14%) |
Mar 04, 2020 | 8.150 | 8.420 | 7.960 | 8.360 | 30,261 | +0.34(+4.24%) |
Mar 03, 2020 | 8.010 | 8.280 | 7.900 | 8.020 | 36,949 | +0.04(+0.50%) |
Mar 02, 2020 | 7.850 | 8.168 | 7.700 | 7.980 | 129,552 | +0.09(+1.14%) |
Feb 28, 2020 | 8.025 | 8.110 | 7.775 | 7.890 | 80,500 | -0.33(-4.01%) |
Feb 27, 2020 | 8.460 | 8.500 | 8.130 | 8.220 | 86,446 | -0.39(-4.53%) |
Feb 26, 2020 | 8.580 | 8.720 | 8.510 | 8.610 | 44,075 | +0.05(+0.58%) |
Feb 25, 2020 | 9.060 | 9.060 | 8.510 | 8.560 | 83,861 | -0.53(-5.83%) |
Feb 24, 2020 | 9.330 | 9.560 | 8.960 | 9.090 | 56,965 | -0.53(-5.51%) |
Feb 21, 2020 | 10.30 | 10.30 | 9.380 | 9.620 | 163,100 | +0.51(+5.60%) |
Feb 20, 2020 | 9.060 | 9.340 | 9.000 | 9.110 | 50,148 | +0.08(+0.89%) |
Feb 19, 2020 | 9.130 | 9.190 | 8.860 | 9.030 | 34,410 | -0.05(-0.55%) |
Feb 18, 2020 | 8.970 | 9.170 | 8.970 | 9.080 | 33,542 | +0.12(+1.34%) |
Feb 14, 2020 | 8.790 | 9.070 | 8.740 | 8.960 | 63,600 | +0.18(+2.05%) |
Feb 13, 2020 | 8.847 | 8.847 | 8.710 | 8.780 | 75,538 | -0.04(-0.45%) |
Feb 12, 2020 | 8.970 | 8.970 | 8.760 | 8.820 | 53,705 | -0.16(-1.78%) |
Feb 11, 2020 | 8.930 | 9.145 | 8.800 | 8.980 | 37,967 | +0.13(+1.47%) |
Feb 10, 2020 | 8.800 | 8.870 | 8.650 | 8.850 | 40,839 | +0.05(+0.57%) |
Feb 07, 2020 | 8.860 | 8.970 | 8.750 | 8.800 | 41,500 | -0.09(-1.01%) |
Feb 06, 2020 | 9.110 | 9.110 | 8.730 | 8.890 | 80,582 | -0.14(-1.55%) |
Feb 05, 2020 | 9.300 | 9.320 | 9.000 | 9.030 | 65,915 | -0.24(-2.59%) |
Feb 04, 2020 | 9.400 | 9.410 | 9.210 | 9.270 | 84,291 | -0.08(-0.86%) |