Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.22 | 13.22 | 12.49 | 12.81 | 200,982 | -0.30(-2.26%) |
Jan 28, 2021 | 13.62 | 13.62 | 12.96 | 13.10 | 175,120 | -0.40(-2.96%) |
Jan 27, 2021 | 13.60 | 13.80 | 13.37 | 13.50 | 132,958 | -0.40(-2.88%) |
Jan 26, 2021 | 14.16 | 14.23 | 13.73 | 13.90 | 173,804 | -0.36(-2.53%) |
Jan 25, 2021 | 14.27 | 14.58 | 14.12 | 14.26 | 184,736 | +0.00(+0.00%) |
Jan 22, 2021 | 14.09 | 14.31 | 13.99 | 14.26 | 160,098 | +0.06(+0.42%) |
Jan 21, 2021 | 14.67 | 14.67 | 14.07 | 14.20 | 134,923 | -0.20(-1.37%) |
Jan 20, 2021 | 14.49 | 14.72 | 14.28 | 14.40 | 149,401 | -0.02(-0.17%) |
Jan 19, 2021 | 14.30 | 14.62 | 14.30 | 14.43 | 232,198 | +0.27(+1.92%) |
Jan 15, 2021 | 13.83 | 14.34 | 13.79 | 14.16 | 191,874 | +0.20(+1.45%) |
Jan 14, 2021 | 13.87 | 14.08 | 13.77 | 13.95 | 164,463 | +0.13(+0.93%) |
Jan 13, 2021 | 13.94 | 14.14 | 13.79 | 13.82 | 113,870 | -0.13(-0.92%) |
Jan 12, 2021 | 14.01 | 14.18 | 13.69 | 13.95 | 209,153 | +0.54(+4.01%) |
Jan 11, 2021 | 13.67 | 13.73 | 13.24 | 13.41 | 102,727 | -0.39(-2.79%) |
Jan 08, 2021 | 13.58 | 13.89 | 13.42 | 13.80 | 138,441 | +0.31(+2.27%) |
Jan 07, 2021 | 13.37 | 13.60 | 13.30 | 13.49 | 107,565 | +0.24(+1.79%) |
Jan 06, 2021 | 13.38 | 13.46 | 13.05 | 13.26 | 143,796 | +0.01(+0.07%) |
Jan 05, 2021 | 12.96 | 13.40 | 12.96 | 13.25 | 173,195 | +0.32(+2.45%) |
Jan 04, 2021 | 13.12 | 13.14 | 12.75 | 12.93 | 128,248 | -0.02(-0.19%) |
Dec 31, 2020 | 12.95 | 12.95 | 12.95 | 149,561 | -0.04(-0.34%) | |
Dec 30, 2020 | 12.89 | 13.32 | 12.77 | 13.00 | 149,561 | +0.08(+0.61%) |
Dec 29, 2020 | 13.03 | 13.05 | 12.65 | 12.92 | 130,659 | -0.01(-0.11%) |
Dec 28, 2020 | 13.26 | 13.69 | 12.85 | 12.93 | 159,885 | -0.23(-1.76%) |
Dec 24, 2020 | 12.89 | 13.21 | 12.84 | 13.17 | 59,505 | +0.26(+2.03%) |
Dec 23, 2020 | 12.91 | 13.00 | 12.81 | 12.91 | 242,656 | +0.05(+0.38%) |
Dec 22, 2020 | 12.98 | 13.14 | 12.84 | 12.86 | 106,579 | -0.05(-0.38%) |
Dec 21, 2020 | 13.15 | 13.25 | 12.52 | 12.91 | 221,364 | -0.47(-3.54%) |
Dec 18, 2020 | 13.32 | 13.69 | 13.12 | 13.38 | 389,214 | +0.12(+0.89%) |
Dec 17, 2020 | 13.44 | 13.74 | 13.17 | 13.26 | 193,753 | -0.08(-0.63%) |
Dec 16, 2020 | 13.11 | 13.59 | 13.04 | 13.34 | 439,581 | +0.26(+1.96%) |
Dec 15, 2020 | 13.10 | 13.19 | 12.90 | 13.09 | 477,300 | +0.24(+1.85%) |
Dec 14, 2020 | 13.06 | 13.08 | 12.80 | 12.85 | 563,802 | -0.07(-0.57%) |
Dec 11, 2020 | 12.96 | 13.07 | 12.68 | 12.92 | 3,944,566 | -2.11(-14.03%) |
Dec 10, 2020 | 14.93 | 15.47 | 14.93 | 15.03 | 54,309 | +0.07(+0.50%) |
Dec 09, 2020 | 15.61 | 15.66 | 14.84 | 14.96 | 160,652 | -0.55(-3.57%) |
Dec 08, 2020 | 15.34 | 15.62 | 15.28 | 15.51 | 184,297 | +0.18(+1.19%) |
Dec 07, 2020 | 15.39 | 15.49 | 15.16 | 15.33 | 61,638 | -0.03(-0.22%) |
Dec 04, 2020 | 15.12 | 15.44 | 15.12 | 15.37 | 162,931 | +0.27(+1.77%) |
Dec 03, 2020 | 14.97 | 15.19 | 14.97 | 15.10 | 64,049 | +0.17(+1.12%) |
Dec 02, 2020 | 14.95 | 15.06 | 14.54 | 14.93 | 67,496 | -0.09(-0.62%) |
Dec 01, 2020 | 15.19 | 15.20 | 14.67 | 15.02 | 143,936 | -0.04(-0.30%) |
Nov 30, 2020 | 14.72 | 15.11 | 14.51 | 15.07 | 192,498 | +0.30(+2.01%) |
Nov 27, 2020 | 14.45 | 14.92 | 14.44 | 14.77 | 83,388 | +0.39(+2.71%) |
Nov 25, 2020 | 14.59 | 14.72 | 14.12 | 14.38 | 112,736 | -0.24(-1.66%) |
Nov 24, 2020 | 14.56 | 14.74 | 14.38 | 14.62 | 160,351 | +0.21(+1.47%) |
Nov 23, 2020 | 14.53 | 14.59 | 14.23 | 14.41 | 163,733 | +0.01(+0.03%) |
Nov 20, 2020 | 14.04 | 14.43 | 14.04 | 14.41 | 90,472 | +0.25(+1.78%) |
Nov 19, 2020 | 14.04 | 14.19 | 13.86 | 14.16 | 193,380 | +0.07(+0.49%) |
Nov 18, 2020 | 14.10 | 14.37 | 14.01 | 14.09 | 102,505 | +0.08(+0.60%) |
Nov 17, 2020 | 14.02 | 14.18 | 13.83 | 14.00 | 60,464 | -0.11(-0.77%) |
Nov 16, 2020 | 14.14 | 14.39 | 13.99 | 14.11 | 89,705 | +0.00(+0.03%) |
Nov 13, 2020 | 14.15 | 14.30 | 13.95 | 14.11 | 101,402 | +0.01(+0.11%) |
Nov 12, 2020 | 14.43 | 14.62 | 13.77 | 14.09 | 190,172 | -0.46(-3.19%) |
Nov 11, 2020 | 14.17 | 14.60 | 13.91 | 14.56 | 225,240 | +0.46(+3.30%) |
Nov 10, 2020 | 14.07 | 14.22 | 13.65 | 14.09 | 142,489 | +0.13(+0.92%) |
Nov 09, 2020 | 14.18 | 14.76 | 13.74 | 13.96 | 212,106 | +0.11(+0.78%) |
Nov 06, 2020 | 13.47 | 13.89 | 13.47 | 13.85 | 203,411 | +0.34(+2.52%) |
Nov 05, 2020 | 12.81 | 13.59 | 12.81 | 13.51 | 139,931 | +0.73(+5.68%) |
Nov 04, 2020 | 13.02 | 13.28 | 12.75 | 12.79 | 99,726 | -0.36(-2.71%) |
Nov 03, 2020 | 12.60 | 13.29 | 12.52 | 13.14 | 228,721 | +0.86(+7.00%) |
Nov 02, 2020 | 11.99 | 12.48 | 11.66 | 12.28 | 192,330 | +0.37(+3.07%) |
Oct 30, 2020 | 11.86 | 12.09 | 11.77 | 11.92 | 103,426 | -0.08(-0.70%) |
Oct 29, 2020 | 11.95 | 12.52 | 11.81 | 12.00 | 100,969 | +0.02(+0.21%) |
Oct 28, 2020 | 12.14 | 12.15 | 11.79 | 11.98 | 90,375 | -0.35(-2.81%) |
Oct 27, 2020 | 12.35 | 12.51 | 12.22 | 12.32 | 69,516 | +0.03(+0.24%) |
Oct 26, 2020 | 12.27 | 12.45 | 12.18 | 12.29 | 105,057 | -0.06(-0.52%) |
Oct 23, 2020 | 12.35 | 12.52 | 12.09 | 12.36 | 62,743 | +0.05(+0.44%) |
Oct 22, 2020 | 12.06 | 12.38 | 11.87 | 12.30 | 110,534 | +0.33(+2.72%) |
Oct 21, 2020 | 12.11 | 12.50 | 11.93 | 11.98 | 78,375 | -0.17(-1.42%) |
Oct 20, 2020 | 12.23 | 12.43 | 12.10 | 12.15 | 82,971 | -0.07(-0.61%) |
Oct 19, 2020 | 12.48 | 12.51 | 12.14 | 12.22 | 84,337 | -0.17(-1.40%) |
Oct 16, 2020 | 12.42 | 12.73 | 12.31 | 12.40 | 83,388 | -0.12(-0.95%) |
Oct 15, 2020 | 12.32 | 12.58 | 12.11 | 12.51 | 54,791 | +0.16(+1.32%) |
Oct 14, 2020 | 12.66 | 12.72 | 12.35 | 12.35 | 118,205 | -0.32(-2.53%) |
Oct 13, 2020 | 12.35 | 12.81 | 12.13 | 12.67 | 171,883 | +0.19(+1.54%) |
Oct 12, 2020 | 12.35 | 12.60 | 12.14 | 12.48 | 105,326 | +0.20(+1.65%) |
Oct 09, 2020 | 12.26 | 12.38 | 12.01 | 12.28 | 73,471 | +0.15(+1.22%) |
Oct 08, 2020 | 12.02 | 12.29 | 11.55 | 12.13 | 113,311 | -0.04(-0.32%) |
Oct 07, 2020 | 11.95 | 12.21 | 11.86 | 12.17 | 161,033 | +0.21(+1.73%) |
Oct 06, 2020 | 11.65 | 12.07 | 11.35 | 11.96 | 213,647 | +0.20(+1.68%) |
Oct 05, 2020 | 11.84 | 11.97 | 11.57 | 11.76 | 153,058 | -0.05(-0.42%) |
Oct 02, 2020 | 11.74 | 11.88 | 11.31 | 11.81 | 317,767 | -0.13(-1.08%) |
Oct 01, 2020 | 11.66 | 12.06 | 11.57 | 11.94 | 222,251 | +0.33(+2.85%) |
Sep 30, 2020 | 11.61 | 12.00 | 11.47 | 11.61 | 251,979 | -0.05(-0.42%) |
Sep 29, 2020 | 11.63 | 11.78 | 11.42 | 11.66 | 194,455 | -0.02(-0.21%) |
Sep 28, 2020 | 11.28 | 11.86 | 11.26 | 11.68 | 142,155 | +0.48(+4.32%) |
Sep 25, 2020 | 11.12 | 11.40 | 11.01 | 11.20 | 120,225 | +0.07(+0.67%) |
Sep 24, 2020 | 11.19 | 11.40 | 11.04 | 11.13 | 189,798 | -0.09(-0.84%) |
Sep 23, 2020 | 11.33 | 11.36 | 11.07 | 11.22 | 259,387 | -0.07(-0.61%) |
Sep 22, 2020 | 11.38 | 11.38 | 11.09 | 11.29 | 177,959 | +0.00(+0.04%) |
Sep 21, 2020 | 11.24 | 11.36 | 11.07 | 11.28 | 138,149 | -0.23(-1.97%) |
Sep 18, 2020 | 11.55 | 11.65 | 11.05 | 11.51 | 193,089 | +0.11(+1.00%) |
Sep 17, 2020 | 11.21 | 11.63 | 11.14 | 11.40 | 147,854 | +0.00(+0.00%) |
Sep 16, 2020 | 11.19 | 11.43 | 11.16 | 11.40 | 130,466 | +0.23(+2.08%) |
Sep 15, 2020 | 11.26 | 11.26 | 11.06 | 11.17 | 207,815 | +0.02(+0.18%) |
Sep 14, 2020 | 11.17 | 11.34 | 11.05 | 11.15 | 131,387 | +0.04(+0.36%) |
Sep 11, 2020 | 11.21 | 11.39 | 11.07 | 11.11 | 101,807 | -0.06(-0.53%) |
Sep 10, 2020 | 11.00 | 11.28 | 10.87 | 11.17 | 99,572 | +0.23(+2.08%) |
Sep 09, 2020 | 10.73 | 11.04 | 10.21 | 10.94 | 275,225 | +0.27(+2.50%) |
Sep 08, 2020 | 10.39 | 10.87 | 8.814 | 10.67 | 929,117 | -0.82(-7.10%) |
Sep 04, 2020 | 11.42 | 11.66 | 11.15 | 11.49 | 149,573 | +0.22(+1.97%) |
Sep 03, 2020 | 11.93 | 11.94 | 11.06 | 11.26 | 161,225 | -0.67(-5.63%) |
Sep 02, 2020 | 12.40 | 12.40 | 11.92 | 11.94 | 139,910 | -0.50(-4.05%) |
Sep 01, 2020 | 12.39 | 12.55 | 12.15 | 12.44 | 117,746 | +0.13(+1.08%) |
Aug 31, 2020 | 12.08 | 12.44 | 11.94 | 12.31 | 209,884 | +0.31(+2.59%) |
Aug 28, 2020 | 12.13 | 12.18 | 11.96 | 12.00 | 86,627 | -0.06(-0.53%) |
Aug 27, 2020 | 12.00 | 12.14 | 11.86 | 12.06 | 101,149 | +0.02(+0.21%) |
Aug 26, 2020 | 12.01 | 12.25 | 11.98 | 12.04 | 54,376 | -0.03(-0.25%) |
Aug 25, 2020 | 12.09 | 12.13 | 11.77 | 12.07 | 98,673 | -0.05(-0.41%) |
Aug 24, 2020 | 12.70 | 12.75 | 12.05 | 12.11 | 77,506 | -0.53(-4.20%) |
Aug 21, 2020 | 12.17 | 12.75 | 12.17 | 12.65 | 197,946 | +0.41(+3.33%) |
Aug 20, 2020 | 12.19 | 12.47 | 12.19 | 12.24 | 65,626 | -0.08(-0.64%) |
Aug 19, 2020 | 12.21 | 12.42 | 12.03 | 12.32 | 63,719 | +0.08(+0.69%) |
Aug 18, 2020 | 12.36 | 12.47 | 11.97 | 12.23 | 103,231 | -0.21(-1.71%) |
Aug 17, 2020 | 12.39 | 12.55 | 12.23 | 12.45 | 74,157 | +0.04(+0.32%) |
Aug 14, 2020 | 12.58 | 12.69 | 12.31 | 12.41 | 48,171 | -0.25(-1.95%) |
Aug 13, 2020 | 12.40 | 12.73 | 12.29 | 12.65 | 96,902 | +0.32(+2.56%) |
Aug 12, 2020 | 12.98 | 13.03 | 12.30 | 12.34 | 215,349 | -0.53(-4.15%) |
Aug 11, 2020 | 12.84 | 13.09 | 12.69 | 12.87 | 170,809 | +0.10(+0.81%) |
Aug 10, 2020 | 13.15 | 13.24 | 12.70 | 12.77 | 150,795 | -0.41(-3.11%) |
Aug 07, 2020 | 13.02 | 13.39 | 13.02 | 13.18 | 121,844 | +0.13(+0.98%) |
Aug 06, 2020 | 13.28 | 13.35 | 12.96 | 13.05 | 89,835 | -0.32(-2.37%) |
Aug 05, 2020 | 13.43 | 13.56 | 13.17 | 13.36 | 146,152 | +0.07(+0.52%) |
Aug 04, 2020 | 12.92 | 13.42 | 12.92 | 13.30 | 143,819 | +0.31(+2.40%) |
Aug 03, 2020 | 13.13 | 13.13 | 12.81 | 12.98 | 83,643 | -0.05(-0.38%) |
Jul 31, 2020 | 13.03 | 13.27 | 12.90 | 13.03 | 181,552 | +0.02(+0.15%) |
Jul 30, 2020 | 12.60 | 13.13 | 12.45 | 13.01 | 124,890 | +0.26(+2.05%) |
Jul 29, 2020 | 12.36 | 12.79 | 12.26 | 12.75 | 133,950 | +0.46(+3.74%) |
Jul 28, 2020 | 12.26 | 12.84 | 12.21 | 12.29 | 124,368 | -0.03(-0.28%) |
Jul 27, 2020 | 12.11 | 12.52 | 11.99 | 12.33 | 112,758 | +0.18(+1.46%) |
Jul 24, 2020 | 11.95 | 12.48 | 11.77 | 12.15 | 156,252 | +0.06(+0.53%) |
Jul 23, 2020 | 11.63 | 12.15 | 11.63 | 12.09 | 189,278 | +0.41(+3.47%) |
Jul 22, 2020 | 11.98 | 12.15 | 11.59 | 11.68 | 171,754 | -0.36(-2.99%) |
Jul 21, 2020 | 12.33 | 12.46 | 12.02 | 12.04 | 87,991 | -0.13(-1.06%) |
Jul 20, 2020 | 11.98 | 12.19 | 11.96 | 12.17 | 52,824 | +0.24(+1.99%) |
Jul 17, 2020 | 11.72 | 12.05 | 11.72 | 11.93 | 59,910 | +0.18(+1.51%) |
Jul 16, 2020 | 12.03 | 12.17 | 11.58 | 11.75 | 96,562 | -0.26(-2.14%) |
Jul 15, 2020 | 11.64 | 12.21 | 11.64 | 12.01 | 175,377 | +0.57(+4.97%) |
Jul 14, 2020 | 11.50 | 11.64 | 11.23 | 11.44 | 148,496 | -0.12(-1.07%) |
Jul 13, 2020 | 11.20 | 11.81 | 11.17 | 11.57 | 154,260 | +0.51(+4.65%) |
Jul 10, 2020 | 10.83 | 11.18 | 10.78 | 11.05 | 121,642 | +0.26(+2.43%) |
Jul 09, 2020 | 10.88 | 10.97 | 10.69 | 10.79 | 121,609 | -0.08(-0.77%) |
Jul 08, 2020 | 11.08 | 11.12 | 10.78 | 10.87 | 145,108 | -0.18(-1.61%) |
Jul 07, 2020 | 11.31 | 11.38 | 10.97 | 11.05 | 121,520 | -0.34(-2.95%) |
Jul 06, 2020 | 11.40 | 11.52 | 11.18 | 11.39 | 114,792 | +0.17(+1.50%) |
Jul 02, 2020 | 11.38 | 11.43 | 11.16 | 11.22 | 108,486 | -0.02(-0.22%) |
Jul 01, 2020 | 11.54 | 11.61 | 11.21 | 11.25 | 64,567 | -0.31(-2.69%) |
Jun 30, 2020 | 11.37 | 11.65 | 11.37 | 11.56 | 120,241 | +0.12(+1.04%) |
Jun 29, 2020 | 11.35 | 11.54 | 11.19 | 11.44 | 148,573 | +0.27(+2.39%) |
Jun 26, 2020 | 11.91 | 11.98 | 11.06 | 11.17 | 297,325 | -0.82(-6.80%) |
Jun 25, 2020 | 11.54 | 12.00 | 11.53 | 11.99 | 159,620 | +0.35(+3.01%) |
Jun 24, 2020 | 11.77 | 11.80 | 11.47 | 11.64 | 122,528 | -0.28(-2.32%) |
Jun 23, 2020 | 11.70 | 12.04 | 11.54 | 11.91 | 127,667 | +0.40(+3.43%) |
Jun 22, 2020 | 11.39 | 11.62 | 11.39 | 11.52 | 97,572 | +0.06(+0.52%) |
Jun 19, 2020 | 11.43 | 11.61 | 11.12 | 11.46 | 214,746 | +0.19(+1.71%) |
Jun 18, 2020 | 11.35 | 11.55 | 11.13 | 11.26 | 100,434 | -0.24(-2.10%) |
Jun 17, 2020 | 11.90 | 11.90 | 11.45 | 11.51 | 133,664 | -0.34(-2.88%) |
Jun 16, 2020 | 12.11 | 12.18 | 11.67 | 11.85 | 138,864 | +0.04(+0.38%) |
Jun 15, 2020 | 11.33 | 11.98 | 11.03 | 11.80 | 139,232 | +0.11(+0.97%) |
Jun 12, 2020 | 11.59 | 11.82 | 11.03 | 11.69 | 238,426 | +0.54(+4.85%) |
Jun 11, 2020 | 11.75 | 12.02 | 11.12 | 11.15 | 144,317 | -1.24(-9.99%) |
Jun 10, 2020 | 11.82 | 12.72 | 11.39 | 12.39 | 232,597 | +0.56(+4.72%) |
Jun 09, 2020 | 12.12 | 12.18 | 11.70 | 11.83 | 132,264 | -0.45(-3.66%) |
Jun 08, 2020 | 12.33 | 12.35 | 12.13 | 12.28 | 246,593 | +0.02(+0.20%) |
Jun 05, 2020 | 12.71 | 12.71 | 11.98 | 12.25 | 241,665 | -0.12(-0.96%) |
Jun 04, 2020 | 12.70 | 12.70 | 12.13 | 12.37 | 187,171 | -0.41(-3.21%) |
Jun 03, 2020 | 11.96 | 13.05 | 11.76 | 12.78 | 395,420 | +0.97(+8.24%) |
Jun 02, 2020 | 11.45 | 11.94 | 11.28 | 11.81 | 157,416 | +0.37(+3.24%) |
Jun 01, 2020 | 11.39 | 11.56 | 11.32 | 11.44 | 168,513 | +0.21(+1.89%) |
May 29, 2020 | 11.07 | 11.26 | 10.89 | 11.23 | 107,271 | +0.07(+0.66%) |
May 28, 2020 | 11.61 | 11.61 | 11.07 | 11.15 | 152,010 | -0.47(-4.04%) |
May 27, 2020 | 11.43 | 11.66 | 11.16 | 11.62 | 123,680 | +0.41(+3.66%) |
May 26, 2020 | 11.18 | 11.41 | 11.10 | 11.21 | 98,580 | +0.31(+2.86%) |
May 22, 2020 | 10.68 | 10.96 | 10.59 | 10.90 | 133,988 | +0.22(+2.08%) |
May 21, 2020 | 11.08 | 11.17 | 10.66 | 10.68 | 109,231 | -0.46(-4.17%) |
May 20, 2020 | 10.94 | 11.50 | 10.94 | 11.14 | 152,332 | +0.36(+3.30%) |
May 19, 2020 | 10.80 | 11.14 | 10.79 | 10.79 | 106,237 | -0.02(-0.18%) |
May 18, 2020 | 11.33 | 11.44 | 10.78 | 10.81 | 160,438 | -0.06(-0.59%) |
May 15, 2020 | 10.31 | 11.05 | 10.31 | 10.87 | 149,168 | +0.52(+5.06%) |
May 14, 2020 | 10.18 | 10.38 | 9.847 | 10.35 | 135,379 | -0.08(-0.81%) |
May 13, 2020 | 10.38 | 10.49 | 10.16 | 10.43 | 234,556 | +0.05(+0.48%) |
May 12, 2020 | 11.21 | 11.23 | 10.33 | 10.38 | 208,388 | -0.77(-6.87%) |
May 11, 2020 | 11.17 | 11.26 | 10.78 | 11.15 | 155,382 | -0.21(-1.87%) |
May 08, 2020 | 10.98 | 11.45 | 10.98 | 11.36 | 181,754 | +0.48(+4.45%) |
May 07, 2020 | 10.38 | 10.89 | 10.22 | 10.87 | 235,350 | +0.46(+4.46%) |
May 06, 2020 | 10.82 | 11.01 | 10.29 | 10.41 | 256,276 | -0.29(-2.72%) |
May 05, 2020 | 11.16 | 11.72 | 10.59 | 10.70 | 237,965 | -0.28(-2.56%) |
May 04, 2020 | 9.654 | 11.10 | 9.654 | 10.98 | 369,081 | +1.45(+15.18%) |
May 01, 2020 | 9.654 | 9.669 | 9.506 | 9.536 | 121,439 | -0.37(-3.69%) |
Apr 30, 2020 | 10.35 | 10.35 | 9.476 | 9.901 | 200,193 | -0.34(-3.33%) |
Apr 29, 2020 | 9.877 | 10.40 | 9.872 | 10.24 | 332,647 | +0.61(+6.31%) |
Apr 28, 2020 | 8.962 | 9.713 | 8.864 | 9.634 | 190,518 | +0.91(+10.48%) |
Apr 27, 2020 | 8.794 | 9.017 | 8.631 | 8.720 | 159,193 | +0.00(+0.06%) |
Apr 24, 2020 | 9.348 | 9.456 | 8.552 | 8.715 | 294,086 | -0.51(-5.52%) |
Apr 23, 2020 | 8.429 | 9.377 | 8.429 | 9.224 | 357,300 | +0.79(+9.31%) |
Apr 22, 2020 | 7.821 | 8.478 | 7.698 | 8.439 | 157,132 | +0.77(+9.98%) |
Apr 21, 2020 | 8.073 | 8.123 | 7.549 | 7.673 | 180,953 | -0.55(-6.73%) |
Apr 20, 2020 | 8.335 | 8.473 | 8.046 | 8.226 | 177,439 | -0.17(-2.00%) |
Apr 17, 2020 | 8.241 | 8.928 | 8.088 | 8.394 | 450,339 | +0.40(+5.01%) |
Apr 16, 2020 | 8.404 | 8.612 | 7.880 | 7.994 | 197,074 | -0.48(-5.71%) |
Apr 15, 2020 | 8.394 | 8.498 | 7.974 | 8.478 | 274,528 | -0.17(-1.94%) |
Apr 14, 2020 | 8.839 | 8.958 | 8.498 | 8.646 | 268,519 | -0.04(-0.51%) |
Apr 13, 2020 | 8.720 | 8.913 | 8.592 | 8.691 | 159,264 | -0.03(-0.34%) |
Apr 09, 2020 | 8.696 | 9.017 | 8.498 | 8.720 | 345,091 | +0.22(+2.62%) |
Apr 08, 2020 | 8.375 | 9.051 | 8.187 | 8.498 | 280,432 | +0.17(+2.02%) |
Apr 07, 2020 | 7.658 | 8.933 | 7.658 | 8.330 | 344,840 | +0.87(+11.66%) |
Apr 06, 2020 | 6.917 | 7.604 | 6.917 | 7.460 | 277,985 | +0.70(+10.30%) |
Apr 03, 2020 | 6.813 | 7.024 | 6.621 | 6.764 | 194,910 | -0.07(-1.01%) |
Apr 02, 2020 | 7.041 | 7.223 | 6.586 | 6.833 | 188,618 | -0.24(-3.35%) |
Apr 01, 2020 | 7.297 | 7.463 | 7.016 | 7.070 | 180,815 | -0.42(-5.67%) |
Mar 31, 2020 | 7.900 | 7.940 | 7.416 | 7.495 | 388,625 | -0.41(-5.19%) |
Mar 30, 2020 | 7.643 | 8.236 | 7.643 | 7.905 | 220,983 | +0.28(+3.63%) |
Mar 27, 2020 | 8.177 | 8.281 | 7.465 | 7.628 | 315,338 | -0.73(-8.69%) |
Mar 26, 2020 | 8.967 | 9.269 | 8.305 | 8.355 | 296,331 | -0.48(-5.43%) |
Mar 25, 2020 | 8.562 | 9.155 | 8.528 | 8.834 | 225,195 | +0.20(+2.29%) |
Mar 24, 2020 | 7.861 | 8.920 | 7.668 | 8.636 | 283,391 | +1.06(+13.95%) |
Mar 23, 2020 | 8.582 | 8.582 | 7.297 | 7.579 | 259,326 | -1.07(-12.39%) |
Mar 20, 2020 | 9.135 | 9.536 | 8.434 | 8.651 | 356,830 | -0.50(-5.50%) |
Mar 19, 2020 | 8.533 | 9.437 | 8.483 | 9.155 | 281,562 | +0.33(+3.75%) |
Mar 18, 2020 | 8.888 | 9.343 | 8.236 | 8.824 | 303,154 | -0.42(-4.49%) |
Mar 17, 2020 | 8.325 | 9.699 | 8.325 | 9.239 | 539,010 | +0.99(+11.98%) |
Mar 16, 2020 | 7.826 | 8.686 | 7.782 | 8.251 | 288,795 | -0.30(-3.47%) |
Mar 13, 2020 | 8.276 | 8.807 | 7.895 | 8.547 | 354,806 | +0.60(+7.59%) |
Mar 12, 2020 | 7.831 | 8.157 | 7.233 | 7.945 | 377,859 | -0.38(-4.57%) |
Mar 11, 2020 | 8.735 | 8.812 | 8.157 | 8.325 | 258,409 | -0.60(-6.75%) |
Mar 10, 2020 | 9.382 | 9.407 | 8.518 | 8.928 | 249,419 | -0.15(-1.69%) |
Mar 09, 2020 | 9.224 | 9.684 | 8.735 | 9.081 | 252,542 | -0.58(-6.03%) |
Mar 06, 2020 | 9.827 | 10.10 | 9.610 | 9.664 | 347,520 | -0.37(-3.65%) |
Mar 05, 2020 | 10.01 | 10.16 | 9.862 | 10.03 | 188,917 | -0.13(-1.31%) |
Mar 04, 2020 | 10.19 | 10.22 | 9.867 | 10.16 | 204,012 | +0.10(+0.98%) |
Mar 03, 2020 | 9.985 | 10.27 | 9.931 | 10.06 | 228,199 | +0.06(+0.59%) |
Mar 02, 2020 | 10.12 | 10.13 | 9.728 | 10.01 | 364,971 | -0.04(-0.44%) |
Feb 28, 2020 | 9.234 | 10.13 | 8.795 | 10.05 | 617,926 | +0.54(+5.72%) |
Feb 27, 2020 | 9.881 | 10.01 | 9.496 | 9.506 | 312,047 | -0.51(-5.13%) |
Feb 26, 2020 | 10.03 | 10.31 | 9.965 | 10.02 | 159,389 | -0.01(-0.10%) |
Feb 25, 2020 | 10.48 | 10.52 | 9.926 | 10.03 | 491,673 | -0.42(-4.02%) |
Feb 24, 2020 | 10.49 | 10.60 | 10.17 | 10.45 | 405,710 | -0.26(-2.45%) |
Feb 21, 2020 | 10.51 | 10.82 | 10.38 | 10.71 | 276,477 | +0.12(+1.17%) |
Feb 20, 2020 | 10.82 | 11.10 | 10.54 | 10.59 | 414,376 | -0.36(-3.25%) |
Feb 19, 2020 | 11.59 | 11.73 | 10.89 | 10.94 | 990,475 | -0.67(-5.74%) |
Feb 18, 2020 | 11.41 | 11.63 | 11.04 | 11.61 | 569,356 | +0.10(+0.86%) |
Feb 14, 2020 | 11.59 | 11.67 | 11.34 | 11.51 | 176,897 | -0.07(-0.64%) |
Feb 13, 2020 | 11.44 | 11.83 | 11.25 | 11.59 | 240,224 | +0.05(+0.43%) |
Feb 12, 2020 | 11.05 | 11.56 | 11.04 | 11.54 | 264,979 | +0.50(+4.57%) |
Feb 11, 2020 | 11.15 | 11.31 | 10.66 | 11.03 | 279,934 | -0.07(-0.67%) |
Feb 10, 2020 | 11.04 | 11.24 | 10.97 | 11.11 | 295,576 | -0.03(-0.27%) |
Feb 07, 2020 | 11.44 | 11.57 | 10.99 | 11.14 | 525,024 | -0.28(-2.47%) |
Feb 06, 2020 | 11.02 | 11.95 | 10.96 | 11.42 | 835,303 | +0.49(+4.48%) |
Feb 05, 2020 | 11.03 | 11.19 | 10.11 | 10.93 | 1,311,966 | +0.12(+1.10%) |
Feb 04, 2020 | 11.49 | 11.59 | 10.79 | 10.81 | 1,268,726 | -0.48(-4.29%) |