Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.82 | 23.82 | 22.50 | 23.28 | 34,900 | +0.26(+1.13%) |
Jan 28, 2021 | 22.38 | 23.81 | 22.38 | 23.02 | 49,899 | +0.79(+3.55%) |
Jan 27, 2021 | 23.70 | 24.05 | 22.00 | 22.23 | 84,439 | -1.58(-6.64%) |
Jan 26, 2021 | 23.65 | 23.89 | 22.59 | 23.81 | 36,857 | +0.06(+0.25%) |
Jan 25, 2021 | 23.84 | 25.76 | 23.24 | 23.75 | 106,682 | -0.25(-1.04%) |
Jan 22, 2021 | 24.22 | 24.22 | 23.04 | 24.00 | 101,300 | -0.40(-1.64%) |
Jan 21, 2021 | 24.78 | 24.85 | 23.78 | 24.40 | 62,537 | -0.40(-1.61%) |
Jan 20, 2021 | 26.50 | 26.97 | 24.50 | 24.80 | 120,335 | -1.51(-5.74%) |
Jan 19, 2021 | 25.99 | 26.50 | 25.61 | 26.31 | 95,626 | +0.78(+3.06%) |
Jan 15, 2021 | 24.91 | 27.99 | 23.53 | 25.53 | 130,800 | +1.11(+4.55%) |
Jan 14, 2021 | 22.16 | 24.46 | 22.16 | 24.42 | 150,844 | +2.05(+9.16%) |
Jan 13, 2021 | 21.75 | 22.49 | 21.49 | 22.37 | 124,699 | +0.65(+2.99%) |
Jan 12, 2021 | 19.72 | 22.00 | 19.54 | 21.72 | 117,208 | +2.25(+11.56%) |
Jan 11, 2021 | 19.20 | 19.47 | 18.76 | 19.47 | 13,054 | +0.16(+0.83%) |
Jan 08, 2021 | 19.43 | 20.85 | 18.85 | 19.31 | 24,500 | +0.27(+1.42%) |
Jan 07, 2021 | 19.17 | 19.72 | 18.70 | 19.04 | 35,285 | +0.14(+0.74%) |
Jan 06, 2021 | 19.00 | 20.00 | 18.45 | 18.90 | 72,342 | -0.10(-0.53%) |
Jan 05, 2021 | 18.86 | 19.20 | 17.75 | 19.00 | 50,815 | +0.37(+1.99%) |
Jan 04, 2021 | 20.27 | 20.31 | 18.18 | 18.63 | 72,571 | -1.36(-6.80%) |
Dec 31, 2020 | 19.99 | 19.99 | 19.99 | 29,813 | -0.03(-0.15%) | |
Dec 30, 2020 | 19.71 | 20.11 | 19.20 | 20.02 | 29,813 | +0.74(+3.84%) |
Dec 29, 2020 | 20.98 | 20.98 | 19.06 | 19.28 | 23,030 | -0.10(-0.52%) |
Dec 28, 2020 | 19.90 | 20.00 | 19.04 | 19.38 | 31,721 | -0.45(-2.27%) |
Dec 24, 2020 | 19.86 | 20.57 | 19.44 | 19.83 | 30,400 | -0.07(-0.35%) |
Dec 23, 2020 | 18.60 | 20.15 | 18.60 | 19.90 | 71,628 | +1.36(+7.34%) |
Dec 22, 2020 | 18.73 | 19.22 | 18.39 | 18.54 | 40,101 | +0.10(+0.54%) |
Dec 21, 2020 | 17.87 | 18.49 | 17.05 | 18.44 | 34,101 | +0.69(+3.89%) |
Dec 18, 2020 | 17.50 | 17.79 | 16.32 | 17.75 | 88,100 | +0.37(+2.13%) |
Dec 17, 2020 | 17.99 | 18.34 | 16.14 | 17.38 | 96,827 | -0.61(-3.39%) |
Dec 16, 2020 | 19.42 | 19.42 | 17.72 | 17.99 | 65,804 | -1.01(-5.32%) |
Dec 15, 2020 | 18.91 | 19.68 | 18.25 | 19.00 | 112,460 | +0.95(+5.26%) |
Dec 14, 2020 | 18.34 | 18.85 | 17.60 | 18.05 | 49,076 | -0.20(-1.10%) |
Dec 11, 2020 | 18.34 | 19.23 | 17.49 | 18.25 | 167,200 | -0.35(-1.88%) |
Dec 10, 2020 | 16.03 | 18.71 | 16.03 | 18.60 | 91,164 | +2.45(+15.17%) |
Dec 09, 2020 | 16.23 | 16.60 | 15.90 | 16.15 | 22,903 | +0.31(+1.96%) |
Dec 08, 2020 | 15.88 | 16.39 | 15.54 | 15.84 | 41,112 | -0.15(-0.94%) |
Dec 07, 2020 | 16.19 | 16.91 | 15.82 | 15.99 | 38,094 | -0.45(-2.74%) |
Dec 04, 2020 | 16.48 | 16.68 | 16.30 | 16.44 | 25,400 | -0.05(-0.30%) |
Dec 03, 2020 | 16.11 | 16.85 | 16.11 | 16.49 | 22,381 | +0.29(+1.79%) |
Dec 02, 2020 | 17.25 | 17.25 | 15.89 | 16.20 | 20,163 | -0.80(-4.71%) |
Dec 01, 2020 | 17.20 | 17.50 | 16.75 | 17.00 | 21,853 | -0.20(-1.16%) |
Nov 30, 2020 | 16.60 | 17.59 | 16.52 | 17.20 | 95,004 | +0.60(+3.61%) |
Nov 27, 2020 | 16.14 | 16.73 | 16.14 | 16.60 | 24,900 | +0.47(+2.91%) |
Nov 25, 2020 | 15.77 | 16.33 | 15.75 | 16.13 | 32,600 | +0.21(+1.32%) |
Nov 24, 2020 | 16.17 | 16.17 | 15.53 | 15.92 | 25,734 | -0.25(-1.55%) |
Nov 23, 2020 | 16.14 | 16.66 | 16.06 | 16.17 | 50,565 | +0.01(+0.06%) |
Nov 20, 2020 | 15.91 | 16.60 | 15.82 | 16.16 | 89,500 | +0.28(+1.76%) |
Nov 19, 2020 | 15.56 | 16.28 | 15.56 | 15.88 | 45,105 | +0.08(+0.51%) |
Nov 18, 2020 | 15.05 | 15.88 | 15.05 | 15.80 | 25,970 | +0.74(+4.91%) |
Nov 17, 2020 | 14.42 | 15.67 | 14.22 | 15.06 | 137,875 | +0.53(+3.65%) |
Nov 16, 2020 | 14.47 | 14.54 | 14.00 | 14.53 | 82,360 | -0.33(-2.22%) |
Nov 13, 2020 | 15.17 | 15.47 | 14.20 | 14.86 | 131,400 | -0.58(-3.76%) |
Nov 12, 2020 | 15.39 | 15.90 | 15.03 | 15.44 | 94,205 | -0.28(-1.78%) |
Nov 11, 2020 | 14.98 | 16.20 | 14.55 | 15.72 | 90,711 | +1.22(+8.41%) |
Nov 10, 2020 | 14.50 | 14.97 | 14.22 | 14.50 | 31,510 | +0.03(+0.21%) |
Nov 09, 2020 | 14.90 | 15.07 | 14.41 | 14.47 | 41,261 | -0.13(-0.89%) |
Nov 06, 2020 | 13.84 | 14.90 | 13.84 | 14.60 | 38,600 | +0.68(+4.89%) |
Nov 05, 2020 | 13.44 | 14.10 | 13.26 | 13.92 | 24,906 | +0.62(+4.66%) |
Nov 04, 2020 | 13.54 | 13.96 | 13.24 | 13.30 | 26,046 | -0.33(-2.42%) |
Nov 03, 2020 | 13.41 | 13.91 | 13.03 | 13.63 | 41,329 | +0.18(+1.34%) |
Nov 02, 2020 | 15.26 | 15.26 | 12.81 | 13.45 | 106,073 | -1.37(-9.24%) |
Oct 30, 2020 | 15.14 | 15.75 | 14.27 | 14.82 | 74,900 | -0.66(-4.26%) |
Oct 29, 2020 | 15.22 | 15.50 | 15.08 | 15.48 | 43,633 | +0.48(+3.20%) |
Oct 28, 2020 | 14.50 | 15.62 | 14.47 | 15.00 | 38,242 | +0.10(+0.67%) |
Oct 27, 2020 | 14.54 | 15.02 | 14.45 | 14.90 | 66,459 | +0.42(+2.90%) |
Oct 26, 2020 | 14.96 | 15.65 | 14.25 | 14.48 | 73,197 | -0.20(-1.36%) |
Oct 23, 2020 | 14.75 | 14.82 | 14.35 | 14.68 | 20,400 | +0.27(+1.87%) |
Oct 22, 2020 | 14.31 | 14.75 | 14.31 | 14.41 | 19,475 | -0.11(-0.76%) |
Oct 21, 2020 | 13.71 | 14.64 | 13.71 | 14.52 | 32,687 | +0.74(+5.37%) |
Oct 20, 2020 | 14.13 | 14.34 | 13.69 | 13.78 | 25,069 | -0.07(-0.51%) |
Oct 19, 2020 | 14.04 | 14.39 | 13.65 | 13.85 | 86,504 | -0.34(-2.40%) |
Oct 16, 2020 | 14.50 | 14.64 | 14.19 | 14.19 | 12,000 | -0.13(-0.91%) |
Oct 15, 2020 | 13.59 | 14.64 | 13.59 | 14.32 | 17,013 | +0.41(+2.95%) |
Oct 14, 2020 | 14.14 | 14.21 | 13.80 | 13.91 | 12,235 | +0.05(+0.36%) |
Oct 13, 2020 | 14.07 | 14.70 | 13.60 | 13.86 | 27,385 | -0.09(-0.65%) |
Oct 12, 2020 | 14.75 | 15.66 | 13.92 | 13.95 | 45,759 | -0.80(-5.42%) |
Oct 09, 2020 | 15.88 | 16.48 | 14.51 | 14.75 | 47,300 | -0.94(-5.99%) |
Oct 08, 2020 | 16.89 | 16.89 | 14.96 | 15.69 | 68,342 | -0.51(-3.15%) |
Oct 07, 2020 | 15.21 | 17.15 | 15.21 | 16.20 | 56,959 | +1.25(+8.36%) |
Oct 06, 2020 | 14.75 | 15.29 | 14.70 | 14.95 | 23,551 | +0.26(+1.77%) |
Oct 05, 2020 | 14.91 | 15.33 | 14.59 | 14.69 | 63,417 | -0.19(-1.28%) |
Oct 02, 2020 | 14.28 | 14.99 | 14.10 | 14.88 | 16,100 | +0.29(+1.99%) |
Oct 01, 2020 | 14.52 | 14.80 | 14.35 | 14.59 | 23,793 | +0.16(+1.11%) |
Sep 30, 2020 | 14.31 | 14.90 | 14.20 | 14.43 | 51,695 | +0.04(+0.28%) |
Sep 29, 2020 | 14.68 | 14.68 | 14.31 | 14.39 | 36,100 | -0.11(-0.76%) |
Sep 28, 2020 | 14.15 | 15.09 | 14.15 | 14.50 | 61,600 | +0.40(+2.84%) |
Sep 25, 2020 | 13.72 | 15.13 | 13.72 | 14.10 | 81,100 | +0.57(+4.21%) |
Sep 24, 2020 | 13.20 | 13.97 | 13.19 | 13.53 | 18,774 | -0.21(-1.53%) |
Sep 23, 2020 | 14.28 | 14.93 | 13.61 | 13.74 | 52,145 | -0.46(-3.24%) |
Sep 22, 2020 | 13.50 | 14.97 | 13.45 | 14.20 | 50,940 | +0.81(+6.05%) |
Sep 21, 2020 | 13.32 | 13.70 | 13.01 | 13.39 | 59,828 | +0.01(+0.07%) |
Sep 18, 2020 | 13.23 | 13.94 | 13.18 | 13.38 | 28,500 | +0.57(+4.45%) |
Sep 17, 2020 | 12.75 | 13.43 | 12.75 | 12.81 | 14,570 | -0.26(-1.99%) |
Sep 16, 2020 | 13.69 | 13.69 | 12.95 | 13.07 | 33,049 | -0.08(-0.61%) |
Sep 15, 2020 | 13.25 | 13.25 | 12.96 | 13.15 | 34,239 | -0.01(-0.08%) |
Sep 14, 2020 | 12.95 | 13.99 | 12.95 | 13.16 | 16,427 | +0.40(+3.13%) |
Sep 11, 2020 | 12.95 | 13.06 | 12.24 | 12.76 | 14,500 | -0.33(-2.52%) |
Sep 10, 2020 | 13.55 | 13.82 | 12.98 | 13.09 | 15,106 | -0.51(-3.75%) |
Sep 09, 2020 | 13.55 | 14.00 | 13.50 | 13.60 | 23,171 | +0.24(+1.80%) |
Sep 08, 2020 | 12.68 | 13.90 | 12.68 | 13.36 | 16,145 | +0.40(+3.09%) |
Sep 04, 2020 | 13.10 | 13.40 | 11.42 | 12.96 | 51,900 | -0.09(-0.69%) |
Sep 03, 2020 | 14.13 | 15.17 | 12.68 | 13.05 | 67,260 | -0.95(-6.79%) |
Sep 02, 2020 | 13.24 | 15.40 | 13.01 | 14.00 | 93,275 | +0.87(+6.63%) |
Sep 01, 2020 | 15.10 | 15.58 | 13.08 | 13.13 | 101,305 | -1.83(-12.23%) |
Aug 31, 2020 | 16.02 | 17.90 | 14.50 | 14.96 | 264,765 | -0.90(-5.67%) |
Aug 28, 2020 | 13.97 | 16.00 | 13.95 | 15.86 | 109,800 | +1.83(+13.04%) |
Aug 27, 2020 | 13.21 | 14.99 | 13.21 | 14.03 | 126,855 | +0.65(+4.86%) |
Aug 26, 2020 | 12.68 | 13.80 | 12.63 | 13.38 | 64,527 | +0.80(+6.36%) |
Aug 25, 2020 | 12.61 | 12.69 | 12.30 | 12.58 | 25,289 | +0.06(+0.48%) |
Aug 24, 2020 | 12.25 | 12.80 | 12.14 | 12.52 | 23,621 | +0.52(+4.33%) |
Aug 21, 2020 | 12.66 | 12.77 | 11.30 | 12.00 | 26,400 | -0.55(-4.38%) |
Aug 20, 2020 | 12.19 | 12.83 | 11.92 | 12.55 | 70,699 | +0.40(+3.29%) |
Aug 19, 2020 | 11.59 | 12.66 | 11.57 | 12.15 | 94,222 | +0.47(+4.04%) |
Aug 18, 2020 | 11.41 | 11.75 | 11.39 | 11.68 | 20,778 | +0.19(+1.64%) |
Aug 17, 2020 | 11.00 | 11.99 | 11.00 | 11.49 | 45,702 | +0.56(+5.12%) |
Aug 14, 2020 | 10.99 | 11.61 | 10.57 | 10.93 | 90,800 | -0.09(-0.82%) |
Aug 13, 2020 | 9.750 | 11.35 | 9.750 | 11.02 | 149,427 | +1.39(+14.43%) |
Aug 12, 2020 | 9.480 | 9.930 | 9.480 | 9.630 | 24,961 | +0.11(+1.16%) |
Aug 11, 2020 | 9.880 | 9.880 | 9.080 | 9.520 | 26,264 | +0.12(+1.28%) |
Aug 10, 2020 | 8.990 | 9.440 | 8.655 | 9.400 | 9,844 | +0.62(+7.06%) |
Aug 07, 2020 | 9.040 | 9.170 | 8.180 | 8.780 | 33,200 | -0.24(-2.66%) |
Aug 06, 2020 | 9.120 | 9.910 | 8.530 | 9.020 | 61,977 | -0.59(-6.14%) |
Aug 05, 2020 | 9.650 | 9.781 | 9.285 | 9.610 | 42,759 | -0.03(-0.26%) |
Aug 04, 2020 | 9.790 | 9.790 | 9.610 | 9.635 | 5,701 | -0.21(-2.18%) |
Aug 03, 2020 | 9.560 | 9.900 | 9.560 | 9.850 | 26,885 | +0.19(+1.97%) |
Jul 31, 2020 | 9.480 | 9.990 | 9.350 | 9.660 | 86,900 | +0.19(+2.01%) |
Jul 30, 2020 | 9.225 | 9.470 | 9.105 | 9.470 | 25,699 | +0.22(+2.38%) |
Jul 29, 2020 | 9.080 | 9.250 | 9.055 | 9.250 | 12,947 | +0.10(+1.09%) |
Jul 28, 2020 | 9.270 | 9.290 | 8.895 | 9.150 | 12,022 | -0.04(-0.44%) |
Jul 27, 2020 | 9.090 | 9.190 | 8.890 | 9.190 | 13,243 | +0.03(+0.33%) |
Jul 24, 2020 | 9.050 | 9.310 | 8.830 | 9.160 | 8,100 | +0.11(+1.22%) |
Jul 23, 2020 | 9.040 | 9.257 | 8.690 | 9.050 | 22,707 | +0.01(+0.11%) |
Jul 22, 2020 | 8.910 | 9.190 | 8.860 | 9.040 | 9,817 | +0.10(+1.16%) |
Jul 21, 2020 | 9.300 | 9.380 | 8.900 | 8.936 | 34,308 | -0.36(-3.91%) |
Jul 20, 2020 | 9.240 | 9.340 | 8.960 | 9.300 | 17,145 | -0.06(-0.64%) |
Jul 17, 2020 | 9.590 | 9.590 | 9.130 | 9.360 | 35,000 | -0.15(-1.54%) |
Jul 16, 2020 | 9.000 | 9.600 | 9.000 | 9.506 | 144,622 | +0.43(+4.69%) |
Jul 15, 2020 | 8.910 | 9.100 | 8.720 | 9.080 | 54,024 | +0.46(+5.34%) |
Jul 14, 2020 | 8.680 | 9.098 | 8.160 | 8.620 | 68,934 | +0.08(+0.94%) |
Jul 13, 2020 | 8.700 | 8.850 | 8.520 | 8.540 | 20,890 | -0.01(-0.12%) |
Jul 10, 2020 | 8.430 | 8.700 | 8.240 | 8.550 | 64,700 | +0.32(+3.85%) |
Jul 09, 2020 | 8.646 | 8.646 | 8.150 | 8.233 | 17,748 | -0.29(-3.37%) |
Jul 08, 2020 | 8.840 | 8.840 | 8.500 | 8.520 | 29,717 | +0.06(+0.71%) |
Jul 07, 2020 | 9.000 | 9.000 | 7.800 | 8.460 | 78,415 | -0.55(-6.10%) |
Jul 06, 2020 | 7.300 | 9.060 | 7.300 | 9.010 | 238,898 | +1.83(+25.49%) |
Jul 02, 2020 | 7.240 | 7.325 | 7.025 | 7.180 | 3,100 | -0.06(-0.83%) |
Jul 01, 2020 | 7.000 | 7.240 | 6.980 | 7.240 | 5,497 | +0.29(+4.17%) |
Jun 30, 2020 | 6.900 | 7.010 | 6.870 | 6.950 | 7,052 | +0.09(+1.31%) |
Jun 29, 2020 | 6.890 | 7.290 | 6.850 | 6.860 | 11,114 | -0.19(-2.70%) |
Jun 26, 2020 | 6.700 | 7.050 | 6.585 | 7.050 | 14,700 | +0.27(+3.98%) |
Jun 25, 2020 | 7.080 | 7.350 | 6.712 | 6.780 | 19,086 | -0.19(-2.73%) |
Jun 24, 2020 | 7.200 | 7.240 | 6.820 | 6.970 | 21,500 | -0.29(-3.99%) |
Jun 23, 2020 | 7.530 | 7.654 | 7.240 | 7.260 | 19,166 | +0.00(+0.00%) |
Jun 22, 2020 | 8.170 | 8.300 | 7.170 | 7.260 | 36,986 | -0.12(-1.63%) |
Jun 19, 2020 | 7.510 | 7.770 | 6.990 | 7.380 | 19,200 | +0.03(+0.41%) |
Jun 18, 2020 | 7.760 | 7.860 | 7.200 | 7.350 | 31,290 | -0.47(-5.95%) |
Jun 17, 2020 | 8.200 | 8.990 | 7.750 | 7.815 | 69,695 | -0.17(-2.19%) |
Jun 16, 2020 | 7.000 | 8.420 | 6.800 | 7.990 | 40,220 | +0.83(+11.63%) |
Jun 15, 2020 | 6.990 | 7.375 | 6.957 | 7.157 | 5,003 | +0.03(+0.38%) |
Jun 12, 2020 | 7.380 | 7.449 | 6.850 | 7.130 | 12,400 | +0.32(+4.70%) |
Jun 11, 2020 | 7.225 | 7.230 | 6.445 | 6.810 | 48,596 | -0.56(-7.60%) |
Jun 10, 2020 | 8.040 | 8.040 | 7.280 | 7.370 | 11,351 | -0.43(-5.51%) |
Jun 09, 2020 | 8.050 | 8.290 | 7.800 | 7.800 | 15,697 | -0.57(-6.81%) |
Jun 08, 2020 | 8.720 | 8.720 | 8.180 | 8.370 | 12,991 | +0.16(+1.95%) |
Jun 05, 2020 | 8.300 | 8.650 | 8.070 | 8.210 | 39,900 | +0.15(+1.86%) |
Jun 04, 2020 | 7.500 | 8.380 | 7.490 | 8.060 | 39,789 | +0.70(+9.51%) |
Jun 03, 2020 | 7.480 | 7.490 | 7.250 | 7.360 | 4,339 | -0.14(-1.93%) |
Jun 02, 2020 | 7.580 | 7.580 | 7.400 | 7.505 | 6,832 | -0.08(-0.99%) |
Jun 01, 2020 | 7.455 | 7.740 | 7.455 | 7.580 | 9,847 | +0.18(+2.43%) |
May 29, 2020 | 7.509 | 7.509 | 7.310 | 7.400 | 8,300 | -0.10(-1.33%) |
May 28, 2020 | 7.600 | 7.720 | 7.500 | 7.500 | 3,522 | +0.20(+2.74%) |
May 27, 2020 | 7.740 | 7.740 | 7.100 | 7.300 | 16,086 | -0.36(-4.70%) |
May 26, 2020 | 8.000 | 8.000 | 7.600 | 7.660 | 8,341 | -0.33(-4.13%) |
May 22, 2020 | 7.940 | 8.050 | 7.730 | 7.990 | 5,000 | +0.24(+3.10%) |
May 21, 2020 | 7.890 | 8.090 | 7.476 | 7.750 | 5,660 | +0.05(+0.65%) |
May 20, 2020 | 7.190 | 7.835 | 7.190 | 7.700 | 7,405 | +0.43(+5.91%) |
May 19, 2020 | 7.600 | 7.911 | 7.270 | 7.270 | 12,120 | -0.22(-2.94%) |
May 18, 2020 | 7.450 | 7.580 | 7.130 | 7.490 | 13,928 | +0.24(+3.31%) |
May 15, 2020 | 8.200 | 8.200 | 6.700 | 7.250 | 61,200 | -0.95(-11.59%) |
May 14, 2020 | 7.550 | 8.370 | 7.550 | 8.200 | 29,430 | +0.30(+3.80%) |
May 13, 2020 | 8.030 | 8.600 | 7.600 | 7.900 | 22,412 | -0.30(-3.66%) |
May 12, 2020 | 8.380 | 8.720 | 8.200 | 8.200 | 11,182 | +0.00(+0.00%) |
May 11, 2020 | 8.330 | 8.790 | 8.160 | 8.200 | 14,157 | -0.25(-2.96%) |
May 08, 2020 | 8.605 | 8.790 | 8.338 | 8.450 | 10,100 | -0.36(-4.09%) |
May 07, 2020 | 8.270 | 8.980 | 8.242 | 8.810 | 12,209 | +0.43(+5.13%) |
May 06, 2020 | 8.452 | 8.452 | 7.950 | 8.380 | 13,226 | +0.00(+0.00%) |
May 05, 2020 | 8.470 | 8.810 | 8.320 | 8.380 | 14,884 | -0.06(-0.71%) |
May 04, 2020 | 8.670 | 8.730 | 8.440 | 8.440 | 7,272 | -0.44(-4.95%) |
May 01, 2020 | 8.770 | 9.050 | 8.490 | 8.880 | 8,500 | +0.07(+0.80%) |
Apr 30, 2020 | 8.740 | 8.896 | 8.300 | 8.810 | 18,860 | +0.04(+0.45%) |
Apr 29, 2020 | 8.730 | 8.967 | 8.610 | 8.770 | 30,118 | +0.08(+0.92%) |
Apr 28, 2020 | 8.530 | 8.840 | 8.505 | 8.690 | 4,826 | -0.05(-0.57%) |
Apr 27, 2020 | 8.630 | 8.970 | 8.573 | 8.740 | 17,321 | -0.01(-0.11%) |
Apr 24, 2020 | 8.460 | 8.880 | 8.250 | 8.750 | 18,500 | +0.08(+0.92%) |
Apr 23, 2020 | 8.454 | 9.110 | 8.454 | 8.670 | 13,739 | +0.00(+0.00%) |
Apr 22, 2020 | 8.320 | 8.930 | 8.280 | 8.670 | 3,936 | +0.14(+1.64%) |
Apr 21, 2020 | 8.330 | 9.150 | 8.280 | 8.530 | 33,299 | -0.37(-4.16%) |
Apr 20, 2020 | 8.910 | 9.420 | 8.760 | 8.900 | 48,249 | +0.11(+1.25%) |
Apr 17, 2020 | 8.700 | 8.950 | 8.490 | 8.790 | 12,600 | +0.58(+7.06%) |
Apr 16, 2020 | 8.610 | 8.643 | 8.210 | 8.210 | 15,653 | -0.31(-3.64%) |
Apr 15, 2020 | 8.150 | 8.880 | 8.010 | 8.520 | 20,575 | +0.20(+2.34%) |
Apr 14, 2020 | 8.050 | 8.380 | 8.010 | 8.325 | 17,520 | +0.27(+3.42%) |
Apr 13, 2020 | 7.615 | 8.060 | 7.550 | 8.050 | 10,425 | +0.27(+3.49%) |
Apr 09, 2020 | 7.603 | 8.250 | 7.603 | 7.779 | 15,600 | +0.18(+2.39%) |
Apr 08, 2020 | 6.909 | 7.800 | 6.880 | 7.597 | 21,846 | +0.80(+11.72%) |
Apr 07, 2020 | 7.000 | 7.084 | 6.680 | 6.800 | 16,479 | +0.14(+2.10%) |
Apr 06, 2020 | 6.750 | 7.085 | 6.610 | 6.660 | 32,278 | +0.11(+1.68%) |
Apr 03, 2020 | 6.490 | 6.550 | 6.313 | 6.550 | 1,100 | +0.52(+8.62%) |
Apr 02, 2020 | 5.980 | 6.450 | 5.750 | 6.030 | 24,279 | +0.21(+3.61%) |
Apr 01, 2020 | 6.220 | 6.720 | 5.435 | 5.820 | 50,342 | -0.75(-11.42%) |
Mar 31, 2020 | 6.390 | 7.476 | 6.020 | 6.570 | 47,479 | +0.32(+5.13%) |
Mar 30, 2020 | 5.520 | 6.390 | 5.390 | 6.250 | 14,785 | +0.53(+9.27%) |
Mar 27, 2020 | 5.850 | 6.553 | 5.530 | 5.720 | 5,700 | -0.19(-3.21%) |
Mar 26, 2020 | 5.900 | 6.285 | 5.877 | 5.910 | 22,665 | -0.08(-1.34%) |
Mar 25, 2020 | 5.500 | 6.347 | 5.453 | 5.990 | 27,228 | +0.62(+11.50%) |
Mar 24, 2020 | 5.190 | 5.390 | 5.039 | 5.372 | 14,227 | +0.36(+7.23%) |
Mar 23, 2020 | 5.450 | 5.710 | 5.010 | 5.010 | 9,761 | -0.10(-1.96%) |
Mar 20, 2020 | 6.210 | 6.270 | 5.100 | 5.110 | 26,600 | -0.39(-7.09%) |
Mar 19, 2020 | 5.930 | 6.398 | 5.055 | 5.500 | 38,580 | +0.41(+7.98%) |
Mar 18, 2020 | 5.954 | 5.954 | 4.760 | 5.094 | 19,993 | -0.98(-16.09%) |
Mar 17, 2020 | 5.430 | 6.232 | 5.343 | 6.070 | 26,009 | +0.70(+13.04%) |
Mar 16, 2020 | 5.700 | 6.418 | 4.661 | 5.370 | 52,100 | -1.10(-17.00%) |
Mar 13, 2020 | 6.470 | 7.026 | 6.085 | 6.470 | 41,600 | -0.25(-3.72%) |
Mar 12, 2020 | 7.250 | 7.600 | 6.710 | 6.720 | 46,292 | -0.71(-9.56%) |
Mar 11, 2020 | 8.169 | 8.169 | 7.410 | 7.430 | 8,148 | -0.73(-8.95%) |
Mar 10, 2020 | 8.180 | 8.180 | 7.811 | 8.160 | 11,417 | +0.17(+2.13%) |
Mar 09, 2020 | 7.470 | 8.484 | 7.470 | 7.990 | 8,371 | -0.08(-0.99%) |
Mar 06, 2020 | 8.630 | 8.630 | 7.605 | 8.070 | 12,500 | -0.62(-7.12%) |
Mar 05, 2020 | 8.210 | 8.795 | 8.210 | 8.689 | 8,983 | +0.16(+1.86%) |
Mar 04, 2020 | 9.040 | 9.065 | 8.229 | 8.530 | 23,314 | -0.03(-0.35%) |
Mar 03, 2020 | 9.680 | 9.700 | 8.450 | 8.560 | 12,588 | -0.91(-9.61%) |
Mar 02, 2020 | 8.850 | 9.730 | 8.346 | 9.470 | 17,839 | +0.61(+6.88%) |
Feb 28, 2020 | 9.049 | 9.520 | 8.830 | 8.860 | 18,000 | -0.74(-7.71%) |
Feb 27, 2020 | 10.20 | 10.20 | 9.600 | 9.600 | 100,880 | -0.61(-5.97%) |
Feb 26, 2020 | 9.930 | 10.30 | 9.780 | 10.21 | 111,565 | +0.17(+1.69%) |
Feb 25, 2020 | 9.870 | 10.24 | 9.570 | 10.04 | 139,351 | +0.64(+6.81%) |
Feb 24, 2020 | 8.810 | 9.450 | 8.810 | 9.400 | 36,979 | +0.26(+2.84%) |
Feb 21, 2020 | 9.170 | 9.170 | 8.740 | 9.140 | 20,300 | +0.04(+0.44%) |
Feb 20, 2020 | 9.310 | 9.310 | 9.040 | 9.100 | 6,821 | -0.15(-1.62%) |
Feb 19, 2020 | 9.000 | 9.400 | 8.900 | 9.250 | 15,506 | +0.26(+2.89%) |
Feb 18, 2020 | 8.640 | 9.000 | 8.640 | 8.990 | 26,279 | +0.32(+3.69%) |
Feb 14, 2020 | 8.520 | 8.670 | 8.260 | 8.670 | 22,500 | +0.32(+3.83%) |
Feb 13, 2020 | 8.550 | 8.650 | 8.217 | 8.350 | 8,555 | -0.14(-1.65%) |
Feb 12, 2020 | 8.300 | 8.490 | 8.300 | 8.490 | 2,186 | +0.03(+0.35%) |
Feb 11, 2020 | 8.490 | 8.490 | 8.090 | 8.460 | 12,702 | +0.16(+1.93%) |
Feb 10, 2020 | 8.460 | 8.560 | 8.270 | 8.300 | 7,669 | -0.06(-0.72%) |
Feb 07, 2020 | 8.440 | 8.510 | 8.200 | 8.360 | 4,000 | +0.11(+1.33%) |
Feb 06, 2020 | 8.330 | 8.830 | 8.200 | 8.250 | 21,541 | +0.05(+0.61%) |
Feb 05, 2020 | 8.470 | 8.470 | 8.030 | 8.200 | 5,938 | +0.00(+0.00%) |
Feb 04, 2020 | 8.680 | 8.680 | 8.200 | 8.200 | 509 | +0.16(+1.99%) |