Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.70 | 15.79 | 15.13 | 15.20 | 5,393 | -0.06(-0.37%) |
Jan 28, 2021 | 15.83 | 15.83 | 15.25 | 15.25 | 3,657 | -0.16(-1.04%) |
Jan 27, 2021 | 15.49 | 16.22 | 15.13 | 15.41 | 9,689 | -0.29(-1.87%) |
Jan 26, 2021 | 16.07 | 16.07 | 15.56 | 15.71 | 3,495 | -0.29(-1.83%) |
Jan 25, 2021 | 16.00 | 16.33 | 15.63 | 16.00 | 4,633 | -0.19(-1.17%) |
Jan 22, 2021 | 16.06 | 16.42 | 15.94 | 16.19 | 6,662 | +0.25(+1.54%) |
Jan 21, 2021 | 16.13 | 16.39 | 15.93 | 15.94 | 6,122 | -0.22(-1.35%) |
Jan 20, 2021 | 16.41 | 16.45 | 16.16 | 16.16 | 6,844 | -0.08(-0.47%) |
Jan 19, 2021 | 16.49 | 16.49 | 16.15 | 16.24 | 5,990 | -0.10(-0.64%) |
Jan 15, 2021 | 16.18 | 16.44 | 16.06 | 16.34 | 5,710 | -0.18(-1.09%) |
Jan 14, 2021 | 16.55 | 16.55 | 16.39 | 16.52 | 16,580 | +0.17(+1.04%) |
Jan 13, 2021 | 16.08 | 16.45 | 16.08 | 16.35 | 2,623 | +0.02(+0.12%) |
Jan 12, 2021 | 16.12 | 16.45 | 15.98 | 16.33 | 7,227 | +0.35(+2.19%) |
Jan 11, 2021 | 16.17 | 16.47 | 15.98 | 15.98 | 12,494 | -0.19(-1.17%) |
Jan 08, 2021 | 16.67 | 16.67 | 16.07 | 16.17 | 12,162 | -0.40(-2.40%) |
Jan 07, 2021 | 16.28 | 16.67 | 16.07 | 16.57 | 20,153 | +0.28(+1.74%) |
Jan 06, 2021 | 15.69 | 16.36 | 15.69 | 16.28 | 20,379 | +0.69(+4.40%) |
Jan 05, 2021 | 15.02 | 15.69 | 15.02 | 15.60 | 7,673 | +0.57(+3.81%) |
Jan 04, 2021 | 14.23 | 15.23 | 14.23 | 15.02 | 13,943 | +0.65(+4.54%) |
Dec 31, 2020 | 14.37 | 14.37 | 14.37 | 46,463 | +0.14(+1.00%) | |
Dec 30, 2020 | 13.93 | 14.66 | 13.93 | 14.23 | 46,463 | +0.02(+0.16%) |
Dec 29, 2020 | 14.84 | 15.13 | 14.19 | 14.21 | 23,273 | -0.82(-5.44%) |
Dec 28, 2020 | 15.88 | 16.06 | 14.29 | 15.02 | 57,469 | -1.04(-6.47%) |
Dec 24, 2020 | 15.89 | 16.07 | 15.58 | 16.06 | 2,643 | +0.20(+1.25%) |
Dec 23, 2020 | 15.75 | 16.35 | 15.75 | 15.87 | 22,097 | +0.11(+0.72%) |
Dec 22, 2020 | 15.49 | 16.03 | 15.48 | 15.75 | 10,326 | +0.43(+2.78%) |
Dec 21, 2020 | 15.21 | 15.43 | 14.94 | 15.33 | 25,250 | -0.25(-1.58%) |
Dec 18, 2020 | 15.88 | 16.14 | 15.16 | 15.57 | 41,880 | -0.26(-1.61%) |
Dec 17, 2020 | 16.17 | 16.33 | 15.70 | 15.83 | 18,939 | -0.17(-1.06%) |
Dec 16, 2020 | 16.27 | 16.35 | 15.79 | 16.00 | 13,583 | -0.09(-0.53%) |
Dec 15, 2020 | 16.35 | 16.36 | 15.82 | 16.08 | 12,794 | -0.20(-1.22%) |
Dec 14, 2020 | 16.37 | 16.37 | 16.18 | 16.28 | 6,045 | +0.13(+0.82%) |
Dec 11, 2020 | 17.12 | 17.21 | 15.66 | 16.15 | 19,459 | -1.37(-7.82%) |
Dec 10, 2020 | 17.79 | 17.79 | 17.14 | 17.52 | 10,904 | -0.25(-1.38%) |
Dec 09, 2020 | 17.69 | 17.95 | 17.30 | 17.77 | 9,262 | -0.01(-0.05%) |
Dec 08, 2020 | 17.93 | 18.14 | 17.54 | 17.78 | 10,007 | -0.23(-1.26%) |
Dec 07, 2020 | 17.90 | 18.10 | 17.73 | 18.00 | 10,930 | -0.04(-0.21%) |
Dec 04, 2020 | 18.32 | 18.53 | 17.96 | 18.04 | 20,305 | +0.19(+1.06%) |
Dec 03, 2020 | 16.67 | 17.86 | 16.18 | 17.85 | 38,049 | +1.46(+8.88%) |
Dec 02, 2020 | 15.08 | 16.45 | 15.08 | 16.40 | 22,743 | +1.31(+8.71%) |
Dec 01, 2020 | 14.68 | 15.08 | 14.67 | 15.08 | 6,169 | +0.37(+2.51%) |
Nov 30, 2020 | 15.33 | 15.33 | 14.63 | 14.71 | 16,230 | -0.53(-3.47%) |
Nov 27, 2020 | 15.13 | 15.32 | 15.12 | 15.24 | 9,140 | +0.02(+0.12%) |
Nov 25, 2020 | 14.36 | 15.34 | 14.27 | 15.22 | 26,039 | +0.74(+5.13%) |
Nov 24, 2020 | 13.74 | 14.56 | 13.67 | 14.48 | 17,420 | +0.92(+6.80%) |
Nov 23, 2020 | 13.17 | 13.69 | 13.11 | 13.56 | 8,939 | +0.37(+2.78%) |
Nov 20, 2020 | 13.25 | 13.27 | 13.17 | 13.19 | 6,483 | -0.17(-1.27%) |
Nov 19, 2020 | 13.68 | 13.83 | 13.04 | 13.36 | 14,684 | -0.37(-2.67%) |
Nov 18, 2020 | 13.74 | 13.83 | 13.42 | 13.73 | 13,360 | +0.14(+1.04%) |
Nov 17, 2020 | 13.29 | 13.63 | 13.26 | 13.59 | 9,309 | +0.40(+3.00%) |
Nov 16, 2020 | 12.81 | 14.07 | 12.81 | 13.19 | 63,739 | +0.49(+3.85%) |
Nov 13, 2020 | 12.91 | 12.91 | 12.54 | 12.70 | 4,145 | +0.13(+1.05%) |
Nov 12, 2020 | 12.61 | 13.01 | 12.51 | 12.57 | 5,502 | -0.05(-0.37%) |
Nov 11, 2020 | 12.98 | 13.24 | 12.50 | 12.62 | 23,179 | -0.38(-2.90%) |
Nov 10, 2020 | 12.98 | 13.17 | 12.89 | 12.99 | 11,179 | +0.12(+0.95%) |
Nov 09, 2020 | 12.78 | 13.01 | 12.36 | 12.87 | 12,285 | +0.09(+0.74%) |
Nov 06, 2020 | 12.92 | 12.92 | 12.52 | 12.78 | 7,971 | -0.12(-0.95%) |
Nov 05, 2020 | 12.49 | 12.92 | 12.49 | 12.90 | 3,317 | +0.62(+5.06%) |
Nov 04, 2020 | 12.57 | 12.75 | 12.14 | 12.28 | 8,054 | -0.59(-4.60%) |
Nov 03, 2020 | 12.98 | 12.98 | 12.71 | 12.87 | 990 | -0.08(-0.65%) |
Nov 02, 2020 | 12.64 | 13.07 | 12.64 | 12.96 | 3,147 | +0.16(+1.25%) |
Oct 30, 2020 | 12.56 | 13.10 | 12.51 | 12.80 | 7,971 | +0.27(+2.18%) |
Oct 29, 2020 | 12.89 | 12.89 | 12.38 | 12.52 | 5,827 | -0.32(-2.49%) |
Oct 28, 2020 | 12.62 | 12.84 | 12.62 | 12.84 | 1,469 | -0.14(-1.09%) |
Oct 27, 2020 | 12.98 | 13.14 | 12.82 | 12.98 | 9,466 | +0.01(+0.07%) |
Oct 26, 2020 | 12.63 | 12.98 | 12.26 | 12.97 | 27,795 | +0.28(+2.22%) |
Oct 23, 2020 | 12.52 | 12.78 | 12.35 | 12.69 | 9,352 | +0.35(+2.82%) |
Oct 22, 2020 | 12.49 | 12.49 | 12.31 | 12.34 | 1,588 | -0.16(-1.28%) |
Oct 21, 2020 | 12.35 | 12.61 | 12.25 | 12.50 | 11,753 | +0.01(+0.08%) |
Oct 20, 2020 | 12.52 | 12.84 | 12.45 | 12.49 | 9,820 | -0.05(-0.37%) |
Oct 19, 2020 | 13.15 | 13.15 | 12.42 | 12.54 | 13,779 | -0.32(-2.49%) |
Oct 16, 2020 | 12.79 | 13.09 | 12.70 | 12.86 | 7,014 | +0.08(+0.59%) |
Oct 15, 2020 | 12.89 | 12.89 | 12.72 | 12.79 | 2,007 | -0.20(-1.52%) |
Oct 14, 2020 | 13.22 | 13.22 | 12.89 | 12.98 | 6,507 | -0.08(-0.65%) |
Oct 13, 2020 | 13.01 | 13.16 | 12.75 | 13.07 | 19,567 | -0.10(-0.79%) |
Oct 12, 2020 | 13.65 | 13.65 | 13.12 | 13.17 | 20,265 | -0.54(-3.91%) |
Oct 09, 2020 | 13.86 | 13.93 | 13.39 | 13.71 | 8,715 | -0.04(-0.27%) |
Oct 08, 2020 | 13.41 | 13.88 | 13.41 | 13.75 | 8,033 | +0.48(+3.62%) |
Oct 07, 2020 | 13.22 | 13.55 | 13.13 | 13.27 | 11,571 | +0.24(+1.88%) |
Oct 06, 2020 | 12.76 | 13.53 | 12.76 | 13.02 | 4,876 | +0.00(+0.04%) |
Oct 05, 2020 | 13.34 | 13.37 | 12.73 | 13.02 | 8,370 | -0.27(-2.02%) |
Oct 02, 2020 | 12.55 | 13.53 | 12.55 | 13.29 | 7,864 | +0.50(+3.90%) |
Oct 01, 2020 | 12.62 | 12.86 | 12.43 | 12.79 | 12,046 | +0.40(+3.27%) |
Sep 30, 2020 | 12.98 | 13.14 | 12.38 | 12.38 | 12,353 | -0.49(-3.80%) |
Sep 29, 2020 | 13.04 | 13.29 | 12.86 | 12.87 | 9,516 | -0.17(-1.30%) |
Sep 28, 2020 | 13.17 | 13.38 | 12.89 | 13.04 | 12,340 | -0.07(-0.50%) |
Sep 25, 2020 | 13.14 | 13.15 | 12.87 | 13.11 | 3,719 | +0.11(+0.87%) |
Sep 24, 2020 | 13.08 | 13.22 | 12.80 | 12.99 | 6,810 | -0.16(-1.22%) |
Sep 23, 2020 | 13.72 | 14.03 | 13.09 | 13.15 | 18,912 | -0.67(-4.87%) |
Sep 22, 2020 | 13.35 | 13.83 | 13.03 | 13.83 | 13,757 | +0.31(+2.26%) |
Sep 21, 2020 | 13.72 | 13.73 | 13.27 | 13.52 | 12,997 | -0.54(-3.82%) |
Sep 18, 2020 | 14.33 | 14.44 | 13.95 | 14.06 | 10,734 | -0.09(-0.66%) |
Sep 17, 2020 | 13.99 | 14.58 | 13.99 | 14.15 | 14,716 | -0.01(-0.07%) |
Sep 16, 2020 | 13.85 | 14.62 | 13.64 | 14.16 | 27,492 | +0.15(+1.07%) |
Sep 15, 2020 | 13.96 | 14.13 | 13.43 | 14.01 | 16,501 | +0.14(+1.02%) |
Sep 14, 2020 | 13.85 | 14.08 | 13.85 | 13.87 | 15,280 | +0.24(+1.73%) |
Sep 11, 2020 | 14.02 | 14.02 | 13.17 | 13.63 | 13,391 | -0.19(-1.36%) |
Sep 10, 2020 | 13.83 | 14.29 | 13.68 | 13.82 | 28,424 | -0.03(-0.20%) |
Sep 09, 2020 | 13.12 | 14.07 | 13.07 | 13.85 | 35,451 | +0.73(+5.60%) |
Sep 08, 2020 | 12.70 | 13.12 | 12.68 | 13.12 | 16,843 | +0.43(+3.41%) |
Sep 04, 2020 | 12.79 | 13.08 | 12.24 | 12.68 | 35,179 | +0.16(+1.28%) |
Sep 03, 2020 | 12.99 | 12.99 | 12.28 | 12.52 | 18,902 | -0.42(-3.27%) |
Sep 02, 2020 | 13.27 | 13.27 | 12.70 | 12.95 | 14,247 | -0.20(-1.50%) |
Sep 01, 2020 | 13.19 | 13.45 | 13.06 | 13.14 | 15,081 | +0.01(+0.07%) |
Aug 31, 2020 | 12.62 | 13.61 | 12.62 | 13.13 | 45,320 | +0.38(+2.95%) |
Aug 28, 2020 | 12.76 | 12.96 | 12.27 | 12.76 | 26,834 | +0.22(+1.79%) |
Aug 27, 2020 | 11.84 | 13.10 | 11.81 | 12.53 | 108,850 | +0.70(+5.93%) |
Aug 26, 2020 | 9.962 | 11.94 | 9.962 | 11.83 | 168,959 | +1.83(+18.33%) |
Aug 25, 2020 | 10.20 | 10.24 | 9.962 | 9.999 | 4,570 | -0.30(-2.91%) |
Aug 24, 2020 | 10.23 | 10.65 | 9.943 | 10.30 | 12,935 | +0.07(+0.73%) |
Aug 21, 2020 | 10.71 | 10.71 | 10.06 | 10.22 | 9,728 | -0.20(-1.88%) |
Aug 20, 2020 | 10.57 | 10.59 | 10.34 | 10.42 | 6,292 | -0.13(-1.24%) |
Aug 19, 2020 | 10.65 | 10.76 | 10.30 | 10.55 | 8,070 | -0.10(-0.97%) |
Aug 18, 2020 | 11.18 | 11.18 | 10.62 | 10.65 | 21,420 | -0.37(-3.39%) |
Aug 17, 2020 | 10.83 | 11.29 | 10.66 | 11.03 | 33,049 | +0.33(+3.06%) |
Aug 14, 2020 | 9.971 | 10.76 | 9.971 | 10.70 | 37,525 | +0.76(+7.62%) |
Aug 13, 2020 | 10.22 | 10.23 | 9.868 | 9.943 | 7,894 | -0.11(-1.12%) |
Aug 12, 2020 | 10.45 | 10.46 | 9.962 | 10.06 | 7,630 | -0.15(-1.47%) |
Aug 11, 2020 | 10.26 | 10.66 | 10.20 | 10.20 | 18,660 | -0.08(-0.82%) |
Aug 10, 2020 | 10.13 | 10.38 | 10.13 | 10.29 | 9,728 | +0.28(+2.80%) |
Aug 07, 2020 | 9.971 | 10.16 | 9.246 | 10.01 | 35,921 | -0.14(-1.38%) |
Aug 06, 2020 | 10.17 | 10.31 | 10.08 | 10.15 | 12,219 | +0.30(+3.04%) |
Aug 05, 2020 | 10.19 | 10.28 | 9.849 | 9.849 | 3,165 | -0.21(-2.05%) |
Aug 04, 2020 | 9.596 | 10.06 | 9.447 | 10.06 | 11,553 | +0.45(+4.67%) |
Aug 03, 2020 | 9.485 | 9.647 | 9.419 | 9.606 | 9,073 | +0.09(+0.98%) |
Jul 31, 2020 | 9.702 | 9.702 | 9.382 | 9.513 | 11,653 | -0.18(-1.83%) |
Jul 30, 2020 | 9.896 | 10.06 | 9.597 | 9.690 | 13,831 | -0.53(-5.22%) |
Jul 29, 2020 | 10.43 | 10.45 | 10.04 | 10.22 | 20,224 | -0.22(-2.15%) |
Jul 28, 2020 | 10.60 | 10.71 | 10.36 | 10.45 | 7,768 | -0.28(-2.62%) |
Jul 27, 2020 | 10.61 | 10.90 | 10.55 | 10.73 | 16,833 | +0.18(+1.68%) |
Jul 24, 2020 | 10.47 | 10.60 | 10.36 | 10.55 | 6,414 | +0.08(+0.80%) |
Jul 23, 2020 | 10.49 | 10.54 | 10.38 | 10.47 | 6,222 | -0.13(-1.24%) |
Jul 22, 2020 | 10.09 | 10.70 | 10.09 | 10.60 | 21,968 | +0.46(+4.52%) |
Jul 21, 2020 | 9.662 | 10.21 | 9.616 | 10.14 | 19,053 | +0.71(+7.54%) |
Jul 20, 2020 | 9.784 | 9.877 | 9.428 | 9.428 | 21,480 | -0.10(-1.08%) |
Jul 17, 2020 | 9.709 | 9.859 | 9.391 | 9.531 | 9,408 | -0.12(-1.26%) |
Jul 16, 2020 | 9.681 | 10.15 | 9.625 | 9.653 | 16,015 | -0.15(-1.53%) |
Jul 15, 2020 | 9.428 | 10.06 | 9.326 | 9.803 | 44,398 | +0.64(+6.94%) |
Jul 14, 2020 | 9.138 | 9.232 | 9.073 | 9.167 | 11,020 | +0.07(+0.82%) |
Jul 13, 2020 | 8.942 | 9.438 | 8.933 | 9.092 | 22,106 | +0.11(+1.25%) |
Jul 10, 2020 | 8.746 | 9.073 | 8.680 | 8.979 | 12,187 | +0.29(+3.34%) |
Jul 09, 2020 | 9.354 | 9.466 | 8.615 | 8.690 | 36,879 | -0.65(-6.91%) |
Jul 08, 2020 | 9.644 | 9.672 | 9.223 | 9.335 | 14,993 | -0.34(-3.48%) |
Jul 07, 2020 | 9.587 | 9.746 | 9.391 | 9.672 | 9,988 | -0.05(-0.48%) |
Jul 06, 2020 | 9.709 | 9.775 | 9.550 | 9.718 | 21,505 | +0.23(+2.47%) |
Jul 02, 2020 | 9.653 | 9.821 | 9.073 | 9.485 | 27,369 | +0.01(+0.10%) |
Jul 01, 2020 | 9.915 | 9.943 | 9.429 | 9.475 | 35,329 | -0.33(-3.34%) |
Jun 30, 2020 | 9.522 | 9.896 | 9.354 | 9.803 | 30,215 | +0.27(+2.85%) |
Jun 29, 2020 | 9.073 | 9.962 | 8.993 | 9.531 | 51,793 | +0.58(+6.48%) |
Jun 26, 2020 | 8.596 | 9.125 | 8.446 | 8.951 | 287,269 | +0.35(+4.02%) |
Jun 25, 2020 | 8.652 | 8.764 | 8.437 | 8.605 | 66,395 | -0.02(-0.22%) |
Jun 24, 2020 | 9.307 | 9.307 | 8.446 | 8.624 | 48,175 | -0.81(-8.62%) |
Jun 23, 2020 | 8.923 | 9.587 | 8.605 | 9.438 | 63,559 | +0.33(+3.59%) |
Jun 22, 2020 | 9.241 | 9.241 | 8.853 | 9.110 | 53,900 | -0.11(-1.22%) |
Jun 19, 2020 | 10.03 | 10.03 | 9.157 | 9.223 | 71,843 | -0.69(-6.98%) |
Jun 18, 2020 | 9.859 | 10.22 | 9.775 | 9.915 | 50,923 | -0.06(-0.56%) |
Jun 17, 2020 | 10.45 | 10.45 | 9.868 | 9.971 | 39,265 | -0.48(-4.57%) |
Jun 16, 2020 | 10.84 | 11.18 | 10.38 | 10.45 | 55,380 | -0.01(-0.09%) |
Jun 15, 2020 | 10.13 | 11.04 | 9.962 | 10.46 | 44,494 | -0.08(-0.80%) |
Jun 12, 2020 | 10.64 | 10.92 | 9.938 | 10.54 | 44,036 | +0.35(+3.46%) |
Jun 11, 2020 | 10.75 | 11.03 | 10.18 | 10.19 | 50,504 | -0.94(-8.43%) |
Jun 10, 2020 | 12.45 | 12.45 | 11.08 | 11.13 | 61,016 | -1.30(-10.46%) |
Jun 09, 2020 | 11.49 | 12.68 | 11.09 | 12.43 | 83,549 | +0.94(+8.17%) |
Jun 08, 2020 | 10.99 | 11.98 | 10.71 | 11.49 | 76,101 | +0.94(+8.89%) |
Jun 05, 2020 | 11.15 | 11.97 | 10.46 | 10.55 | 84,843 | -0.29(-2.66%) |
Jun 04, 2020 | 10.52 | 10.95 | 9.882 | 10.84 | 73,256 | +0.59(+5.71%) |
Jun 03, 2020 | 10.87 | 12.00 | 10.08 | 10.25 | 136,236 | +0.37(+3.76%) |
Jun 02, 2020 | 9.761 | 9.910 | 9.102 | 9.882 | 64,118 | +0.12(+1.19%) |
Jun 01, 2020 | 9.052 | 10.03 | 8.916 | 9.765 | 30,213 | +1.03(+11.77%) |
May 29, 2020 | 9.139 | 10.25 | 8.693 | 8.737 | 55,584 | -2.00(-18.64%) |
May 28, 2020 | 10.68 | 11.03 | 10.48 | 10.74 | 16,099 | +0.01(+0.05%) |
May 27, 2020 | 10.25 | 10.81 | 9.923 | 10.73 | 16,530 | +0.57(+5.59%) |
May 26, 2020 | 9.696 | 10.81 | 9.473 | 10.16 | 36,452 | +0.69(+7.26%) |
May 22, 2020 | 9.107 | 9.626 | 8.920 | 9.477 | 20,923 | +0.37(+4.06%) |
May 21, 2020 | 9.362 | 9.362 | 8.920 | 9.107 | 7,086 | +0.00(+0.01%) |
May 20, 2020 | 8.916 | 9.473 | 8.693 | 9.106 | 19,479 | +0.31(+3.50%) |
May 19, 2020 | 9.427 | 9.473 | 8.492 | 8.798 | 20,768 | -0.53(-5.72%) |
May 18, 2020 | 9.178 | 9.473 | 8.653 | 9.332 | 27,478 | +0.27(+2.98%) |
May 15, 2020 | 8.916 | 9.212 | 8.916 | 9.062 | 14,535 | +0.11(+1.19%) |
May 14, 2020 | 8.748 | 9.028 | 8.470 | 8.955 | 21,267 | +0.44(+5.12%) |
May 13, 2020 | 8.980 | 8.980 | 8.470 | 8.519 | 21,554 | -0.06(-0.73%) |
May 12, 2020 | 9.251 | 9.249 | 8.582 | 8.582 | 23,491 | -0.22(-2.53%) |
May 11, 2020 | 9.050 | 9.088 | 8.694 | 8.805 | 27,309 | -0.24(-2.69%) |
May 08, 2020 | 9.028 | 9.409 | 8.717 | 9.048 | 17,505 | +0.35(+4.04%) |
May 07, 2020 | 9.139 | 9.457 | 8.526 | 8.697 | 22,577 | -0.44(-4.84%) |
May 06, 2020 | 9.696 | 9.696 | 9.139 | 9.139 | 17,725 | -0.16(-1.77%) |
May 05, 2020 | 9.473 | 9.775 | 9.251 | 9.304 | 19,370 | -0.11(-1.13%) |
May 04, 2020 | 9.473 | 9.476 | 9.140 | 9.410 | 11,317 | -0.12(-1.25%) |
May 01, 2020 | 10.02 | 10.02 | 9.362 | 9.529 | 21,426 | -0.29(-2.92%) |
Apr 30, 2020 | 10.37 | 10.70 | 9.586 | 9.816 | 17,957 | -0.40(-3.95%) |
Apr 29, 2020 | 9.645 | 10.56 | 9.251 | 10.22 | 39,047 | +0.77(+8.18%) |
Apr 28, 2020 | 9.808 | 9.808 | 9.251 | 9.447 | 23,453 | -0.22(-2.27%) |
Apr 27, 2020 | 9.919 | 9.919 | 9.140 | 9.666 | 22,456 | -0.24(-2.45%) |
Apr 24, 2020 | 9.473 | 10.03 | 9.473 | 9.909 | 18,115 | +0.06(+0.59%) |
Apr 23, 2020 | 10.03 | 10.03 | 9.473 | 9.851 | 13,635 | -0.18(-1.79%) |
Apr 22, 2020 | 9.979 | 10.03 | 9.475 | 10.03 | 16,289 | +0.56(+5.87%) |
Apr 21, 2020 | 9.473 | 10.12 | 9.028 | 9.475 | 11,028 | -0.58(-5.75%) |
Apr 20, 2020 | 9.594 | 10.87 | 9.473 | 10.05 | 23,268 | -0.32(-3.09%) |
Apr 17, 2020 | 10.14 | 10.48 | 9.362 | 10.37 | 20,080 | +0.40(+3.97%) |
Apr 16, 2020 | 10.25 | 10.37 | 9.585 | 9.978 | 14,116 | -0.09(-0.93%) |
Apr 15, 2020 | 10.64 | 10.92 | 9.808 | 10.07 | 20,416 | -0.93(-8.43%) |
Apr 14, 2020 | 11.26 | 11.37 | 10.70 | 11.00 | 10,722 | +0.19(+1.73%) |
Apr 13, 2020 | 12.26 | 12.26 | 10.59 | 10.81 | 22,819 | -1.22(-10.18%) |
Apr 09, 2020 | 12.04 | 12.48 | 11.26 | 12.04 | 10,399 | -0.11(-0.92%) |
Apr 08, 2020 | 11.81 | 12.37 | 10.92 | 12.15 | 19,008 | +0.67(+5.83%) |
Apr 07, 2020 | 11.70 | 11.93 | 11.03 | 11.48 | 18,076 | -0.22(-1.90%) |
Apr 06, 2020 | 9.919 | 11.70 | 9.697 | 11.70 | 19,875 | +1.55(+15.31%) |
Apr 03, 2020 | 9.808 | 10.29 | 9.585 | 10.15 | 9,779 | +0.02(+0.16%) |
Apr 02, 2020 | 9.808 | 10.48 | 9.808 | 10.13 | 13,414 | +0.32(+3.24%) |
Apr 01, 2020 | 10.92 | 10.92 | 9.585 | 9.814 | 23,560 | -1.67(-14.51%) |
Mar 31, 2020 | 11.70 | 11.70 | 10.51 | 11.48 | 9,019 | -0.33(-2.83%) |
Mar 30, 2020 | 11.03 | 11.81 | 10.25 | 11.81 | 14,382 | +0.45(+3.92%) |
Mar 27, 2020 | 11.93 | 11.93 | 10.48 | 11.37 | 11,045 | -1.00(-8.11%) |
Mar 26, 2020 | 12.04 | 12.43 | 11.48 | 12.37 | 26,561 | +0.22(+1.83%) |
Mar 25, 2020 | 10.81 | 12.26 | 10.57 | 12.15 | 19,782 | +1.56(+14.74%) |
Mar 24, 2020 | 11.37 | 11.37 | 9.919 | 10.59 | 13,305 | -0.33(-3.06%) |
Mar 23, 2020 | 10.70 | 10.92 | 9.585 | 10.92 | 11,462 | -0.09(-0.82%) |
Mar 20, 2020 | 10.25 | 11.26 | 9.919 | 11.01 | 36,823 | -0.47(-4.07%) |
Mar 19, 2020 | 9.362 | 12.04 | 9.251 | 11.48 | 22,591 | +2.56(+28.73%) |
Mar 18, 2020 | 12.48 | 12.48 | 8.470 | 8.917 | 28,725 | -3.57(-28.56%) |
Mar 17, 2020 | 12.04 | 13.16 | 11.26 | 12.48 | 13,384 | +0.78(+6.67%) |
Mar 16, 2020 | 9.473 | 14.71 | 9.028 | 11.70 | 51,717 | +2.01(+20.69%) |
Mar 13, 2020 | 9.585 | 10.14 | 8.916 | 9.696 | 35,279 | +0.22(+2.34%) |
Mar 12, 2020 | 10.70 | 10.87 | 9.362 | 9.475 | 18,162 | -1.67(-14.99%) |
Mar 11, 2020 | 11.70 | 11.94 | 11.15 | 11.15 | 10,218 | -0.78(-6.54%) |
Mar 10, 2020 | 12.26 | 12.47 | 11.70 | 11.93 | 14,557 | -0.11(-0.93%) |
Mar 09, 2020 | 13.26 | 13.60 | 11.93 | 12.04 | 15,625 | -1.89(-13.60%) |
Mar 06, 2020 | 14.60 | 14.93 | 13.93 | 13.93 | 9,313 | -1.00(-6.72%) |
Mar 05, 2020 | 15.04 | 15.15 | 14.50 | 14.93 | 9,857 | +0.00(+0.00%) |
Mar 04, 2020 | 14.93 | 15.15 | 14.93 | 14.93 | 8,698 | +0.00(+0.00%) |
Mar 03, 2020 | 14.61 | 15.15 | 14.39 | 14.93 | 7,753 | +0.33(+2.26%) |
Mar 02, 2020 | 15.37 | 15.37 | 14.39 | 14.61 | 8,544 | -0.66(-4.32%) |
Feb 28, 2020 | 15.04 | 15.92 | 14.71 | 15.26 | 11,610 | +1.21(+8.59%) |
Feb 27, 2020 | 14.71 | 15.26 | 13.40 | 14.06 | 25,722 | -0.88(-5.88%) |
Feb 26, 2020 | 14.93 | 15.59 | 14.71 | 14.93 | 10,061 | +0.22(+1.49%) |
Feb 25, 2020 | 16.36 | 16.47 | 14.28 | 14.71 | 35,328 | -1.76(-10.67%) |
Feb 24, 2020 | 17.02 | 17.02 | 16.03 | 16.47 | 8,428 | -0.88(-5.06%) |
Feb 21, 2020 | 18.01 | 18.01 | 17.02 | 17.35 | 9,188 | -0.55(-3.07%) |
Feb 20, 2020 | 17.02 | 18.01 | 16.91 | 17.90 | 12,575 | +0.88(+5.16%) |
Feb 19, 2020 | 16.91 | 17.35 | 16.80 | 17.02 | 5,381 | +0.33(+1.97%) |
Feb 18, 2020 | 17.46 | 17.57 | 16.68 | 16.69 | 15,005 | -0.66(-3.80%) |
Feb 14, 2020 | 17.46 | 17.57 | 17.02 | 17.35 | 10,080 | +0.22(+1.28%) |
Feb 13, 2020 | 17.24 | 17.35 | 16.91 | 17.13 | 7,911 | -0.11(-0.64%) |
Feb 12, 2020 | 17.68 | 17.79 | 17.13 | 17.24 | 6,704 | -0.22(-1.26%) |
Feb 11, 2020 | 17.35 | 17.79 | 17.13 | 17.46 | 5,259 | +0.44(+2.58%) |
Feb 10, 2020 | 17.90 | 18.01 | 17.02 | 17.02 | 18,673 | -0.88(-4.91%) |
Feb 07, 2020 | 18.67 | 18.67 | 17.79 | 17.90 | 7,084 | -0.66(-3.55%) |
Feb 06, 2020 | 19.22 | 19.44 | 18.45 | 18.56 | 5,699 | -0.66(-3.43%) |
Feb 05, 2020 | 18.23 | 19.22 | 18.23 | 19.22 | 4,771 | +0.99(+5.42%) |
Feb 04, 2020 | 18.34 | 18.56 | 18.12 | 18.23 | 8,978 | +0.00(+0.00%) |