Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.12 | 15.49 | 14.48 | 14.88 | 82,457 | -0.15(-1.00%) |
Nov 27, 2020 | 13.63 | 15.29 | 13.63 | 15.03 | 55,900 | +0.94(+6.67%) |
Nov 25, 2020 | 14.17 | 14.50 | 14.09 | 14.09 | 77,600 | -0.31(-2.15%) |
Nov 24, 2020 | 14.26 | 14.55 | 14.04 | 14.40 | 59,219 | +0.05(+0.35%) |
Nov 23, 2020 | 14.26 | 14.72 | 13.92 | 14.35 | 32,856 | +0.24(+1.70%) |
Nov 20, 2020 | 13.17 | 14.51 | 12.55 | 14.11 | 55,300 | +0.68(+5.06%) |
Nov 19, 2020 | 12.58 | 13.88 | 12.58 | 13.43 | 49,722 | +0.79(+6.25%) |
Nov 18, 2020 | 13.60 | 13.99 | 12.50 | 12.64 | 49,627 | -0.89(-6.58%) |
Nov 17, 2020 | 13.69 | 14.00 | 13.45 | 13.53 | 60,380 | -0.49(-3.50%) |
Nov 16, 2020 | 14.33 | 14.69 | 13.61 | 14.02 | 96,967 | +0.01(+0.07%) |
Nov 13, 2020 | 13.90 | 14.17 | 13.62 | 14.01 | 83,000 | +0.26(+1.89%) |
Nov 12, 2020 | 13.82 | 14.36 | 13.56 | 13.75 | 40,233 | -0.20(-1.43%) |
Nov 11, 2020 | 13.66 | 14.26 | 13.47 | 13.95 | 55,749 | +0.46(+3.41%) |
Nov 10, 2020 | 13.26 | 14.09 | 12.65 | 13.49 | 96,663 | +0.41(+3.13%) |
Nov 09, 2020 | 13.35 | 13.96 | 12.99 | 13.08 | 89,661 | -0.21(-1.58%) |
Nov 06, 2020 | 12.60 | 13.47 | 12.44 | 13.29 | 50,900 | +0.75(+5.98%) |
Nov 05, 2020 | 12.41 | 12.81 | 12.18 | 12.54 | 39,583 | +0.40(+3.29%) |
Nov 04, 2020 | 12.43 | 12.79 | 11.73 | 12.14 | 49,809 | -0.18(-1.46%) |
Nov 03, 2020 | 11.72 | 12.45 | 11.72 | 12.32 | 38,557 | +0.87(+7.60%) |
Nov 02, 2020 | 11.60 | 12.02 | 10.92 | 11.45 | 57,064 | -0.12(-1.04%) |
Oct 30, 2020 | 12.11 | 12.45 | 11.20 | 11.57 | 43,300 | -0.65(-5.32%) |
Oct 29, 2020 | 11.74 | 12.44 | 11.51 | 12.22 | 50,956 | +0.40(+3.38%) |
Oct 28, 2020 | 11.59 | 12.08 | 11.25 | 11.82 | 54,375 | -0.02(-0.17%) |
Oct 27, 2020 | 11.94 | 11.98 | 11.35 | 11.84 | 39,335 | -0.11(-0.92%) |
Oct 26, 2020 | 11.62 | 12.38 | 11.58 | 11.95 | 56,855 | -0.11(-0.91%) |
Oct 23, 2020 | 11.69 | 12.21 | 11.33 | 12.06 | 43,200 | +0.47(+4.06%) |
Oct 22, 2020 | 11.51 | 11.73 | 11.15 | 11.59 | 46,671 | +0.04(+0.35%) |
Oct 21, 2020 | 11.93 | 12.06 | 11.41 | 11.55 | 49,545 | -0.42(-3.51%) |
Oct 20, 2020 | 12.08 | 12.20 | 11.63 | 11.97 | 33,244 | -0.08(-0.66%) |
Oct 19, 2020 | 12.05 | 12.51 | 11.75 | 12.05 | 69,102 | -0.10(-0.82%) |
Oct 16, 2020 | 11.12 | 12.43 | 11.12 | 12.15 | 87,900 | +1.04(+9.36%) |
Oct 15, 2020 | 11.04 | 11.27 | 10.56 | 11.11 | 48,648 | +0.14(+1.28%) |
Oct 14, 2020 | 11.56 | 11.64 | 10.87 | 10.97 | 51,071 | -0.73(-6.24%) |
Oct 13, 2020 | 12.09 | 12.09 | 11.51 | 11.70 | 96,563 | +0.42(+3.72%) |
Oct 12, 2020 | 10.85 | 11.29 | 10.82 | 11.28 | 56,073 | +0.47(+4.35%) |
Oct 09, 2020 | 11.00 | 11.23 | 10.61 | 10.81 | 54,400 | -0.19(-1.73%) |
Oct 08, 2020 | 11.10 | 11.42 | 10.81 | 11.00 | 41,021 | +0.01(+0.09%) |
Oct 07, 2020 | 10.85 | 11.30 | 10.85 | 10.99 | 47,647 | +0.08(+0.73%) |
Oct 06, 2020 | 11.20 | 11.50 | 10.90 | 10.91 | 47,776 | -0.29(-2.59%) |
Oct 05, 2020 | 10.06 | 11.27 | 10.03 | 11.20 | 86,774 | +1.39(+14.17%) |
Oct 02, 2020 | 9.850 | 9.990 | 9.500 | 9.810 | 52,600 | -0.23(-2.29%) |
Oct 01, 2020 | 10.96 | 11.03 | 9.840 | 10.04 | 64,631 | -0.80(-7.38%) |
Sep 30, 2020 | 10.42 | 11.24 | 10.41 | 10.84 | 60,525 | +0.37(+3.53%) |
Sep 29, 2020 | 10.51 | 11.00 | 10.31 | 10.47 | 54,639 | +0.03(+0.29%) |
Sep 28, 2020 | 10.85 | 11.07 | 10.21 | 10.44 | 73,949 | +0.00(+0.00%) |
Sep 25, 2020 | 9.720 | 10.83 | 9.720 | 10.44 | 65,400 | +0.73(+7.52%) |
Sep 24, 2020 | 9.870 | 10.00 | 9.375 | 9.710 | 72,984 | -0.04(-0.41%) |
Sep 23, 2020 | 10.69 | 10.74 | 9.610 | 9.750 | 81,939 | -1.12(-10.30%) |
Sep 22, 2020 | 10.85 | 10.98 | 10.40 | 10.87 | 125,188 | +0.09(+0.83%) |
Sep 21, 2020 | 11.42 | 11.55 | 10.69 | 10.78 | 138,398 | -0.90(-7.71%) |
Sep 18, 2020 | 11.96 | 12.14 | 11.68 | 11.68 | 302,300 | -0.09(-0.76%) |
Sep 17, 2020 | 11.91 | 12.36 | 11.68 | 11.77 | 129,413 | -0.24(-2.00%) |
Sep 16, 2020 | 11.61 | 12.86 | 11.56 | 12.01 | 162,797 | +0.41(+3.53%) |
Sep 15, 2020 | 12.30 | 12.67 | 11.30 | 11.60 | 147,273 | -0.41(-3.41%) |
Sep 14, 2020 | 10.96 | 12.10 | 10.96 | 12.01 | 141,261 | +1.36(+12.77%) |
Sep 11, 2020 | 10.42 | 10.99 | 10.32 | 10.65 | 55,100 | +0.32(+3.10%) |
Sep 10, 2020 | 10.59 | 10.97 | 10.14 | 10.33 | 65,240 | -0.32(-3.00%) |
Sep 09, 2020 | 10.83 | 11.00 | 10.41 | 10.65 | 60,343 | -0.04(-0.37%) |
Sep 08, 2020 | 9.890 | 11.46 | 9.620 | 10.69 | 129,300 | +0.78(+7.87%) |
Sep 04, 2020 | 10.22 | 10.27 | 9.340 | 9.910 | 72,000 | -0.16(-1.59%) |
Sep 03, 2020 | 10.23 | 10.33 | 9.765 | 10.07 | 66,205 | -0.08(-0.79%) |
Sep 02, 2020 | 9.700 | 10.73 | 9.700 | 10.15 | 56,062 | +0.35(+3.57%) |
Sep 01, 2020 | 10.50 | 10.72 | 9.650 | 9.800 | 135,986 | -0.75(-7.11%) |
Aug 31, 2020 | 11.00 | 11.05 | 10.52 | 10.55 | 108,214 | -0.45(-4.09%) |
Aug 28, 2020 | 10.79 | 11.07 | 10.65 | 11.00 | 43,600 | +0.21(+1.95%) |
Aug 27, 2020 | 11.01 | 11.24 | 10.48 | 10.79 | 99,892 | -0.27(-2.44%) |
Aug 26, 2020 | 11.30 | 11.40 | 11.00 | 11.06 | 47,242 | -0.29(-2.56%) |
Aug 25, 2020 | 11.24 | 11.73 | 11.02 | 11.35 | 62,583 | +0.11(+0.98%) |
Aug 24, 2020 | 12.03 | 12.05 | 11.00 | 11.24 | 77,314 | -0.75(-6.26%) |
Aug 21, 2020 | 11.57 | 12.02 | 11.00 | 11.99 | 118,000 | +0.30(+2.57%) |
Aug 20, 2020 | 11.51 | 12.07 | 11.48 | 11.69 | 81,144 | +0.04(+0.34%) |
Aug 19, 2020 | 12.00 | 12.10 | 11.59 | 11.65 | 39,170 | -0.44(-3.64%) |
Aug 18, 2020 | 12.23 | 12.34 | 11.68 | 12.09 | 53,947 | -0.06(-0.49%) |
Aug 17, 2020 | 11.51 | 12.41 | 11.32 | 12.15 | 89,285 | +0.69(+6.02%) |
Aug 14, 2020 | 11.49 | 12.44 | 11.16 | 11.46 | 63,100 | -0.02(-0.17%) |
Aug 13, 2020 | 11.70 | 12.37 | 11.34 | 11.48 | 65,716 | -0.19(-1.63%) |
Aug 12, 2020 | 12.45 | 12.45 | 11.52 | 11.67 | 91,174 | -0.64(-5.20%) |
Aug 11, 2020 | 13.15 | 13.24 | 12.20 | 12.31 | 70,702 | -0.78(-5.96%) |
Aug 10, 2020 | 12.79 | 13.71 | 12.79 | 13.09 | 150,773 | +0.57(+4.55%) |
Aug 07, 2020 | 12.55 | 13.11 | 12.09 | 12.52 | 115,300 | -0.03(-0.24%) |
Aug 06, 2020 | 11.85 | 12.99 | 11.85 | 12.55 | 103,481 | +0.78(+6.63%) |
Aug 05, 2020 | 12.38 | 12.49 | 11.60 | 11.77 | 77,866 | -0.50(-4.07%) |
Aug 04, 2020 | 12.70 | 13.00 | 11.70 | 12.27 | 73,531 | +0.14(+1.15%) |
Aug 03, 2020 | 11.58 | 12.56 | 11.50 | 12.13 | 60,482 | +0.70(+6.12%) |
Jul 31, 2020 | 11.33 | 11.65 | 11.00 | 11.43 | 108,300 | +0.03(+0.26%) |
Jul 30, 2020 | 11.85 | 11.94 | 11.31 | 11.40 | 77,657 | -0.73(-6.06%) |
Jul 29, 2020 | 13.04 | 13.22 | 11.29 | 12.13 | 115,021 | -0.89(-6.87%) |
Jul 28, 2020 | 12.61 | 13.12 | 12.27 | 13.03 | 79,380 | +0.43(+3.41%) |
Jul 27, 2020 | 12.50 | 12.94 | 12.39 | 12.60 | 46,564 | +0.26(+2.11%) |
Jul 24, 2020 | 12.74 | 12.95 | 12.18 | 12.34 | 133,500 | -0.55(-4.27%) |
Jul 23, 2020 | 12.80 | 13.11 | 12.11 | 12.89 | 136,478 | +0.07(+0.55%) |
Jul 22, 2020 | 12.89 | 13.47 | 12.64 | 12.82 | 85,346 | -0.15(-1.16%) |
Jul 21, 2020 | 14.79 | 15.27 | 12.90 | 12.97 | 180,662 | -1.44(-9.99%) |
Jul 20, 2020 | 13.80 | 14.57 | 13.38 | 14.41 | 187,743 | +1.17(+8.84%) |
Jul 17, 2020 | 12.08 | 13.48 | 11.83 | 13.24 | 148,100 | +1.29(+10.79%) |
Jul 16, 2020 | 11.90 | 12.08 | 11.34 | 11.95 | 95,305 | +0.05(+0.42%) |
Jul 15, 2020 | 11.24 | 12.26 | 11.00 | 11.90 | 193,464 | +0.93(+8.48%) |
Jul 14, 2020 | 11.04 | 11.24 | 10.60 | 10.97 | 116,601 | +0.05(+0.46%) |
Jul 13, 2020 | 11.52 | 11.70 | 10.90 | 10.92 | 132,732 | -0.41(-3.62%) |
Jul 10, 2020 | 11.65 | 11.98 | 11.01 | 11.33 | 95,700 | -0.12(-1.05%) |
Jul 09, 2020 | 11.23 | 11.82 | 11.23 | 11.45 | 125,872 | +0.22(+1.96%) |
Jul 08, 2020 | 11.16 | 11.44 | 10.93 | 11.23 | 332,713 | +0.02(+0.18%) |
Jul 07, 2020 | 11.35 | 11.62 | 11.18 | 11.21 | 178,079 | -0.14(-1.23%) |
Jul 06, 2020 | 11.40 | 11.68 | 11.31 | 11.35 | 101,921 | +0.04(+0.35%) |
Jul 02, 2020 | 11.57 | 11.70 | 11.20 | 11.31 | 87,100 | +0.03(+0.27%) |
Jul 01, 2020 | 11.19 | 11.80 | 11.16 | 11.28 | 154,846 | +0.14(+1.26%) |
Jun 30, 2020 | 11.31 | 11.85 | 11.10 | 11.14 | 171,543 | -0.14(-1.24%) |
Jun 29, 2020 | 11.47 | 12.70 | 11.05 | 11.28 | 625,373 | +0.36(+3.30%) |
Jun 26, 2020 | 10.00 | 12.00 | 8.840 | 10.92 | 2,748,900 | +1.14(+11.66%) |
Jun 25, 2020 | 8.120 | 9.900 | 7.865 | 9.780 | 250,600 | +1.59(+19.41%) |
Jun 24, 2020 | 7.920 | 8.470 | 7.635 | 8.190 | 97,409 | +0.12(+1.49%) |
Jun 23, 2020 | 8.040 | 8.260 | 7.850 | 8.070 | 55,297 | +0.20(+2.54%) |
Jun 22, 2020 | 8.740 | 8.740 | 7.610 | 7.870 | 92,096 | -0.70(-8.17%) |
Jun 19, 2020 | 7.420 | 8.720 | 7.310 | 8.570 | 171,900 | +1.26(+17.24%) |
Jun 18, 2020 | 7.220 | 7.550 | 7.110 | 7.310 | 61,043 | -0.01(-0.14%) |
Jun 17, 2020 | 7.720 | 7.860 | 7.280 | 7.320 | 47,861 | -0.29(-3.81%) |
Jun 16, 2020 | 7.540 | 7.930 | 7.320 | 7.610 | 82,592 | +0.13(+1.74%) |
Jun 15, 2020 | 7.550 | 7.610 | 7.050 | 7.480 | 155,239 | -0.33(-4.23%) |
Jun 12, 2020 | 7.520 | 7.880 | 7.250 | 7.810 | 73,800 | +0.76(+10.78%) |
Jun 11, 2020 | 8.333 | 8.442 | 6.910 | 7.050 | 109,788 | -1.51(-17.64%) |
Jun 10, 2020 | 8.470 | 8.750 | 8.420 | 8.560 | 85,818 | +0.10(+1.18%) |
Jun 09, 2020 | 8.700 | 8.700 | 8.370 | 8.460 | 74,287 | -0.29(-3.31%) |
Jun 08, 2020 | 8.650 | 8.890 | 8.380 | 8.750 | 151,858 | +0.28(+3.31%) |
Jun 05, 2020 | 8.650 | 8.710 | 7.830 | 8.470 | 68,000 | +0.34(+4.18%) |
Jun 04, 2020 | 7.890 | 8.440 | 7.830 | 8.130 | 76,271 | +0.23(+2.91%) |
Jun 03, 2020 | 8.610 | 8.800 | 7.830 | 7.900 | 145,030 | -0.50(-5.95%) |
Jun 02, 2020 | 8.620 | 8.740 | 8.260 | 8.400 | 148,780 | -0.21(-2.44%) |
Jun 01, 2020 | 8.520 | 9.100 | 8.370 | 8.610 | 235,473 | +0.06(+0.70%) |
May 29, 2020 | 8.380 | 8.700 | 8.110 | 8.550 | 92,500 | +0.23(+2.76%) |
May 28, 2020 | 8.110 | 8.682 | 8.110 | 8.320 | 101,060 | +0.14(+1.71%) |
May 27, 2020 | 7.610 | 8.230 | 7.520 | 8.180 | 129,227 | +0.67(+8.92%) |
May 26, 2020 | 7.460 | 7.670 | 7.000 | 7.510 | 152,434 | +0.13(+1.76%) |
May 22, 2020 | 7.480 | 7.510 | 7.200 | 7.380 | 47,400 | -0.08(-1.07%) |
May 21, 2020 | 7.665 | 7.665 | 7.300 | 7.460 | 70,697 | -0.01(-0.13%) |
May 20, 2020 | 7.150 | 7.532 | 7.100 | 7.470 | 159,579 | +0.39(+5.51%) |
May 19, 2020 | 7.140 | 7.200 | 7.070 | 7.080 | 86,576 | -0.04(-0.56%) |
May 18, 2020 | 7.150 | 7.190 | 7.000 | 7.120 | 90,749 | +0.07(+0.99%) |
May 15, 2020 | 6.850 | 7.080 | 6.720 | 7.050 | 88,500 | +0.09(+1.29%) |
May 14, 2020 | 6.830 | 6.980 | 6.348 | 6.960 | 184,927 | +0.01(+0.14%) |
May 13, 2020 | 6.900 | 7.040 | 6.660 | 6.950 | 77,607 | +0.04(+0.58%) |
May 12, 2020 | 7.650 | 7.650 | 6.810 | 6.910 | 181,883 | -0.75(-9.79%) |
May 11, 2020 | 7.550 | 7.880 | 7.000 | 7.660 | 142,018 | +0.00(+0.00%) |
May 08, 2020 | 7.620 | 7.770 | 7.430 | 7.660 | 62,200 | +0.23(+3.10%) |
May 07, 2020 | 7.618 | 7.664 | 7.370 | 7.430 | 43,851 | +0.00(+0.00%) |
May 06, 2020 | 7.500 | 7.750 | 7.320 | 7.430 | 87,637 | +0.22(+3.05%) |
May 05, 2020 | 6.940 | 7.830 | 6.940 | 7.210 | 133,229 | +0.31(+4.49%) |
May 04, 2020 | 7.050 | 7.236 | 6.760 | 6.900 | 72,990 | -0.30(-4.17%) |
May 01, 2020 | 7.370 | 7.430 | 6.800 | 7.200 | 62,900 | -0.05(-0.69%) |
Apr 30, 2020 | 8.060 | 8.168 | 7.230 | 7.250 | 102,665 | -0.81(-10.05%) |
Apr 29, 2020 | 7.490 | 8.770 | 7.170 | 8.060 | 165,626 | +0.88(+12.26%) |
Apr 28, 2020 | 7.390 | 7.880 | 6.780 | 7.180 | 163,665 | +0.08(+1.13%) |
Apr 27, 2020 | 6.590 | 7.300 | 6.360 | 7.100 | 197,172 | +0.71(+11.11%) |
Apr 24, 2020 | 6.450 | 6.640 | 6.150 | 6.390 | 166,300 | -0.06(-0.93%) |
Apr 23, 2020 | 6.750 | 7.100 | 6.360 | 6.450 | 102,431 | -0.30(-4.44%) |
Apr 22, 2020 | 6.600 | 6.900 | 6.520 | 6.750 | 85,181 | +0.29(+4.49%) |
Apr 21, 2020 | 6.600 | 6.760 | 6.300 | 6.460 | 79,053 | -0.19(-2.86%) |
Apr 20, 2020 | 6.850 | 7.440 | 6.360 | 6.650 | 122,392 | -0.20(-2.92%) |
Apr 17, 2020 | 6.800 | 7.560 | 6.750 | 6.850 | 105,600 | +0.16(+2.39%) |
Apr 16, 2020 | 6.940 | 7.120 | 6.660 | 6.690 | 55,803 | -0.25(-3.60%) |
Apr 15, 2020 | 7.300 | 7.650 | 6.600 | 6.940 | 54,705 | -0.44(-5.96%) |
Apr 14, 2020 | 7.290 | 8.010 | 7.250 | 7.380 | 50,615 | +0.10(+1.37%) |
Apr 13, 2020 | 7.450 | 7.820 | 7.155 | 7.280 | 105,445 | -0.20(-2.67%) |
Apr 09, 2020 | 7.250 | 8.140 | 7.140 | 7.480 | 56,100 | +0.30(+4.18%) |
Apr 08, 2020 | 6.590 | 7.744 | 6.510 | 7.180 | 49,241 | +0.53(+7.97%) |
Apr 07, 2020 | 7.510 | 7.510 | 6.650 | 6.650 | 59,231 | -0.65(-8.90%) |
Apr 06, 2020 | 7.000 | 7.395 | 7.000 | 7.300 | 92,028 | +0.57(+8.47%) |
Apr 03, 2020 | 6.650 | 7.090 | 6.491 | 6.730 | 22,500 | -0.09(-1.32%) |
Apr 02, 2020 | 7.050 | 7.170 | 6.410 | 6.820 | 17,419 | +0.06(+0.89%) |
Apr 01, 2020 | 7.350 | 7.600 | 6.540 | 6.760 | 63,876 | -0.54(-7.40%) |
Mar 31, 2020 | 7.250 | 7.510 | 6.960 | 7.300 | 56,769 | +0.05(+0.69%) |
Mar 30, 2020 | 7.050 | 7.685 | 6.960 | 7.250 | 65,531 | -0.03(-0.41%) |
Mar 27, 2020 | 7.560 | 7.564 | 7.180 | 7.280 | 113,800 | -0.70(-8.77%) |
Mar 26, 2020 | 7.350 | 9.030 | 7.000 | 7.980 | 131,676 | +0.53(+7.11%) |
Mar 25, 2020 | 6.950 | 7.500 | 6.900 | 7.450 | 121,889 | +0.39(+5.52%) |
Mar 24, 2020 | 7.500 | 7.500 | 7.000 | 7.060 | 89,968 | -0.06(-0.84%) |
Mar 23, 2020 | 7.320 | 7.625 | 6.070 | 7.120 | 59,395 | -0.21(-2.86%) |
Mar 20, 2020 | 6.150 | 7.710 | 6.010 | 7.330 | 139,800 | +1.09(+17.47%) |
Mar 19, 2020 | 6.000 | 6.250 | 5.510 | 6.240 | 90,142 | +0.24(+4.00%) |
Mar 18, 2020 | 7.000 | 7.100 | 5.760 | 6.000 | 66,985 | -1.31(-17.92%) |
Mar 17, 2020 | 7.320 | 8.235 | 6.670 | 7.310 | 86,132 | +0.30(+4.28%) |
Mar 16, 2020 | 7.880 | 7.880 | 6.300 | 7.010 | 81,162 | -0.99(-12.38%) |
Mar 13, 2020 | 9.350 | 9.350 | 7.461 | 8.000 | 88,800 | -0.91(-10.21%) |
Mar 12, 2020 | 10.50 | 10.50 | 8.910 | 8.910 | 50,518 | -2.32(-20.66%) |
Mar 11, 2020 | 12.34 | 12.46 | 10.90 | 11.23 | 14,949 | -1.43(-11.30%) |
Mar 10, 2020 | 13.13 | 13.64 | 11.30 | 12.66 | 32,527 | -0.07(-0.55%) |
Mar 09, 2020 | 13.29 | 13.64 | 12.54 | 12.73 | 15,979 | -1.62(-11.29%) |
Mar 06, 2020 | 14.59 | 15.01 | 13.55 | 14.35 | 24,500 | -0.87(-5.72%) |
Mar 05, 2020 | 16.35 | 16.35 | 14.91 | 15.22 | 28,554 | -1.19(-7.25%) |
Mar 04, 2020 | 16.35 | 17.86 | 15.63 | 16.41 | 32,148 | +0.92(+5.94%) |
Mar 03, 2020 | 15.10 | 15.77 | 14.34 | 15.49 | 33,182 | +0.50(+3.34%) |
Mar 02, 2020 | 15.10 | 15.47 | 14.20 | 14.99 | 44,286 | +0.05(+0.33%) |
Feb 28, 2020 | 14.52 | 14.95 | 14.04 | 14.94 | 73,900 | -0.46(-2.99%) |
Feb 27, 2020 | 16.19 | 16.86 | 14.57 | 15.40 | 32,003 | -1.04(-6.33%) |
Feb 26, 2020 | 14.75 | 16.57 | 14.75 | 16.44 | 32,176 | +1.84(+12.60%) |
Feb 25, 2020 | 14.67 | 15.36 | 14.05 | 14.60 | 54,891 | +0.27(+1.88%) |
Feb 24, 2020 | 16.71 | 16.71 | 14.10 | 14.33 | 62,617 | -1.64(-10.27%) |
Feb 21, 2020 | 16.50 | 16.64 | 15.67 | 15.97 | 57,400 | -0.52(-3.15%) |
Feb 20, 2020 | 16.59 | 17.01 | 15.86 | 16.49 | 52,446 | -0.34(-2.02%) |
Feb 19, 2020 | 18.65 | 18.65 | 16.50 | 16.83 | 77,107 | -1.72(-9.27%) |
Feb 18, 2020 | 15.99 | 18.65 | 15.51 | 18.55 | 56,057 | +2.69(+16.96%) |
Feb 14, 2020 | 15.86 | 16.19 | 15.37 | 15.86 | 58,100 | +0.12(+0.76%) |
Feb 13, 2020 | 15.19 | 15.96 | 15.19 | 15.74 | 34,057 | +0.48(+3.15%) |
Feb 12, 2020 | 15.50 | 15.79 | 14.94 | 15.26 | 23,636 | -0.16(-1.04%) |
Feb 11, 2020 | 15.04 | 15.79 | 14.88 | 15.42 | 33,399 | +0.37(+2.46%) |
Feb 10, 2020 | 15.39 | 15.89 | 14.88 | 15.05 | 26,849 | -0.41(-2.65%) |
Feb 07, 2020 | 16.36 | 16.36 | 15.16 | 15.46 | 56,300 | -0.99(-6.02%) |
Feb 06, 2020 | 16.02 | 16.67 | 15.25 | 16.45 | 56,165 | +0.51(+3.20%) |
Feb 05, 2020 | 15.30 | 15.94 | 15.16 | 15.94 | 40,683 | +0.66(+4.32%) |
Feb 04, 2020 | 15.45 | 15.83 | 15.06 | 15.28 | 36,123 | -0.31(-1.99%) |
Feb 03, 2020 | 16.82 | 16.87 | 15.00 | 15.59 | 124,451 | -0.84(-5.11%) |
Jan 31, 2020 | 16.93 | 17.70 | 16.27 | 16.43 | 28,900 | -0.69(-4.03%) |
Jan 30, 2020 | 18.54 | 18.54 | 16.80 | 17.12 | 44,075 | -1.55(-8.30%) |
Jan 29, 2020 | 16.52 | 19.63 | 16.52 | 18.67 | 98,015 | +2.21(+13.43%) |
Jan 28, 2020 | 17.66 | 17.80 | 16.26 | 16.46 | 43,446 | -1.17(-6.64%) |
Jan 27, 2020 | 17.47 | 18.00 | 17.47 | 17.63 | 77,333 | +0.16(+0.92%) |
Jan 24, 2020 | 17.22 | 17.99 | 17.12 | 17.47 | 53,800 | +0.32(+1.87%) |
Jan 23, 2020 | 16.35 | 17.79 | 16.07 | 17.15 | 94,722 | +0.78(+4.76%) |
Jan 22, 2020 | 16.23 | 17.10 | 15.96 | 16.37 | 49,468 | +0.20(+1.24%) |
Jan 21, 2020 | 16.28 | 16.62 | 15.90 | 16.17 | 51,014 | -0.20(-1.22%) |
Jan 17, 2020 | 16.39 | 17.13 | 15.84 | 16.37 | 100,500 | +0.10(+0.61%) |
Jan 16, 2020 | 16.07 | 16.78 | 15.62 | 16.27 | 81,419 | +0.27(+1.69%) |
Jan 15, 2020 | 15.33 | 16.19 | 14.53 | 16.00 | 76,821 | +0.68(+4.44%) |
Jan 14, 2020 | 14.29 | 15.71 | 13.95 | 15.32 | 40,373 | +0.97(+6.76%) |
Jan 13, 2020 | 13.87 | 14.35 | 13.66 | 14.35 | 36,402 | +0.46(+3.31%) |
Jan 10, 2020 | 14.57 | 14.85 | 13.60 | 13.89 | 67,700 | -0.65(-4.47%) |
Jan 09, 2020 | 15.54 | 16.58 | 14.48 | 14.54 | 108,051 | -0.86(-5.58%) |
Jan 08, 2020 | 15.55 | 16.48 | 15.10 | 15.40 | 103,729 | -0.13(-0.84%) |
Jan 07, 2020 | 16.12 | 16.28 | 14.65 | 15.53 | 145,157 | -0.53(-3.30%) |
Jan 06, 2020 | 13.56 | 16.61 | 13.25 | 16.06 | 216,465 | +2.18(+15.71%) |
Jan 03, 2020 | 13.68 | 14.12 | 13.49 | 13.88 | 91,500 | -0.02(-0.14%) |
Jan 02, 2020 | 14.07 | 14.20 | 12.77 | 13.90 | 143,299 | -0.07(-0.50%) |
Dec 31, 2019 | 13.99 | 14.50 | 13.70 | 13.97 | 121,300 | -0.02(-0.14%) |
Dec 30, 2019 | 13.98 | 14.24 | 13.36 | 13.99 | 90,961 | +0.17(+1.23%) |
Dec 27, 2019 | 13.77 | 14.07 | 12.79 | 13.82 | 330,200 | +0.03(+0.22%) |
Dec 26, 2019 | 13.30 | 14.14 | 13.00 | 13.79 | 102,309 | +0.54(+4.08%) |
Dec 24, 2019 | 13.64 | 14.04 | 12.90 | 13.25 | 39,200 | -0.31(-2.29%) |
Dec 23, 2019 | 10.21 | 14.41 | 10.21 | 13.56 | 233,227 | +3.43(+33.86%) |
Dec 20, 2019 | 8.490 | 11.43 | 8.490 | 10.13 | 764,900 | +1.55(+18.07%) |
Dec 19, 2019 | 9.160 | 9.849 | 8.580 | 8.580 | 77,845 | -0.58(-6.33%) |
Dec 18, 2019 | 9.460 | 10.49 | 9.110 | 9.160 | 84,949 | -0.41(-4.28%) |
Dec 17, 2019 | 8.560 | 9.729 | 8.560 | 9.570 | 79,034 | +1.10(+12.99%) |
Dec 16, 2019 | 8.000 | 9.120 | 7.750 | 8.470 | 126,765 | +0.48(+6.01%) |
Dec 13, 2019 | 7.860 | 8.466 | 7.760 | 7.990 | 51,600 | +0.11(+1.40%) |
Dec 12, 2019 | 8.180 | 8.402 | 7.555 | 7.880 | 57,474 | -0.30(-3.67%) |
Dec 11, 2019 | 9.170 | 9.540 | 8.160 | 8.180 | 133,963 | -0.03(-0.37%) |
Dec 10, 2019 | 9.030 | 9.136 | 8.090 | 8.210 | 101,184 | -0.90(-9.88%) |
Dec 09, 2019 | 10.21 | 10.82 | 9.040 | 9.110 | 73,285 | -1.10(-10.77%) |
Dec 06, 2019 | 12.00 | 12.38 | 10.05 | 10.21 | 92,200 | -1.95(-16.04%) |
Dec 05, 2019 | 13.29 | 14.23 | 11.48 | 12.16 | 52,542 | -1.23(-9.19%) |
Dec 04, 2019 | 14.00 | 14.89 | 12.32 | 13.39 | 73,726 | -0.33(-2.41%) |
Dec 03, 2019 | 14.58 | 14.85 | 13.72 | 13.72 | 57,339 | -0.99(-6.73%) |