Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.50 | 14.50 | 13.50 | 13.70 | 57,813 | -0.80(-5.52%) |
Nov 27, 2020 | 15.30 | 16.30 | 14.00 | 14.50 | 21,030 | -1.00(-6.45%) |
Nov 25, 2020 | 12.60 | 17.70 | 12.60 | 15.50 | 128,260 | +2.50(+19.23%) |
Nov 24, 2020 | 13.50 | 13.50 | 12.70 | 13.00 | 15,507 | -0.10(-0.76%) |
Nov 23, 2020 | 11.70 | 13.80 | 11.70 | 13.10 | 39,263 | +1.40(+11.97%) |
Nov 20, 2020 | 11.50 | 12.00 | 11.30 | 11.70 | 11,330 | -0.30(-2.50%) |
Nov 19, 2020 | 11.10 | 12.20 | 11.10 | 12.00 | 35,555 | +0.90(+8.11%) |
Nov 18, 2020 | 11.60 | 12.00 | 10.60 | 11.10 | 10,886 | -0.50(-4.31%) |
Nov 17, 2020 | 11.90 | 12.50 | 11.50 | 11.60 | 8,280 | -0.50(-4.13%) |
Nov 16, 2020 | 13.60 | 13.70 | 11.60 | 12.10 | 29,605 | -1.00(-7.63%) |
Nov 13, 2020 | 11.30 | 13.40 | 11.00 | 13.10 | 52,570 | +1.80(+15.93%) |
Nov 12, 2020 | 10.60 | 11.40 | 10.60 | 11.30 | 10,399 | +0.20(+1.80%) |
Nov 11, 2020 | 10.70 | 12.08 | 10.20 | 11.10 | 31,461 | +0.39(+3.63%) |
Nov 10, 2020 | 11.00 | 11.10 | 10.20 | 10.71 | 9,483 | -0.59(-5.21%) |
Nov 09, 2020 | 11.20 | 12.20 | 11.20 | 11.30 | 7,405 | +0.20(+1.80%) |
Nov 06, 2020 | 10.50 | 12.00 | 10.40 | 11.10 | 25,090 | -0.70(-5.93%) |
Nov 05, 2020 | 10.00 | 12.70 | 9.600 | 11.80 | 71,119 | +1.50(+14.56%) |
Nov 04, 2020 | 10.80 | 10.80 | 9.700 | 10.30 | 13,079 | -0.60(-5.50%) |
Nov 03, 2020 | 11.40 | 11.90 | 10.80 | 10.90 | 16,639 | -0.50(-4.39%) |
Nov 02, 2020 | 9.900 | 13.70 | 9.900 | 11.40 | 77,991 | +0.70(+6.54%) |
Oct 30, 2020 | 13.20 | 13.20 | 10.10 | 10.70 | 11,390 | -0.20(-1.83%) |
Oct 29, 2020 | 11.60 | 12.61 | 10.90 | 10.90 | 8,502 | -0.90(-7.63%) |
Oct 28, 2020 | 12.80 | 12.80 | 11.70 | 11.80 | 19,128 | -1.30(-9.92%) |
Oct 27, 2020 | 11.80 | 13.80 | 11.80 | 13.10 | 20,411 | +0.90(+7.36%) |
Oct 26, 2020 | 14.00 | 14.50 | 12.00 | 12.20 | 24,316 | -2.40(-16.42%) |
Oct 23, 2020 | 15.70 | 16.20 | 13.80 | 14.60 | 43,360 | -0.90(-5.81%) |
Oct 22, 2020 | 16.40 | 16.90 | 14.00 | 15.50 | 133,057 | -0.90(-5.49%) |
Oct 21, 2020 | 17.90 | 19.80 | 15.30 | 16.40 | 108,618 | -3.10(-15.90%) |
Oct 20, 2020 | 13.70 | 20.20 | 13.50 | 19.50 | 324,502 | +4.10(+26.62%) |
Oct 19, 2020 | 12.50 | 22.00 | 11.90 | 15.40 | 1,202,416 | +3.50(+29.41%) |
Oct 16, 2020 | 11.10 | 16.30 | 11.00 | 11.90 | 306,140 | -1.00(-7.75%) |
Oct 15, 2020 | 9.500 | 14.40 | 9.500 | 12.90 | 404,526 | +2.90(+29.00%) |
Oct 14, 2020 | 10.50 | 10.60 | 9.600 | 10.00 | 30,976 | +0.50(+5.26%) |
Oct 13, 2020 | 9.400 | 13.00 | 8.600 | 9.500 | 205,967 | +0.30(+3.26%) |
Oct 12, 2020 | 8.500 | 9.800 | 8.200 | 9.200 | 39,820 | +1.09(+13.41%) |
Oct 09, 2020 | 8.000 | 8.398 | 8.000 | 8.112 | 18,550 | -0.31(-3.73%) |
Oct 08, 2020 | 9.100 | 10.20 | 8.022 | 8.426 | 85,884 | -2.17(-20.51%) |
Oct 07, 2020 | 8.000 | 13.50 | 7.800 | 10.60 | 137,984 | +2.68(+33.77%) |
Oct 06, 2020 | 7.700 | 8.700 | 7.662 | 7.924 | 37,823 | +0.11(+1.45%) |
Oct 05, 2020 | 8.369 | 8.369 | 7.620 | 7.811 | 2,738 | -0.49(-5.89%) |
Oct 02, 2020 | 7.606 | 8.344 | 7.606 | 8.300 | 4,860 | +0.40(+5.08%) |
Oct 01, 2020 | 7.550 | 8.200 | 7.550 | 7.899 | 6,262 | +0.30(+3.92%) |
Sep 30, 2020 | 7.800 | 7.847 | 7.550 | 7.601 | 1,573 | -0.25(-3.13%) |
Sep 29, 2020 | 7.195 | 8.400 | 7.001 | 7.847 | 13,081 | +0.89(+12.79%) |
Sep 28, 2020 | 7.200 | 7.524 | 6.853 | 6.957 | 1,698 | -0.24(-3.38%) |
Sep 25, 2020 | 6.930 | 7.700 | 6.699 | 7.200 | 8,950 | +0.60(+9.09%) |
Sep 24, 2020 | 7.800 | 7.800 | 6.500 | 6.600 | 10,481 | -1.20(-15.37%) |
Sep 23, 2020 | 7.603 | 8.200 | 7.350 | 7.799 | 8,672 | +0.28(+3.71%) |
Sep 22, 2020 | 7.650 | 7.760 | 7.520 | 7.520 | 3,702 | -0.08(-1.03%) |
Sep 21, 2020 | 8.000 | 8.300 | 7.520 | 7.598 | 2,542 | -0.40(-5.01%) |
Sep 18, 2020 | 8.400 | 8.400 | 7.800 | 7.999 | 11,070 | +0.30(+3.88%) |
Sep 17, 2020 | 7.650 | 7.729 | 7.650 | 7.700 | 355 | -0.05(-0.67%) |
Sep 16, 2020 | 7.705 | 8.000 | 7.525 | 7.752 | 2,552 | -0.01(-0.09%) |
Sep 15, 2020 | 7.900 | 8.200 | 7.750 | 7.759 | 3,628 | +0.06(+0.74%) |
Sep 14, 2020 | 7.520 | 7.887 | 7.520 | 7.702 | 5,038 | +0.18(+2.42%) |
Sep 11, 2020 | 7.559 | 7.706 | 7.520 | 7.520 | 6,180 | -0.17(-2.21%) |
Sep 10, 2020 | 7.900 | 8.300 | 7.300 | 7.690 | 7,417 | -0.17(-2.15%) |
Sep 09, 2020 | 7.150 | 8.700 | 7.150 | 7.859 | 25,971 | +0.68(+9.46%) |
Sep 08, 2020 | 7.000 | 7.400 | 6.895 | 7.180 | 1,726 | +0.18(+2.57%) |
Sep 04, 2020 | 7.100 | 7.160 | 6.894 | 7.000 | 5,390 | -0.35(-4.75%) |
Sep 03, 2020 | 7.050 | 7.400 | 6.860 | 7.349 | 13,783 | +0.30(+4.21%) |
Sep 02, 2020 | 7.104 | 7.439 | 7.005 | 7.052 | 4,015 | -0.37(-4.93%) |
Sep 01, 2020 | 7.000 | 7.700 | 6.900 | 7.418 | 9,869 | +0.27(+3.82%) |
Aug 31, 2020 | 6.600 | 7.900 | 6.600 | 7.145 | 3,737 | -0.46(-6.01%) |
Aug 28, 2020 | 7.000 | 7.800 | 7.000 | 7.602 | 4,410 | -0.20(-2.54%) |
Aug 27, 2020 | 7.000 | 7.800 | 6.851 | 7.800 | 16,430 | +0.68(+9.58%) |
Aug 26, 2020 | 7.360 | 7.500 | 6.850 | 7.118 | 3,215 | -0.24(-3.29%) |
Aug 25, 2020 | 6.900 | 7.400 | 6.900 | 7.360 | 4,124 | -0.05(-0.71%) |
Aug 24, 2020 | 7.700 | 7.700 | 7.051 | 7.413 | 5,519 | -0.33(-4.20%) |
Aug 21, 2020 | 8.000 | 8.200 | 7.350 | 7.738 | 20,170 | -0.06(-0.79%) |
Aug 20, 2020 | 7.200 | 8.400 | 6.500 | 7.800 | 56,005 | +0.62(+8.56%) |
Aug 19, 2020 | 6.857 | 7.231 | 6.822 | 7.185 | 22,418 | +0.33(+4.78%) |
Aug 18, 2020 | 7.000 | 7.200 | 6.822 | 6.857 | 2,395 | -0.25(-3.45%) |
Aug 17, 2020 | 7.116 | 7.127 | 7.000 | 7.102 | 3,585 | -0.23(-3.12%) |
Aug 14, 2020 | 7.499 | 7.500 | 7.000 | 7.331 | 11,430 | -0.67(-8.35%) |
Aug 13, 2020 | 6.958 | 8.200 | 6.500 | 7.999 | 54,743 | +1.37(+20.70%) |
Aug 12, 2020 | 6.450 | 6.800 | 6.450 | 6.627 | 953 | +0.13(+1.95%) |
Aug 11, 2020 | 6.700 | 6.769 | 6.500 | 6.500 | 2,808 | -0.27(-3.99%) |
Aug 10, 2020 | 7.000 | 7.099 | 6.500 | 6.770 | 6,540 | -0.07(-1.04%) |
Aug 07, 2020 | 6.600 | 7.500 | 6.542 | 6.841 | 18,690 | +0.34(+5.20%) |
Aug 06, 2020 | 6.533 | 7.000 | 6.500 | 6.503 | 7,800 | -0.09(-1.38%) |
Aug 05, 2020 | 6.200 | 6.699 | 6.200 | 6.594 | 2,478 | +0.13(+1.95%) |
Aug 04, 2020 | 6.200 | 6.646 | 6.006 | 6.468 | 6,373 | +0.14(+2.18%) |
Aug 03, 2020 | 6.600 | 6.600 | 6.200 | 6.330 | 2,744 | -0.07(-1.09%) |
Jul 31, 2020 | 5.700 | 6.557 | 5.700 | 6.400 | 4,260 | -0.14(-2.14%) |
Jul 30, 2020 | 6.025 | 6.648 | 6.025 | 6.540 | 3,367 | +0.17(+2.64%) |
Jul 29, 2020 | 6.651 | 6.651 | 6.320 | 6.372 | 1,610 | -0.17(-2.60%) |
Jul 28, 2020 | 6.315 | 6.680 | 6.150 | 6.542 | 1,576 | +0.23(+3.59%) |
Jul 27, 2020 | 7.348 | 7.348 | 6.005 | 6.315 | 4,057 | -0.33(-4.99%) |
Jul 24, 2020 | 6.604 | 7.099 | 6.200 | 6.647 | 3,270 | -0.15(-2.25%) |
Jul 23, 2020 | 6.500 | 7.150 | 6.312 | 6.800 | 7,230 | +0.23(+3.50%) |
Jul 22, 2020 | 6.700 | 6.950 | 6.411 | 6.570 | 10,868 | -0.23(-3.42%) |
Jul 21, 2020 | 6.999 | 6.999 | 6.708 | 6.803 | 2,576 | -0.16(-2.26%) |
Jul 20, 2020 | 7.241 | 7.241 | 6.712 | 6.960 | 5,483 | -0.01(-0.09%) |
Jul 17, 2020 | 7.037 | 7.257 | 6.800 | 6.966 | 6,110 | +0.19(+2.86%) |
Jul 16, 2020 | 7.341 | 7.359 | 6.600 | 6.772 | 11,776 | -0.53(-7.23%) |
Jul 15, 2020 | 6.900 | 8.000 | 6.900 | 7.300 | 22,875 | +0.60(+8.96%) |
Jul 14, 2020 | 7.000 | 7.200 | 6.606 | 6.700 | 6,357 | -0.49(-6.84%) |
Jul 13, 2020 | 7.729 | 7.794 | 7.037 | 7.192 | 6,883 | -0.54(-6.95%) |
Jul 10, 2020 | 8.500 | 8.500 | 7.036 | 7.729 | 11,330 | -0.48(-5.84%) |
Jul 09, 2020 | 8.500 | 8.790 | 7.624 | 8.208 | 37,017 | +0.22(+2.77%) |
Jul 08, 2020 | 7.200 | 8.300 | 7.165 | 7.987 | 53,050 | +0.74(+10.21%) |
Jul 07, 2020 | 7.600 | 7.600 | 6.971 | 7.247 | 3,537 | -0.45(-5.86%) |
Jul 06, 2020 | 7.679 | 7.900 | 7.300 | 7.698 | 13,282 | +0.05(+0.63%) |
Jul 02, 2020 | 7.100 | 7.800 | 6.985 | 7.650 | 10,550 | +0.41(+5.69%) |
Jul 01, 2020 | 6.878 | 7.600 | 6.700 | 7.238 | 14,859 | +0.24(+3.40%) |
Jun 30, 2020 | 6.700 | 7.000 | 6.669 | 7.000 | 12,138 | -0.07(-1.02%) |
Jun 29, 2020 | 7.120 | 7.120 | 6.515 | 7.072 | 18,449 | -0.09(-1.26%) |
Jun 26, 2020 | 7.900 | 7.900 | 7.120 | 7.162 | 10,230 | -0.64(-8.18%) |
Jun 25, 2020 | 7.256 | 7.914 | 7.256 | 7.800 | 12,664 | +0.24(+3.20%) |
Jun 24, 2020 | 7.200 | 8.401 | 7.102 | 7.558 | 29,938 | -1.14(-13.08%) |
Jun 23, 2020 | 8.400 | 11.00 | 8.000 | 8.695 | 152,806 | +0.29(+3.51%) |
Jun 22, 2020 | 8.900 | 8.900 | 8.200 | 8.400 | 23,846 | -1.20(-12.50%) |
Jun 19, 2020 | 8.500 | 9.700 | 8.116 | 9.600 | 100,030 | +0.59(+6.61%) |
Jun 18, 2020 | 8.500 | 10.80 | 7.500 | 9.005 | 456,204 | +0.71(+8.56%) |
Jun 17, 2020 | 6.200 | 15.40 | 6.010 | 8.295 | 1,625,863 | +1.79(+27.62%) |
Jun 16, 2020 | 6.720 | 6.807 | 5.800 | 6.500 | 23,729 | -0.08(-1.22%) |
Jun 15, 2020 | 6.200 | 6.800 | 5.600 | 6.580 | 26,068 | +0.09(+1.46%) |
Jun 12, 2020 | 7.100 | 8.000 | 5.650 | 6.485 | 111,310 | +1.08(+20.09%) |
Jun 11, 2020 | 5.400 | 6.400 | 5.000 | 5.400 | 64,053 | +0.01(+0.20%) |
Jun 10, 2020 | 5.288 | 8.400 | 5.150 | 5.389 | 316,402 | +0.38(+7.67%) |
Jun 09, 2020 | 5.776 | 5.852 | 4.700 | 5.005 | 34,205 | +0.00(+0.10%) |
Jun 08, 2020 | 4.900 | 5.500 | 4.400 | 5.000 | 86,197 | +0.61(+13.90%) |
Jun 05, 2020 | 4.270 | 4.590 | 4.129 | 4.390 | 13,580 | +0.11(+2.59%) |
Jun 04, 2020 | 4.455 | 4.695 | 4.101 | 4.279 | 28,303 | -0.07(-1.63%) |
Jun 03, 2020 | 4.806 | 4.806 | 4.350 | 4.350 | 858 | -0.29(-6.25%) |
Jun 02, 2020 | 4.400 | 4.650 | 4.050 | 4.640 | 14,426 | +0.36(+8.44%) |
Jun 01, 2020 | 4.012 | 4.279 | 4.012 | 4.279 | 1,399 | +0.00(+0.00%) |
May 29, 2020 | 4.485 | 4.485 | 3.944 | 4.279 | 9,040 | -0.02(-0.49%) |
May 28, 2020 | 4.100 | 4.700 | 4.100 | 4.300 | 20,711 | -0.20(-4.34%) |
May 27, 2020 | 4.494 | 4.580 | 4.130 | 4.495 | 3,002 | +0.20(+4.53%) |
May 26, 2020 | 4.715 | 4.715 | 4.020 | 4.300 | 9,286 | -0.19(-4.25%) |
May 22, 2020 | 4.500 | 4.900 | 4.121 | 4.491 | 23,650 | -0.21(-4.45%) |
May 21, 2020 | 5.300 | 5.400 | 4.557 | 4.700 | 8,640 | -0.20(-4.08%) |
May 20, 2020 | 4.700 | 6.500 | 4.400 | 4.900 | 45,016 | +0.39(+8.58%) |
May 19, 2020 | 4.700 | 4.700 | 4.326 | 4.513 | 4,473 | -0.29(-5.98%) |
May 18, 2020 | 4.800 | 4.900 | 4.600 | 4.800 | 4,172 | +0.20(+4.35%) |
May 15, 2020 | 4.801 | 5.390 | 4.600 | 4.600 | 3,000 | -0.58(-11.20%) |
May 14, 2020 | 4.726 | 5.198 | 4.700 | 5.180 | 249 | +0.16(+3.23%) |
May 13, 2020 | 4.700 | 5.550 | 4.650 | 5.018 | 1,802 | -0.14(-2.64%) |
May 12, 2020 | 5.100 | 5.550 | 4.800 | 5.154 | 3,431 | -0.01(-0.23%) |
May 11, 2020 | 4.719 | 5.496 | 4.602 | 5.166 | 7,329 | +0.21(+4.32%) |
May 08, 2020 | 5.250 | 5.399 | 4.500 | 4.952 | 3,950 | -0.05(-0.96%) |
May 07, 2020 | 4.998 | 5.652 | 4.801 | 5.000 | 5,465 | +0.00(+0.08%) |
May 06, 2020 | 5.000 | 7.400 | 4.600 | 4.996 | 61,852 | +0.13(+2.73%) |
May 05, 2020 | 5.200 | 5.499 | 4.600 | 4.863 | 5,880 | -0.20(-3.89%) |
May 04, 2020 | 5.050 | 6.700 | 4.500 | 5.060 | 24,196 | +0.01(+0.20%) |
May 01, 2020 | 4.912 | 5.385 | 4.800 | 5.050 | 1,890 | +0.15(+3.06%) |
Apr 30, 2020 | 5.100 | 5.400 | 4.600 | 4.900 | 9,483 | -0.16(-3.18%) |
Apr 29, 2020 | 4.250 | 5.200 | 4.250 | 5.061 | 7,331 | +0.56(+12.47%) |
Apr 28, 2020 | 4.500 | 4.600 | 4.400 | 4.500 | 1,849 | -0.01(-0.24%) |
Apr 27, 2020 | 4.500 | 4.790 | 4.213 | 4.511 | 6,041 | +0.31(+7.38%) |
Apr 24, 2020 | 5.265 | 5.265 | 3.702 | 4.201 | 8,160 | -0.50(-10.64%) |
Apr 23, 2020 | 5.400 | 5.400 | 4.199 | 4.701 | 8,006 | -0.20(-4.02%) |
Apr 22, 2020 | 5.218 | 5.218 | 4.879 | 4.898 | 698 | -0.07(-1.45%) |
Apr 21, 2020 | 4.913 | 4.986 | 4.646 | 4.970 | 1,395 | -0.02(-0.36%) |
Apr 20, 2020 | 5.370 | 5.370 | 4.988 | 4.988 | 1,346 | -0.39(-7.29%) |
Apr 17, 2020 | 5.525 | 5.790 | 4.700 | 5.380 | 1,390 | +0.68(+14.47%) |
Apr 16, 2020 | 5.600 | 6.500 | 4.600 | 4.700 | 2,156 | -0.49(-9.39%) |
Apr 15, 2020 | 5.145 | 5.190 | 4.900 | 5.187 | 284 | +0.09(+1.69%) |
Apr 14, 2020 | 4.900 | 5.235 | 4.825 | 5.101 | 987 | +0.20(+4.12%) |
Apr 13, 2020 | 5.587 | 5.587 | 4.640 | 4.899 | 2,153 | -0.42(-7.93%) |
Apr 09, 2020 | 5.772 | 5.857 | 5.267 | 5.321 | 1,310 | +0.25(+4.95%) |
Apr 08, 2020 | 5.500 | 6.003 | 5.070 | 5.070 | 1,119 | -0.76(-12.98%) |
Apr 07, 2020 | 5.015 | 6.499 | 5.015 | 5.826 | 1,182 | +0.57(+10.76%) |
Apr 06, 2020 | 4.927 | 5.810 | 4.900 | 5.260 | 3,316 | +0.26(+5.20%) |
Apr 03, 2020 | 5.289 | 5.800 | 4.201 | 5.000 | 1,460 | -0.99(-16.53%) |
Apr 02, 2020 | 6.096 | 6.096 | 5.011 | 5.990 | 639 | -0.11(-1.74%) |
Apr 01, 2020 | 5.010 | 7.299 | 5.010 | 6.096 | 1,176 | +0.15(+2.56%) |
Mar 31, 2020 | 5.051 | 7.199 | 5.036 | 5.944 | 1,479 | -0.06(-0.98%) |
Mar 30, 2020 | 5.983 | 6.961 | 5.983 | 6.003 | 1,742 | +0.30(+5.33%) |
Mar 27, 2020 | 5.374 | 6.601 | 5.016 | 5.699 | 5,140 | +0.56(+10.85%) |
Mar 26, 2020 | 5.092 | 5.560 | 4.405 | 5.141 | 4,098 | +0.17(+3.44%) |
Mar 25, 2020 | 5.243 | 5.800 | 4.649 | 4.970 | 3,123 | -0.28(-5.37%) |
Mar 24, 2020 | 5.500 | 6.264 | 4.987 | 5.252 | 1,194 | +0.24(+4.81%) |
Mar 23, 2020 | 6.518 | 6.518 | 5.006 | 5.011 | 1,326 | -0.97(-16.19%) |
Mar 20, 2020 | 7.880 | 7.880 | 5.600 | 5.979 | 3,260 | -0.72(-10.76%) |
Mar 19, 2020 | 7.500 | 8.199 | 6.154 | 6.700 | 2,015 | +0.00(+0.01%) |
Mar 18, 2020 | 7.800 | 8.052 | 5.500 | 6.699 | 1,502 | -2.20(-24.73%) |
Mar 17, 2020 | 8.900 | 8.900 | 7.100 | 8.900 | 1,655 | +0.70(+8.52%) |
Mar 16, 2020 | 9.135 | 9.135 | 7.400 | 8.201 | 1,793 | -0.50(-5.74%) |
Mar 13, 2020 | 8.800 | 9.599 | 7.222 | 8.700 | 1,720 | -0.02(-0.23%) |
Mar 12, 2020 | 8.200 | 8.800 | 8.100 | 8.720 | 1,869 | +0.12(+1.38%) |
Mar 11, 2020 | 8.301 | 10.00 | 8.301 | 8.601 | 2,014 | -0.88(-9.31%) |
Mar 10, 2020 | 9.900 | 10.70 | 8.410 | 9.484 | 1,791 | +1.08(+12.89%) |
Mar 09, 2020 | 8.141 | 9.434 | 7.904 | 8.401 | 3,959 | -0.99(-10.52%) |
Mar 06, 2020 | 10.00 | 10.78 | 8.349 | 9.389 | 3,030 | -0.54(-5.39%) |
Mar 05, 2020 | 9.990 | 10.65 | 9.050 | 9.924 | 2,434 | +0.03(+0.31%) |
Mar 04, 2020 | 9.900 | 10.30 | 9.200 | 9.893 | 2,586 | +1.09(+12.42%) |
Mar 03, 2020 | 8.462 | 9.320 | 8.310 | 8.800 | 1,791 | -0.01(-0.11%) |
Mar 02, 2020 | 9.047 | 9.999 | 8.200 | 8.810 | 4,203 | -0.19(-2.11%) |
Feb 28, 2020 | 8.590 | 9.536 | 8.100 | 9.000 | 2,200 | +0.40(+4.65%) |
Feb 27, 2020 | 9.235 | 9.900 | 8.411 | 8.600 | 1,830 | -0.60(-6.52%) |
Feb 26, 2020 | 9.300 | 10.00 | 8.800 | 9.200 | 1,398 | +0.17(+1.89%) |
Feb 25, 2020 | 10.60 | 10.60 | 8.600 | 9.029 | 1,379 | -1.07(-10.61%) |
Feb 24, 2020 | 9.898 | 10.80 | 8.427 | 10.10 | 1,554 | +0.20(+2.03%) |
Feb 21, 2020 | 10.50 | 10.80 | 9.644 | 9.900 | 1,270 | -0.10(-1.01%) |
Feb 20, 2020 | 10.80 | 10.80 | 9.714 | 10.00 | 5,116 | -1.30(-11.50%) |
Feb 19, 2020 | 11.30 | 12.21 | 10.80 | 11.30 | 22,827 | -0.17(-1.51%) |
Feb 18, 2020 | 11.90 | 11.90 | 11.29 | 11.47 | 1,635 | -0.33(-2.77%) |
Feb 14, 2020 | 12.27 | 12.30 | 11.38 | 11.80 | 2,520 | -0.20(-1.67%) |
Feb 13, 2020 | 12.10 | 12.17 | 11.55 | 12.00 | 2,962 | +0.00(+0.00%) |
Feb 12, 2020 | 11.70 | 12.30 | 11.40 | 12.00 | 2,640 | +0.20(+1.69%) |
Feb 11, 2020 | 12.20 | 12.20 | 11.50 | 11.80 | 2,925 | -0.40(-3.28%) |
Feb 10, 2020 | 12.00 | 12.30 | 11.50 | 12.20 | 1,618 | +0.10(+0.83%) |
Feb 07, 2020 | 11.50 | 12.30 | 11.50 | 12.10 | 2,530 | +0.60(+5.22%) |
Feb 06, 2020 | 12.70 | 12.80 | 11.50 | 11.50 | 3,790 | -0.75(-6.12%) |
Feb 05, 2020 | 12.60 | 12.60 | 11.70 | 12.25 | 3,113 | +0.25(+2.08%) |
Feb 04, 2020 | 12.80 | 12.90 | 11.61 | 12.00 | 3,491 | -0.66(-5.20%) |
Feb 03, 2020 | 12.10 | 13.20 | 12.00 | 12.66 | 5,074 | +0.26(+2.08%) |
Jan 31, 2020 | 12.50 | 12.90 | 12.00 | 12.40 | 2,440 | -0.80(-6.06%) |
Jan 30, 2020 | 13.40 | 13.70 | 12.00 | 13.20 | 3,029 | +0.79(+6.40%) |
Jan 29, 2020 | 14.03 | 14.03 | 12.30 | 12.41 | 5,022 | -1.69(-12.01%) |
Jan 28, 2020 | 12.69 | 15.30 | 12.30 | 14.10 | 22,993 | +1.40(+11.02%) |
Jan 27, 2020 | 12.80 | 12.80 | 11.90 | 12.70 | 2,056 | +0.72(+6.05%) |
Jan 24, 2020 | 13.10 | 13.10 | 11.90 | 11.97 | 2,030 | -0.62(-4.96%) |
Jan 23, 2020 | 12.40 | 13.00 | 11.77 | 12.60 | 3,628 | -0.70(-5.26%) |
Jan 22, 2020 | 12.70 | 13.80 | 11.90 | 13.30 | 2,067 | +0.60(+4.72%) |
Jan 21, 2020 | 13.80 | 13.87 | 12.35 | 12.70 | 2,550 | +0.50(+4.10%) |
Jan 17, 2020 | 12.20 | 12.20 | 12.00 | 12.20 | 1,180 | -0.10(-0.81%) |
Jan 16, 2020 | 12.90 | 13.10 | 11.50 | 12.30 | 5,723 | -0.53(-4.10%) |
Jan 15, 2020 | 12.01 | 14.40 | 11.20 | 12.83 | 6,009 | +0.63(+5.13%) |
Jan 14, 2020 | 12.90 | 13.50 | 11.20 | 12.20 | 3,461 | -0.70(-5.43%) |
Jan 13, 2020 | 13.00 | 14.39 | 12.30 | 12.90 | 6,373 | -0.10(-0.77%) |
Jan 10, 2020 | 12.20 | 15.90 | 12.00 | 13.00 | 5,350 | +1.00(+8.33%) |
Jan 09, 2020 | 12.50 | 13.30 | 11.70 | 12.00 | 2,111 | +0.15(+1.28%) |
Jan 08, 2020 | 13.00 | 13.80 | 11.60 | 11.85 | 5,817 | +0.35(+3.03%) |
Jan 07, 2020 | 11.10 | 17.80 | 11.10 | 11.50 | 50,668 | +0.50(+4.55%) |
Jan 06, 2020 | 10.80 | 11.02 | 10.80 | 11.00 | 212 | +0.39(+3.64%) |
Jan 03, 2020 | 11.10 | 11.30 | 10.60 | 10.61 | 680 | -1.08(-9.27%) |
Jan 02, 2020 | 10.60 | 11.70 | 10.60 | 11.70 | 1,132 | +0.40(+3.53%) |
Dec 31, 2019 | 10.46 | 11.60 | 10.46 | 11.30 | 600 | +0.44(+4.04%) |
Dec 30, 2019 | 10.70 | 11.02 | 10.70 | 10.86 | 188 | -0.14(-1.26%) |
Dec 27, 2019 | 11.80 | 11.80 | 10.54 | 11.00 | 360 | -0.15(-1.35%) |
Dec 26, 2019 | 10.10 | 11.80 | 10.10 | 11.15 | 614 | +0.65(+6.19%) |
Dec 24, 2019 | 10.40 | 11.00 | 10.40 | 10.50 | 170 | -0.60(-5.41%) |
Dec 23, 2019 | 11.10 | 11.10 | 10.30 | 11.10 | 894 | +0.00(+0.00%) |
Dec 20, 2019 | 11.00 | 11.35 | 10.20 | 11.10 | 3,610 | +0.10(+0.91%) |
Dec 19, 2019 | 12.00 | 16.40 | 11.00 | 11.00 | 31,873 | -0.66(-5.66%) |
Dec 18, 2019 | 12.20 | 12.35 | 11.00 | 11.66 | 6,245 | -0.64(-5.22%) |
Dec 17, 2019 | 13.10 | 15.00 | 12.20 | 12.30 | 12,430 | -0.20(-1.58%) |
Dec 16, 2019 | 15.60 | 16.50 | 11.10 | 12.50 | 5,405 | -3.85(-23.55%) |
Dec 13, 2019 | 15.70 | 17.00 | 14.45 | 16.35 | 6,950 | +1.25(+8.28%) |
Dec 12, 2019 | 14.70 | 15.20 | 14.20 | 15.10 | 1,007 | +0.60(+4.14%) |
Dec 11, 2019 | 14.60 | 14.60 | 14.50 | 14.50 | 30 | -0.10(-0.68%) |
Dec 10, 2019 | 13.80 | 15.41 | 13.80 | 14.60 | 106 | +0.65(+4.69%) |
Dec 09, 2019 | 11.20 | 13.95 | 10.20 | 13.95 | 320 | +0.45(+3.30%) |
Dec 06, 2019 | 12.80 | 13.50 | 12.80 | 13.50 | 480 | -0.90(-6.25%) |
Dec 05, 2019 | 14.10 | 15.50 | 13.10 | 14.40 | 1,089 | +0.90(+6.67%) |
Dec 04, 2019 | 12.90 | 13.50 | 12.80 | 13.50 | 170 | +1.30(+10.66%) |
Dec 03, 2019 | 10.44 | 12.75 | 10.44 | 12.20 | 120 | -0.40(-3.17%) |