Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.57 | 21.57 | 21.57 | 176,787 | +0.18(+0.84%) | |
Dec 30, 2020 | 20.99 | 21.66 | 20.18 | 21.39 | 176,787 | +0.05(+0.23%) |
Dec 29, 2020 | 20.08 | 21.38 | 19.69 | 21.34 | 225,753 | +1.48(+7.45%) |
Dec 28, 2020 | 20.12 | 20.12 | 19.16 | 19.86 | 199,755 | +0.09(+0.46%) |
Dec 24, 2020 | 19.25 | 19.80 | 18.87 | 19.77 | 167,800 | +0.58(+3.02%) |
Dec 23, 2020 | 19.38 | 19.38 | 18.73 | 19.19 | 238,571 | +0.04(+0.21%) |
Dec 22, 2020 | 20.50 | 21.00 | 18.86 | 19.15 | 514,877 | -1.33(-6.49%) |
Dec 21, 2020 | 18.88 | 20.99 | 18.21 | 20.48 | 349,210 | +1.14(+5.89%) |
Dec 18, 2020 | 19.94 | 20.08 | 19.22 | 19.34 | 378,000 | -0.51(-2.57%) |
Dec 17, 2020 | 19.00 | 19.94 | 18.60 | 19.85 | 252,258 | +0.86(+4.53%) |
Dec 16, 2020 | 18.96 | 19.39 | 18.50 | 18.99 | 242,118 | -0.03(-0.16%) |
Dec 15, 2020 | 18.45 | 19.50 | 18.17 | 19.02 | 224,426 | +0.62(+3.37%) |
Dec 14, 2020 | 18.59 | 18.86 | 17.81 | 18.40 | 201,708 | +0.20(+1.10%) |
Dec 11, 2020 | 18.39 | 18.52 | 17.64 | 18.20 | 218,500 | -0.22(-1.19%) |
Dec 10, 2020 | 19.84 | 19.86 | 18.20 | 18.42 | 453,367 | -1.61(-8.04%) |
Dec 09, 2020 | 20.85 | 20.88 | 19.76 | 20.03 | 298,099 | -0.56(-2.72%) |
Dec 08, 2020 | 20.50 | 20.85 | 20.01 | 20.59 | 213,021 | +0.13(+0.64%) |
Dec 07, 2020 | 21.20 | 21.84 | 20.41 | 20.46 | 259,008 | -0.99(-4.62%) |
Dec 04, 2020 | 21.11 | 21.59 | 20.21 | 21.45 | 384,800 | +0.77(+3.72%) |
Dec 03, 2020 | 22.01 | 22.35 | 19.51 | 20.68 | 1,767,121 | -4.38(-17.48%) |
Dec 02, 2020 | 24.68 | 25.90 | 23.75 | 25.06 | 280,537 | +0.36(+1.46%) |
Dec 01, 2020 | 24.87 | 25.32 | 24.40 | 24.70 | 200,351 | -0.24(-0.96%) |
Nov 30, 2020 | 23.54 | 25.34 | 23.44 | 24.94 | 217,402 | +1.18(+4.97%) |
Nov 27, 2020 | 25.39 | 25.58 | 23.00 | 23.76 | 222,500 | -1.58(-6.24%) |
Nov 25, 2020 | 22.79 | 25.50 | 22.40 | 25.34 | 569,000 | +2.64(+11.63%) |
Nov 24, 2020 | 22.77 | 23.15 | 22.39 | 22.70 | 201,746 | +0.20(+0.89%) |
Nov 23, 2020 | 22.31 | 22.67 | 21.88 | 22.50 | 187,498 | +0.29(+1.31%) |
Nov 20, 2020 | 21.96 | 22.50 | 21.57 | 22.21 | 168,400 | +0.01(+0.05%) |
Nov 19, 2020 | 20.94 | 22.37 | 20.75 | 22.20 | 162,936 | +1.17(+5.56%) |
Nov 18, 2020 | 22.17 | 22.64 | 20.89 | 21.03 | 223,848 | -1.24(-5.57%) |
Nov 17, 2020 | 21.90 | 22.74 | 21.90 | 22.27 | 205,741 | -0.08(-0.36%) |
Nov 16, 2020 | 23.00 | 23.15 | 22.02 | 22.35 | 196,715 | -0.26(-1.15%) |
Nov 13, 2020 | 22.30 | 23.05 | 22.18 | 22.61 | 342,200 | +0.62(+2.82%) |
Nov 12, 2020 | 21.56 | 22.02 | 20.78 | 21.99 | 549,555 | -0.03(-0.14%) |
Nov 11, 2020 | 18.81 | 22.43 | 18.81 | 22.02 | 2,272,778 | +3.18(+16.88%) |
Nov 10, 2020 | 18.25 | 19.10 | 18.16 | 18.84 | 201,471 | +0.78(+4.32%) |
Nov 09, 2020 | 17.51 | 18.22 | 16.61 | 18.06 | 204,127 | +2.24(+14.16%) |
Nov 06, 2020 | 16.93 | 17.26 | 15.65 | 15.82 | 106,600 | -1.03(-6.11%) |
Nov 05, 2020 | 16.71 | 17.69 | 16.25 | 16.85 | 140,607 | +0.17(+1.02%) |
Nov 04, 2020 | 16.74 | 17.41 | 16.19 | 16.68 | 107,076 | -0.35(-2.06%) |
Nov 03, 2020 | 16.23 | 17.10 | 15.99 | 17.03 | 106,049 | +1.08(+6.77%) |
Nov 02, 2020 | 16.33 | 16.69 | 15.73 | 15.95 | 79,143 | -0.10(-0.62%) |
Oct 30, 2020 | 16.19 | 16.61 | 15.55 | 16.05 | 153,400 | -0.22(-1.35%) |
Oct 29, 2020 | 15.43 | 16.41 | 15.28 | 16.27 | 141,400 | +0.77(+4.97%) |
Oct 28, 2020 | 15.44 | 15.74 | 15.27 | 15.50 | 93,696 | -0.35(-2.21%) |
Oct 27, 2020 | 15.01 | 15.90 | 14.82 | 15.85 | 103,869 | +0.72(+4.76%) |
Oct 26, 2020 | 15.20 | 15.46 | 14.58 | 15.13 | 163,261 | -0.39(-2.51%) |
Oct 23, 2020 | 14.60 | 15.69 | 14.24 | 15.52 | 200,100 | +1.05(+7.26%) |
Oct 22, 2020 | 14.03 | 14.64 | 13.77 | 14.47 | 190,303 | +0.49(+3.51%) |
Oct 21, 2020 | 14.34 | 14.54 | 13.65 | 13.98 | 128,002 | -0.38(-2.65%) |
Oct 20, 2020 | 14.38 | 14.65 | 14.30 | 14.36 | 178,896 | +0.10(+0.74%) |
Oct 19, 2020 | 14.20 | 14.44 | 14.01 | 14.26 | 161,048 | +0.15(+1.03%) |
Oct 16, 2020 | 14.40 | 14.53 | 14.02 | 14.11 | 113,500 | -0.05(-0.35%) |
Oct 15, 2020 | 13.36 | 14.28 | 13.05 | 14.16 | 166,288 | +0.47(+3.43%) |
Oct 14, 2020 | 13.90 | 14.37 | 13.62 | 13.69 | 101,104 | -0.07(-0.47%) |
Oct 13, 2020 | 13.60 | 13.95 | 13.35 | 13.76 | 105,701 | +0.10(+0.70%) |
Oct 12, 2020 | 13.80 | 14.25 | 13.53 | 13.66 | 99,923 | -0.08(-0.58%) |
Oct 09, 2020 | 14.05 | 14.78 | 13.51 | 13.74 | 221,900 | -0.24(-1.72%) |
Oct 08, 2020 | 13.88 | 14.36 | 13.55 | 13.98 | 278,761 | +0.25(+1.82%) |
Oct 07, 2020 | 12.66 | 13.84 | 12.66 | 13.73 | 233,031 | +1.22(+9.75%) |
Oct 06, 2020 | 12.99 | 13.40 | 12.46 | 12.51 | 174,126 | -0.36(-2.80%) |
Oct 05, 2020 | 12.65 | 13.25 | 12.64 | 12.87 | 128,076 | +0.33(+2.63%) |
Oct 02, 2020 | 12.37 | 13.11 | 12.20 | 12.54 | 168,800 | -0.21(-1.65%) |
Oct 01, 2020 | 13.07 | 13.34 | 12.22 | 12.75 | 261,883 | -0.28(-2.15%) |
Sep 30, 2020 | 13.43 | 13.90 | 12.91 | 13.03 | 284,315 | -0.26(-1.96%) |
Sep 29, 2020 | 14.44 | 14.53 | 13.12 | 13.29 | 209,805 | -1.18(-8.15%) |
Sep 28, 2020 | 14.73 | 14.89 | 14.31 | 14.47 | 179,752 | +0.01(+0.07%) |
Sep 25, 2020 | 14.53 | 15.11 | 14.43 | 14.46 | 150,000 | -0.08(-0.55%) |
Sep 24, 2020 | 14.67 | 14.96 | 14.31 | 14.54 | 246,324 | -0.25(-1.69%) |
Sep 23, 2020 | 15.53 | 15.99 | 14.77 | 14.79 | 183,695 | -0.63(-4.09%) |
Sep 22, 2020 | 15.01 | 15.49 | 14.69 | 15.42 | 160,786 | +0.58(+3.91%) |
Sep 21, 2020 | 14.97 | 15.65 | 14.26 | 14.84 | 349,851 | -0.64(-4.13%) |
Sep 18, 2020 | 15.43 | 15.52 | 15.06 | 15.48 | 286,600 | +0.23(+1.51%) |
Sep 17, 2020 | 14.62 | 15.34 | 14.30 | 15.25 | 237,199 | +0.34(+2.28%) |
Sep 16, 2020 | 14.47 | 15.12 | 14.18 | 14.91 | 311,052 | +0.47(+3.25%) |
Sep 15, 2020 | 14.11 | 14.49 | 13.76 | 14.44 | 188,924 | +0.56(+4.03%) |
Sep 14, 2020 | 14.00 | 14.00 | 13.43 | 13.88 | 164,761 | +0.06(+0.43%) |
Sep 11, 2020 | 14.09 | 14.09 | 13.43 | 13.82 | 161,300 | -0.04(-0.29%) |
Sep 10, 2020 | 14.33 | 14.39 | 13.65 | 13.86 | 463,689 | -0.30(-2.12%) |
Sep 09, 2020 | 13.71 | 14.39 | 13.31 | 14.16 | 316,509 | +0.74(+5.51%) |
Sep 08, 2020 | 12.73 | 13.68 | 12.50 | 13.42 | 261,586 | +0.36(+2.76%) |
Sep 04, 2020 | 13.74 | 13.85 | 12.79 | 13.06 | 384,700 | -0.44(-3.26%) |
Sep 03, 2020 | 14.50 | 14.62 | 13.13 | 13.50 | 403,663 | -0.92(-6.38%) |
Sep 02, 2020 | 15.29 | 15.51 | 14.09 | 14.42 | 497,301 | -0.35(-2.37%) |
Sep 01, 2020 | 13.41 | 14.88 | 13.25 | 14.77 | 459,068 | +1.39(+10.39%) |
Aug 31, 2020 | 13.00 | 13.86 | 12.77 | 13.38 | 311,896 | +0.32(+2.45%) |
Aug 28, 2020 | 12.77 | 13.07 | 12.41 | 13.06 | 257,900 | +0.52(+4.15%) |
Aug 27, 2020 | 12.70 | 13.16 | 12.42 | 12.54 | 243,286 | +0.00(+0.00%) |
Aug 26, 2020 | 12.97 | 13.11 | 12.29 | 12.54 | 255,533 | -0.43(-3.32%) |
Aug 25, 2020 | 13.19 | 13.24 | 12.81 | 12.97 | 203,718 | -0.13(-0.99%) |
Aug 24, 2020 | 11.46 | 13.17 | 11.46 | 13.10 | 325,872 | +1.54(+13.32%) |
Aug 21, 2020 | 11.59 | 11.94 | 11.24 | 11.56 | 180,900 | -0.07(-0.60%) |
Aug 20, 2020 | 11.23 | 11.78 | 11.00 | 11.63 | 237,030 | +0.22(+1.93%) |
Aug 19, 2020 | 10.93 | 11.56 | 10.48 | 11.41 | 200,241 | -0.06(-0.52%) |
Aug 18, 2020 | 11.52 | 11.53 | 11.01 | 11.47 | 200,331 | -0.09(-0.78%) |
Aug 17, 2020 | 11.60 | 11.60 | 11.30 | 11.56 | 126,933 | +0.05(+0.43%) |
Aug 14, 2020 | 11.43 | 11.57 | 11.04 | 11.51 | 269,900 | +0.13(+1.14%) |
Aug 13, 2020 | 10.79 | 11.45 | 10.51 | 11.38 | 169,369 | +0.53(+4.88%) |
Aug 12, 2020 | 10.64 | 10.85 | 10.30 | 10.85 | 335,923 | +0.45(+4.33%) |
Aug 11, 2020 | 10.55 | 10.72 | 10.22 | 10.40 | 276,462 | +0.05(+0.48%) |
Aug 10, 2020 | 9.940 | 10.56 | 9.940 | 10.35 | 182,155 | +0.51(+5.18%) |
Aug 07, 2020 | 9.250 | 9.930 | 9.249 | 9.840 | 219,600 | +0.47(+5.02%) |
Aug 06, 2020 | 9.470 | 9.470 | 9.080 | 9.370 | 187,282 | -0.10(-1.06%) |
Aug 05, 2020 | 8.950 | 9.510 | 8.890 | 9.470 | 271,199 | +0.65(+7.37%) |
Aug 04, 2020 | 8.620 | 8.960 | 8.620 | 8.820 | 144,591 | +0.15(+1.73%) |
Aug 03, 2020 | 8.640 | 8.750 | 8.390 | 8.670 | 171,391 | +0.05(+0.58%) |
Jul 31, 2020 | 8.530 | 8.930 | 8.480 | 8.620 | 276,600 | +0.09(+1.06%) |
Jul 30, 2020 | 8.440 | 8.640 | 8.250 | 8.530 | 192,513 | -0.08(-0.93%) |
Jul 29, 2020 | 8.320 | 8.650 | 8.230 | 8.610 | 260,418 | +0.37(+4.49%) |
Jul 28, 2020 | 7.930 | 8.360 | 7.930 | 8.240 | 194,018 | +0.03(+0.30%) |
Jul 27, 2020 | 8.140 | 8.240 | 7.850 | 8.215 | 218,138 | +0.00(+0.06%) |
Jul 24, 2020 | 8.360 | 8.470 | 8.170 | 8.210 | 214,500 | -0.21(-2.49%) |
Jul 23, 2020 | 8.220 | 8.620 | 8.010 | 8.420 | 239,413 | +0.15(+1.81%) |
Jul 22, 2020 | 8.190 | 8.380 | 8.010 | 8.270 | 142,516 | +0.05(+0.61%) |
Jul 21, 2020 | 7.860 | 8.350 | 7.860 | 8.220 | 210,775 | +0.43(+5.52%) |
Jul 20, 2020 | 8.610 | 8.700 | 7.670 | 7.790 | 358,315 | -0.86(-9.94%) |
Jul 17, 2020 | 8.660 | 8.840 | 8.460 | 8.650 | 247,500 | +0.06(+0.70%) |
Jul 16, 2020 | 8.520 | 8.630 | 8.230 | 8.590 | 191,274 | -0.06(-0.69%) |
Jul 15, 2020 | 8.670 | 9.000 | 8.390 | 8.650 | 240,554 | +0.27(+3.22%) |
Jul 14, 2020 | 8.260 | 8.420 | 8.080 | 8.380 | 232,618 | +0.05(+0.60%) |
Jul 13, 2020 | 8.720 | 8.870 | 8.180 | 8.330 | 392,267 | -0.24(-2.80%) |
Jul 10, 2020 | 8.190 | 8.720 | 7.960 | 8.570 | 167,300 | +0.36(+4.38%) |
Jul 09, 2020 | 8.210 | 8.345 | 7.900 | 8.210 | 255,100 | +0.01(+0.06%) |
Jul 08, 2020 | 7.940 | 8.230 | 7.793 | 8.205 | 310,148 | +0.20(+2.43%) |
Jul 07, 2020 | 8.200 | 8.230 | 7.880 | 8.010 | 439,607 | -0.35(-4.19%) |
Jul 06, 2020 | 8.560 | 8.650 | 8.030 | 8.360 | 286,167 | +0.10(+1.21%) |
Jul 02, 2020 | 8.250 | 8.430 | 8.020 | 8.260 | 266,200 | +0.29(+3.64%) |
Jul 01, 2020 | 8.000 | 8.400 | 7.850 | 7.970 | 349,796 | -0.07(-0.87%) |
Jun 30, 2020 | 7.930 | 8.220 | 7.810 | 8.040 | 284,015 | +0.05(+0.63%) |
Jun 29, 2020 | 7.930 | 8.340 | 7.699 | 7.990 | 371,113 | +0.18(+2.30%) |
Jun 26, 2020 | 8.010 | 8.120 | 7.650 | 7.810 | 500,500 | -0.29(-3.58%) |
Jun 25, 2020 | 7.770 | 8.290 | 7.550 | 8.100 | 373,728 | +0.22(+2.79%) |
Jun 24, 2020 | 8.910 | 9.180 | 7.750 | 7.880 | 864,297 | -1.52(-16.17%) |
Jun 23, 2020 | 8.290 | 9.480 | 8.100 | 9.400 | 1,071,249 | +1.33(+16.48%) |
Jun 22, 2020 | 8.310 | 8.358 | 7.630 | 8.070 | 243,945 | -0.27(-3.18%) |
Jun 19, 2020 | 8.640 | 8.765 | 8.290 | 8.335 | 376,300 | -0.22(-2.63%) |
Jun 18, 2020 | 8.700 | 9.000 | 8.410 | 8.560 | 195,323 | -0.24(-2.73%) |
Jun 17, 2020 | 8.810 | 9.205 | 8.360 | 8.800 | 369,935 | +0.17(+1.97%) |
Jun 16, 2020 | 8.590 | 8.830 | 8.190 | 8.630 | 231,048 | +0.38(+4.61%) |
Jun 15, 2020 | 7.800 | 8.290 | 7.540 | 8.250 | 344,462 | +0.13(+1.60%) |
Jun 12, 2020 | 8.370 | 8.370 | 7.740 | 8.120 | 223,500 | +0.33(+4.24%) |
Jun 11, 2020 | 7.620 | 8.060 | 7.500 | 7.790 | 341,545 | -0.67(-7.87%) |
Jun 10, 2020 | 9.680 | 9.717 | 8.230 | 8.455 | 534,269 | -1.35(-13.72%) |
Jun 09, 2020 | 9.380 | 10.07 | 8.900 | 9.800 | 379,435 | +0.08(+0.82%) |
Jun 08, 2020 | 9.000 | 9.800 | 9.000 | 9.720 | 305,125 | +0.98(+11.15%) |
Jun 05, 2020 | 8.720 | 9.800 | 8.620 | 8.745 | 626,600 | +0.57(+7.04%) |
Jun 04, 2020 | 6.700 | 8.200 | 6.700 | 8.170 | 768,500 | +1.33(+19.44%) |
Jun 03, 2020 | 6.690 | 7.170 | 6.600 | 6.840 | 859,158 | +0.42(+6.54%) |
Jun 02, 2020 | 6.500 | 6.990 | 6.250 | 6.420 | 1,192,566 | -0.80(-11.08%) |
Jun 01, 2020 | 6.370 | 7.440 | 6.370 | 7.220 | 554,609 | +0.94(+14.97%) |
May 29, 2020 | 6.390 | 6.540 | 5.920 | 6.280 | 335,500 | -0.03(-0.48%) |
May 28, 2020 | 7.130 | 7.130 | 6.190 | 6.310 | 448,524 | -0.75(-10.56%) |
May 27, 2020 | 6.730 | 7.380 | 6.480 | 7.055 | 469,205 | +0.58(+9.04%) |
May 26, 2020 | 6.620 | 7.150 | 6.340 | 6.470 | 394,423 | +0.13(+2.05%) |
May 22, 2020 | 6.400 | 6.400 | 6.125 | 6.340 | 122,500 | -0.06(-0.94%) |
May 21, 2020 | 6.250 | 6.480 | 6.120 | 6.400 | 239,055 | +0.15(+2.40%) |
May 20, 2020 | 6.330 | 6.460 | 6.095 | 6.250 | 212,153 | +0.09(+1.46%) |
May 19, 2020 | 6.220 | 6.450 | 6.000 | 6.160 | 376,723 | +0.01(+0.16%) |
May 18, 2020 | 6.470 | 6.670 | 5.920 | 6.150 | 363,568 | +0.08(+1.32%) |
May 15, 2020 | 6.030 | 6.350 | 5.920 | 6.070 | 192,900 | -0.12(-1.94%) |
May 14, 2020 | 5.650 | 6.310 | 5.530 | 6.190 | 333,687 | +0.34(+5.81%) |
May 13, 2020 | 6.570 | 6.570 | 5.685 | 5.850 | 1,557,916 | -0.76(-11.50%) |
May 12, 2020 | 7.450 | 7.640 | 6.590 | 6.610 | 236,958 | -0.83(-11.16%) |
May 11, 2020 | 7.530 | 7.530 | 7.040 | 7.440 | 205,042 | -0.29(-3.75%) |
May 08, 2020 | 7.120 | 7.890 | 6.930 | 7.730 | 265,800 | +0.83(+12.03%) |
May 07, 2020 | 6.520 | 7.120 | 6.280 | 6.900 | 256,574 | +0.61(+9.70%) |
May 06, 2020 | 6.680 | 6.820 | 6.150 | 6.290 | 329,159 | -0.18(-2.86%) |
May 05, 2020 | 7.760 | 8.060 | 6.420 | 6.475 | 376,777 | -1.12(-14.69%) |
May 04, 2020 | 7.650 | 8.060 | 7.300 | 7.590 | 125,516 | -0.28(-3.56%) |
May 01, 2020 | 8.210 | 8.210 | 7.650 | 7.870 | 169,200 | -0.64(-7.52%) |
Apr 30, 2020 | 8.530 | 8.840 | 8.320 | 8.510 | 176,521 | -0.37(-4.17%) |
Apr 29, 2020 | 8.160 | 8.980 | 8.160 | 8.880 | 249,351 | +0.80(+9.90%) |
Apr 28, 2020 | 8.130 | 8.600 | 7.975 | 8.080 | 400,674 | +0.26(+3.32%) |
Apr 27, 2020 | 6.910 | 8.300 | 6.910 | 7.820 | 291,705 | +1.02(+15.00%) |
Apr 24, 2020 | 6.820 | 6.890 | 6.500 | 6.800 | 130,800 | +0.05(+0.74%) |
Apr 23, 2020 | 6.620 | 7.100 | 6.510 | 6.750 | 201,205 | +0.20(+3.05%) |
Apr 22, 2020 | 7.700 | 7.700 | 6.390 | 6.550 | 242,530 | -0.82(-11.13%) |
Apr 21, 2020 | 7.770 | 7.930 | 6.910 | 7.370 | 286,891 | -0.63(-7.87%) |
Apr 20, 2020 | 7.750 | 8.480 | 7.120 | 8.000 | 364,032 | -0.01(-0.12%) |
Apr 17, 2020 | 7.060 | 8.200 | 7.040 | 8.010 | 470,900 | +1.27(+18.84%) |
Apr 16, 2020 | 6.860 | 6.920 | 6.460 | 6.740 | 177,569 | -0.06(-0.88%) |
Apr 15, 2020 | 6.280 | 6.900 | 6.110 | 6.800 | 191,488 | +0.20(+3.03%) |
Apr 14, 2020 | 6.930 | 7.200 | 6.440 | 6.600 | 339,078 | -0.06(-0.90%) |
Apr 13, 2020 | 6.240 | 6.840 | 5.870 | 6.660 | 252,278 | +0.42(+6.73%) |
Apr 09, 2020 | 5.500 | 6.260 | 5.480 | 6.240 | 255,000 | +0.67(+12.03%) |
Apr 08, 2020 | 5.440 | 5.760 | 5.330 | 5.570 | 222,767 | +0.27(+5.09%) |
Apr 07, 2020 | 5.500 | 5.840 | 5.070 | 5.300 | 244,652 | -0.02(-0.38%) |
Apr 06, 2020 | 4.380 | 5.430 | 4.370 | 5.320 | 306,044 | +1.16(+27.88%) |
Apr 03, 2020 | 4.450 | 4.480 | 4.050 | 4.160 | 206,800 | -0.34(-7.56%) |
Apr 02, 2020 | 4.730 | 4.960 | 4.490 | 4.500 | 353,817 | -0.27(-5.66%) |
Apr 01, 2020 | 5.100 | 5.110 | 4.760 | 4.770 | 275,943 | -0.57(-10.67%) |
Mar 31, 2020 | 5.080 | 5.480 | 5.070 | 5.340 | 426,665 | +0.21(+4.09%) |
Mar 30, 2020 | 6.210 | 6.320 | 5.090 | 5.130 | 338,412 | -1.05(-16.99%) |
Mar 27, 2020 | 6.370 | 6.880 | 6.130 | 6.180 | 266,700 | -0.53(-7.90%) |
Mar 26, 2020 | 6.150 | 7.000 | 6.150 | 6.710 | 309,387 | +0.67(+11.09%) |
Mar 25, 2020 | 5.400 | 6.740 | 4.960 | 6.040 | 456,692 | +0.71(+13.32%) |
Mar 24, 2020 | 5.420 | 5.830 | 5.000 | 5.330 | 516,282 | +0.19(+3.70%) |
Mar 23, 2020 | 6.550 | 6.640 | 4.780 | 5.140 | 548,506 | -1.49(-22.47%) |
Mar 20, 2020 | 7.000 | 7.860 | 6.590 | 6.630 | 556,200 | -0.21(-3.07%) |
Mar 19, 2020 | 6.190 | 7.000 | 6.190 | 6.840 | 459,286 | +0.73(+11.95%) |
Mar 18, 2020 | 6.610 | 6.930 | 5.890 | 6.110 | 633,397 | -1.18(-16.19%) |
Mar 17, 2020 | 4.550 | 7.400 | 4.550 | 7.290 | 778,990 | +2.74(+60.22%) |
Mar 16, 2020 | 5.370 | 5.420 | 4.500 | 4.550 | 403,124 | -1.74(-27.66%) |
Mar 13, 2020 | 5.570 | 6.310 | 5.490 | 6.290 | 356,500 | +0.73(+13.13%) |
Mar 12, 2020 | 6.360 | 6.505 | 5.500 | 5.560 | 246,891 | -1.40(-20.11%) |
Mar 11, 2020 | 7.110 | 7.550 | 6.720 | 6.960 | 271,323 | -0.21(-2.93%) |
Mar 10, 2020 | 7.700 | 7.804 | 6.460 | 7.170 | 497,347 | -0.26(-3.50%) |
Mar 09, 2020 | 7.830 | 8.010 | 7.300 | 7.430 | 191,625 | -0.80(-9.72%) |
Mar 06, 2020 | 8.500 | 8.800 | 8.100 | 8.230 | 197,300 | -0.52(-5.94%) |
Mar 05, 2020 | 8.780 | 9.020 | 8.640 | 8.750 | 194,177 | -0.26(-2.89%) |
Mar 04, 2020 | 8.900 | 9.110 | 8.367 | 9.010 | 227,311 | +0.26(+2.97%) |
Mar 03, 2020 | 9.350 | 9.590 | 8.690 | 8.750 | 214,400 | -0.57(-6.12%) |
Mar 02, 2020 | 10.61 | 10.61 | 9.150 | 9.320 | 198,999 | -1.22(-11.57%) |
Feb 28, 2020 | 9.500 | 10.58 | 9.500 | 10.54 | 212,200 | +0.68(+6.90%) |
Feb 27, 2020 | 10.11 | 10.35 | 9.780 | 9.860 | 245,331 | -0.56(-5.37%) |
Feb 26, 2020 | 9.980 | 10.47 | 9.910 | 10.42 | 279,834 | +0.53(+5.36%) |
Feb 25, 2020 | 10.50 | 10.81 | 9.810 | 9.890 | 171,044 | -0.57(-5.45%) |
Feb 24, 2020 | 10.60 | 10.74 | 10.19 | 10.46 | 133,479 | -0.60(-5.42%) |
Feb 21, 2020 | 11.42 | 11.42 | 10.88 | 11.06 | 110,400 | -0.41(-3.57%) |
Feb 20, 2020 | 11.60 | 11.99 | 11.25 | 11.47 | 231,254 | -0.15(-1.29%) |
Feb 19, 2020 | 11.00 | 11.65 | 11.00 | 11.62 | 396,241 | +0.61(+5.54%) |
Feb 18, 2020 | 10.65 | 11.10 | 10.65 | 11.01 | 92,740 | +0.32(+2.99%) |
Feb 14, 2020 | 10.92 | 11.10 | 10.57 | 10.69 | 115,400 | -0.24(-2.20%) |
Feb 13, 2020 | 11.69 | 11.84 | 10.86 | 10.93 | 113,291 | -0.88(-7.45%) |
Feb 12, 2020 | 11.68 | 11.99 | 11.51 | 11.81 | 143,927 | +0.25(+2.16%) |
Feb 11, 2020 | 11.22 | 11.70 | 10.94 | 11.56 | 198,950 | +0.44(+3.96%) |
Feb 10, 2020 | 11.24 | 11.28 | 10.98 | 11.12 | 113,051 | -0.15(-1.33%) |
Feb 07, 2020 | 11.86 | 11.90 | 11.23 | 11.27 | 138,500 | -0.68(-5.69%) |
Feb 06, 2020 | 12.24 | 12.32 | 11.76 | 11.95 | 152,654 | -0.15(-1.24%) |
Feb 05, 2020 | 11.85 | 12.21 | 11.65 | 12.10 | 171,689 | +0.37(+3.15%) |
Feb 04, 2020 | 11.94 | 12.03 | 11.50 | 11.73 | 141,713 | +0.01(+0.09%) |
Feb 03, 2020 | 11.77 | 12.20 | 11.70 | 11.72 | 227,726 | +0.07(+0.60%) |
Jan 31, 2020 | 12.17 | 12.19 | 11.39 | 11.65 | 303,100 | -0.55(-4.51%) |
Jan 30, 2020 | 12.23 | 12.43 | 12.03 | 12.20 | 297,657 | -0.24(-1.93%) |
Jan 29, 2020 | 12.83 | 12.90 | 12.42 | 12.44 | 250,077 | -0.37(-2.89%) |
Jan 28, 2020 | 13.33 | 13.39 | 12.80 | 12.81 | 169,689 | -0.45(-3.39%) |
Jan 27, 2020 | 13.51 | 13.76 | 13.26 | 13.26 | 215,190 | -0.53(-3.84%) |
Jan 24, 2020 | 13.99 | 14.00 | 13.61 | 13.79 | 178,500 | -0.14(-1.01%) |
Jan 23, 2020 | 14.27 | 14.27 | 13.78 | 13.93 | 181,236 | -0.48(-3.33%) |
Jan 22, 2020 | 14.83 | 14.88 | 14.11 | 14.41 | 176,648 | -0.42(-2.83%) |
Jan 21, 2020 | 14.56 | 14.99 | 14.22 | 14.83 | 223,650 | +0.16(+1.09%) |
Jan 17, 2020 | 14.96 | 15.15 | 14.19 | 14.67 | 205,100 | -0.24(-1.61%) |
Jan 16, 2020 | 15.58 | 15.70 | 14.86 | 14.91 | 175,278 | -0.54(-3.50%) |
Jan 15, 2020 | 15.99 | 16.11 | 15.22 | 15.45 | 191,853 | -0.49(-3.07%) |
Jan 14, 2020 | 15.50 | 15.98 | 15.37 | 15.94 | 285,453 | +0.42(+2.71%) |
Jan 13, 2020 | 15.13 | 15.54 | 14.67 | 15.52 | 211,964 | +0.40(+2.65%) |
Jan 10, 2020 | 15.23 | 15.39 | 14.89 | 15.12 | 214,800 | -0.19(-1.24%) |
Jan 09, 2020 | 15.73 | 15.88 | 14.78 | 15.31 | 348,071 | -0.43(-2.73%) |
Jan 08, 2020 | 15.74 | 16.12 | 15.67 | 15.74 | 259,758 | -0.02(-0.13%) |
Jan 07, 2020 | 15.39 | 15.92 | 15.36 | 15.76 | 259,334 | +0.29(+1.87%) |
Jan 06, 2020 | 15.17 | 15.52 | 15.08 | 15.47 | 230,081 | +0.07(+0.45%) |
Jan 03, 2020 | 15.39 | 15.81 | 15.06 | 15.40 | 403,100 | -0.20(-1.28%) |