Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.82 | 17.40 | 16.50 | 16.82 | 267,900 | -0.22(-1.29%) |
Feb 25, 2021 | 18.55 | 18.60 | 16.87 | 17.04 | 361,538 | -1.53(-8.24%) |
Feb 24, 2021 | 17.71 | 19.21 | 17.16 | 18.57 | 750,504 | +1.20(+6.91%) |
Feb 23, 2021 | 17.15 | 17.62 | 16.37 | 17.37 | 373,579 | -0.34(-1.92%) |
Feb 22, 2021 | 18.51 | 18.86 | 17.62 | 17.71 | 372,863 | -1.09(-5.80%) |
Feb 19, 2021 | 18.47 | 19.12 | 18.40 | 18.80 | 227,100 | +0.22(+1.18%) |
Feb 18, 2021 | 18.24 | 18.71 | 17.97 | 18.58 | 214,998 | +0.19(+1.03%) |
Feb 17, 2021 | 18.84 | 18.90 | 18.05 | 18.39 | 178,857 | -0.64(-3.36%) |
Feb 16, 2021 | 18.88 | 19.38 | 18.85 | 19.03 | 228,765 | +0.22(+1.17%) |
Feb 12, 2021 | 18.94 | 18.97 | 18.36 | 18.81 | 132,300 | -0.05(-0.27%) |
Feb 11, 2021 | 19.05 | 19.26 | 18.55 | 18.86 | 146,850 | -0.07(-0.37%) |
Feb 10, 2021 | 19.21 | 19.31 | 18.49 | 18.93 | 231,977 | -0.25(-1.30%) |
Feb 09, 2021 | 19.43 | 19.50 | 19.08 | 19.18 | 170,422 | -0.25(-1.29%) |
Feb 08, 2021 | 19.38 | 19.85 | 19.33 | 19.43 | 247,385 | +0.13(+0.67%) |
Feb 05, 2021 | 19.18 | 19.48 | 19.01 | 19.30 | 192,500 | +0.18(+0.94%) |
Feb 04, 2021 | 19.43 | 19.53 | 18.72 | 19.12 | 186,452 | -0.11(-0.57%) |
Feb 03, 2021 | 19.14 | 19.24 | 18.76 | 19.23 | 174,880 | +0.26(+1.37%) |
Feb 02, 2021 | 19.20 | 19.24 | 18.59 | 18.97 | 180,939 | +0.01(+0.05%) |
Feb 01, 2021 | 18.72 | 19.10 | 18.42 | 18.96 | 335,936 | +0.45(+2.43%) |
Jan 29, 2021 | 19.08 | 19.57 | 18.41 | 18.51 | 275,500 | -0.66(-3.44%) |
Jan 28, 2021 | 19.79 | 19.90 | 18.50 | 19.17 | 351,555 | -0.83(-4.15%) |
Jan 27, 2021 | 18.97 | 20.83 | 18.94 | 20.00 | 711,790 | +0.50(+2.56%) |
Jan 26, 2021 | 20.35 | 20.40 | 19.34 | 19.50 | 253,675 | -0.66(-3.27%) |
Jan 25, 2021 | 20.67 | 21.20 | 19.75 | 20.16 | 521,986 | -1.34(-6.23%) |
Jan 22, 2021 | 19.73 | 22.22 | 19.11 | 21.50 | 2,290,900 | +3.10(+16.85%) |
Jan 21, 2021 | 18.02 | 18.59 | 17.48 | 18.40 | 274,318 | +0.02(+0.11%) |
Jan 20, 2021 | 18.65 | 18.77 | 18.07 | 18.38 | 204,075 | -0.22(-1.18%) |
Jan 19, 2021 | 18.22 | 18.70 | 17.92 | 18.60 | 302,225 | +0.46(+2.54%) |
Jan 15, 2021 | 18.35 | 18.50 | 17.76 | 18.14 | 264,100 | -0.14(-0.77%) |
Jan 14, 2021 | 17.40 | 18.59 | 17.08 | 18.28 | 1,187,060 | +1.64(+9.86%) |
Jan 13, 2021 | 17.00 | 17.00 | 16.54 | 16.64 | 196,760 | -0.30(-1.77%) |
Jan 12, 2021 | 16.42 | 16.99 | 16.28 | 16.94 | 208,355 | +0.57(+3.48%) |
Jan 11, 2021 | 16.69 | 16.95 | 16.17 | 16.37 | 291,281 | -0.57(-3.36%) |
Jan 08, 2021 | 16.99 | 17.40 | 16.38 | 16.94 | 665,700 | +0.17(+1.01%) |
Jan 07, 2021 | 15.13 | 17.08 | 15.11 | 16.77 | 892,113 | +1.82(+12.17%) |
Jan 06, 2021 | 14.62 | 15.45 | 14.44 | 14.95 | 534,597 | -0.11(-0.73%) |
Jan 05, 2021 | 14.38 | 15.09 | 14.28 | 15.06 | 240,161 | +0.70(+4.87%) |
Jan 04, 2021 | 14.38 | 14.75 | 14.25 | 14.36 | 256,944 | -0.25(-1.71%) |
Dec 31, 2020 | 14.61 | 14.61 | 14.61 | 277,055 | +0.77(+5.56%) | |
Dec 30, 2020 | 13.70 | 13.99 | 13.53 | 13.84 | 277,055 | +0.03(+0.22%) |
Dec 29, 2020 | 14.44 | 14.60 | 13.71 | 13.81 | 309,724 | -0.52(-3.63%) |
Dec 28, 2020 | 14.79 | 15.21 | 14.29 | 14.33 | 303,682 | -0.44(-2.98%) |
Dec 24, 2020 | 14.19 | 14.94 | 14.08 | 14.77 | 509,800 | +0.71(+5.05%) |
Dec 23, 2020 | 14.08 | 14.24 | 13.84 | 14.06 | 380,508 | +0.11(+0.79%) |
Dec 22, 2020 | 14.00 | 14.27 | 13.93 | 13.95 | 396,483 | -0.04(-0.29%) |
Dec 21, 2020 | 13.99 | 14.21 | 13.61 | 13.99 | 364,454 | -0.26(-1.82%) |
Dec 18, 2020 | 14.25 | 14.45 | 14.09 | 14.25 | 242,300 | +0.08(+0.56%) |
Dec 17, 2020 | 14.39 | 14.46 | 14.16 | 14.17 | 309,949 | -0.07(-0.49%) |
Dec 16, 2020 | 14.40 | 14.49 | 14.24 | 14.24 | 108,509 | -0.17(-1.18%) |
Dec 15, 2020 | 14.23 | 14.44 | 14.15 | 14.41 | 88,260 | +0.20(+1.41%) |
Dec 14, 2020 | 14.25 | 14.62 | 14.10 | 14.21 | 139,861 | -0.04(-0.28%) |
Dec 11, 2020 | 14.29 | 14.38 | 13.95 | 14.25 | 155,900 | -0.19(-1.32%) |
Dec 10, 2020 | 14.20 | 14.64 | 14.15 | 14.44 | 173,737 | +0.12(+0.84%) |
Dec 09, 2020 | 14.91 | 15.09 | 14.24 | 14.32 | 246,163 | -0.68(-4.53%) |
Dec 08, 2020 | 15.47 | 15.70 | 15.00 | 15.00 | 268,945 | -0.56(-3.60%) |
Dec 07, 2020 | 15.61 | 16.24 | 15.49 | 15.56 | 304,774 | -0.05(-0.32%) |
Dec 04, 2020 | 15.48 | 15.93 | 15.42 | 15.61 | 604,800 | +0.21(+1.36%) |
Dec 03, 2020 | 15.17 | 15.46 | 15.07 | 15.40 | 268,314 | +0.18(+1.18%) |
Dec 02, 2020 | 15.32 | 15.83 | 15.16 | 15.22 | 255,983 | +0.17(+1.13%) |
Dec 01, 2020 | 14.76 | 15.91 | 14.63 | 15.05 | 469,286 | +0.45(+3.08%) |
Nov 30, 2020 | 14.85 | 15.20 | 14.35 | 14.60 | 429,479 | -0.48(-3.18%) |
Nov 27, 2020 | 14.45 | 15.50 | 14.35 | 15.08 | 812,200 | +0.64(+4.43%) |
Nov 25, 2020 | 12.00 | 14.80 | 12.00 | 14.44 | 2,801,700 | +3.23(+28.81%) |
Nov 24, 2020 | 11.21 | 11.40 | 11.15 | 11.21 | 126,334 | -0.01(-0.09%) |
Nov 23, 2020 | 11.45 | 11.45 | 11.19 | 11.22 | 164,366 | -0.16(-1.41%) |
Nov 20, 2020 | 11.14 | 11.67 | 11.08 | 11.38 | 175,000 | +0.21(+1.88%) |
Nov 19, 2020 | 11.00 | 11.20 | 10.96 | 11.17 | 122,365 | +0.14(+1.27%) |
Nov 18, 2020 | 10.83 | 11.19 | 10.60 | 11.03 | 192,895 | +0.26(+2.41%) |
Nov 17, 2020 | 10.90 | 11.07 | 10.75 | 10.77 | 272,298 | -0.19(-1.73%) |
Nov 16, 2020 | 11.30 | 11.42 | 10.89 | 10.96 | 247,779 | -0.34(-3.01%) |
Nov 13, 2020 | 10.88 | 11.71 | 10.87 | 11.30 | 361,400 | +0.50(+4.63%) |
Nov 12, 2020 | 11.47 | 11.66 | 10.76 | 10.80 | 333,459 | -0.73(-6.33%) |
Nov 11, 2020 | 11.00 | 11.55 | 11.00 | 11.53 | 171,096 | +0.48(+4.34%) |
Nov 10, 2020 | 11.29 | 11.41 | 10.97 | 11.05 | 136,525 | -0.33(-2.90%) |
Nov 09, 2020 | 11.10 | 11.55 | 11.06 | 11.38 | 327,574 | +0.32(+2.89%) |
Nov 06, 2020 | 11.09 | 11.20 | 11.03 | 11.06 | 143,300 | -0.12(-1.07%) |
Nov 05, 2020 | 10.48 | 11.37 | 10.45 | 11.18 | 376,928 | +0.40(+3.71%) |
Nov 04, 2020 | 11.11 | 11.60 | 10.73 | 10.78 | 599,004 | -0.37(-3.32%) |
Nov 03, 2020 | 11.29 | 11.58 | 11.06 | 11.15 | 93,167 | -0.05(-0.45%) |
Nov 02, 2020 | 11.17 | 11.39 | 11.05 | 11.20 | 98,966 | +0.10(+0.90%) |
Oct 30, 2020 | 11.05 | 11.20 | 10.88 | 11.10 | 94,800 | -0.05(-0.45%) |
Oct 29, 2020 | 10.90 | 11.22 | 10.74 | 11.15 | 107,266 | +0.21(+1.92%) |
Oct 28, 2020 | 11.01 | 11.24 | 10.69 | 10.94 | 140,146 | -0.28(-2.50%) |
Oct 27, 2020 | 11.21 | 11.30 | 10.98 | 11.22 | 144,849 | -0.03(-0.27%) |
Oct 26, 2020 | 11.40 | 11.40 | 11.01 | 11.25 | 100,027 | -0.22(-1.92%) |
Oct 23, 2020 | 11.56 | 11.56 | 11.40 | 11.47 | 84,400 | -0.08(-0.69%) |
Oct 22, 2020 | 11.72 | 11.80 | 11.50 | 11.55 | 99,500 | -0.13(-1.11%) |
Oct 21, 2020 | 11.83 | 11.90 | 11.50 | 11.68 | 105,515 | -0.21(-1.77%) |
Oct 20, 2020 | 12.02 | 12.09 | 11.81 | 11.89 | 182,650 | +0.07(+0.59%) |
Oct 19, 2020 | 11.55 | 12.08 | 11.53 | 11.82 | 155,575 | +0.38(+3.32%) |
Oct 16, 2020 | 11.37 | 11.59 | 11.35 | 11.44 | 74,600 | -0.04(-0.35%) |
Oct 15, 2020 | 11.54 | 11.59 | 11.30 | 11.48 | 105,566 | -0.29(-2.46%) |
Oct 14, 2020 | 12.00 | 12.15 | 11.56 | 11.77 | 225,380 | +0.07(+0.60%) |
Oct 13, 2020 | 11.67 | 11.96 | 11.50 | 11.70 | 191,002 | +0.06(+0.52%) |
Oct 12, 2020 | 11.70 | 11.74 | 11.45 | 11.64 | 68,730 | -0.06(-0.51%) |
Oct 09, 2020 | 11.85 | 11.99 | 11.55 | 11.70 | 121,800 | -0.07(-0.59%) |
Oct 08, 2020 | 11.45 | 11.85 | 11.35 | 11.77 | 123,748 | +0.42(+3.70%) |
Oct 07, 2020 | 11.10 | 11.39 | 11.10 | 11.35 | 109,677 | +0.27(+2.44%) |
Oct 06, 2020 | 11.08 | 11.26 | 11.04 | 11.08 | 121,380 | +0.01(+0.09%) |
Oct 05, 2020 | 10.80 | 11.07 | 10.80 | 11.07 | 91,092 | +0.41(+3.85%) |
Oct 02, 2020 | 10.94 | 10.94 | 10.56 | 10.66 | 198,300 | -0.53(-4.74%) |
Oct 01, 2020 | 11.22 | 11.34 | 11.06 | 11.19 | 212,509 | +0.03(+0.27%) |
Sep 30, 2020 | 10.75 | 11.25 | 10.75 | 11.16 | 284,708 | +0.35(+3.24%) |
Sep 29, 2020 | 10.53 | 10.87 | 10.52 | 10.81 | 185,423 | +0.23(+2.17%) |
Sep 28, 2020 | 9.950 | 10.58 | 9.900 | 10.58 | 159,649 | +0.68(+6.87%) |
Sep 25, 2020 | 10.00 | 10.09 | 9.780 | 9.900 | 302,200 | -0.09(-0.90%) |
Sep 24, 2020 | 10.18 | 10.26 | 9.990 | 9.990 | 172,854 | -0.22(-2.15%) |
Sep 23, 2020 | 10.63 | 10.68 | 10.20 | 10.21 | 308,620 | -0.39(-3.68%) |
Sep 22, 2020 | 10.36 | 10.61 | 10.36 | 10.60 | 161,120 | +0.19(+1.83%) |
Sep 21, 2020 | 10.40 | 10.57 | 10.22 | 10.41 | 224,768 | -0.17(-1.61%) |
Sep 18, 2020 | 10.24 | 10.64 | 10.22 | 10.58 | 181,200 | +0.44(+4.34%) |
Sep 17, 2020 | 10.08 | 10.28 | 9.860 | 10.14 | 158,721 | -0.07(-0.69%) |
Sep 16, 2020 | 10.49 | 10.51 | 10.16 | 10.21 | 244,633 | -0.22(-2.11%) |
Sep 15, 2020 | 10.66 | 10.80 | 10.43 | 10.43 | 132,072 | -0.17(-1.60%) |
Sep 14, 2020 | 10.68 | 10.78 | 10.53 | 10.60 | 132,566 | +0.10(+0.95%) |
Sep 11, 2020 | 10.54 | 10.62 | 10.28 | 10.50 | 156,600 | +0.03(+0.29%) |
Sep 10, 2020 | 11.08 | 11.15 | 10.39 | 10.47 | 184,960 | -0.54(-4.90%) |
Sep 09, 2020 | 10.99 | 11.10 | 10.81 | 11.01 | 137,661 | +0.14(+1.29%) |
Sep 08, 2020 | 11.44 | 11.49 | 10.82 | 10.87 | 284,172 | -0.87(-7.41%) |
Sep 04, 2020 | 11.60 | 11.82 | 11.25 | 11.74 | 349,300 | +0.05(+0.43%) |
Sep 03, 2020 | 12.34 | 12.34 | 11.53 | 11.69 | 319,305 | -0.82(-6.55%) |
Sep 02, 2020 | 12.41 | 12.59 | 12.18 | 12.51 | 136,110 | -0.01(-0.08%) |
Sep 01, 2020 | 12.32 | 12.55 | 12.07 | 12.52 | 159,855 | +0.12(+0.97%) |
Aug 31, 2020 | 12.62 | 12.63 | 12.28 | 12.40 | 113,636 | -0.16(-1.27%) |
Aug 28, 2020 | 12.37 | 12.59 | 12.33 | 12.56 | 114,300 | +0.24(+1.95%) |
Aug 27, 2020 | 12.63 | 12.71 | 12.16 | 12.32 | 208,894 | -0.31(-2.45%) |
Aug 26, 2020 | 12.66 | 12.83 | 12.58 | 12.63 | 148,889 | -0.05(-0.39%) |
Aug 25, 2020 | 12.74 | 12.81 | 12.41 | 12.68 | 179,009 | -0.03(-0.24%) |
Aug 24, 2020 | 12.92 | 13.08 | 12.62 | 12.71 | 308,751 | -0.15(-1.17%) |
Aug 21, 2020 | 13.02 | 13.05 | 12.63 | 12.86 | 220,100 | -0.31(-2.35%) |
Aug 20, 2020 | 13.40 | 13.43 | 13.09 | 13.17 | 136,540 | -0.28(-2.08%) |
Aug 19, 2020 | 13.29 | 13.57 | 13.29 | 13.45 | 151,617 | +0.15(+1.13%) |
Aug 18, 2020 | 13.50 | 13.66 | 13.25 | 13.30 | 136,901 | -0.30(-2.21%) |
Aug 17, 2020 | 13.41 | 13.65 | 13.41 | 13.60 | 167,933 | +0.15(+1.12%) |
Aug 14, 2020 | 13.45 | 13.53 | 13.25 | 13.45 | 170,200 | -0.05(-0.37%) |
Aug 13, 2020 | 13.09 | 13.68 | 13.01 | 13.50 | 332,750 | +0.31(+2.35%) |
Aug 12, 2020 | 13.00 | 13.20 | 12.77 | 13.19 | 263,821 | +0.27(+2.09%) |
Aug 11, 2020 | 12.61 | 13.11 | 12.51 | 12.92 | 395,811 | +0.37(+2.95%) |
Aug 10, 2020 | 12.90 | 13.09 | 12.32 | 12.55 | 252,937 | -0.37(-2.86%) |
Aug 07, 2020 | 12.39 | 13.02 | 12.35 | 12.92 | 237,300 | +0.57(+4.62%) |
Aug 06, 2020 | 13.26 | 13.26 | 11.53 | 12.35 | 694,592 | -0.65(-5.00%) |
Aug 05, 2020 | 13.22 | 13.36 | 12.96 | 13.00 | 327,341 | -0.18(-1.37%) |
Aug 04, 2020 | 12.93 | 13.49 | 12.93 | 13.18 | 241,735 | +0.25(+1.93%) |
Aug 03, 2020 | 13.34 | 13.35 | 12.30 | 12.93 | 331,786 | -0.35(-2.64%) |
Jul 31, 2020 | 13.78 | 13.78 | 13.04 | 13.28 | 290,500 | -0.41(-2.99%) |
Jul 30, 2020 | 12.90 | 13.84 | 12.77 | 13.69 | 311,614 | +0.62(+4.74%) |
Jul 29, 2020 | 13.04 | 13.36 | 12.62 | 13.07 | 285,043 | +0.14(+1.08%) |
Jul 28, 2020 | 12.73 | 13.40 | 12.52 | 12.93 | 591,974 | +0.04(+0.31%) |
Jul 27, 2020 | 11.25 | 14.37 | 11.23 | 12.89 | 2,479,742 | +1.65(+14.68%) |
Jul 24, 2020 | 10.85 | 12.50 | 10.80 | 11.24 | 1,744,800 | +1.69(+17.70%) |
Jul 23, 2020 | 9.380 | 9.610 | 9.340 | 9.550 | 128,314 | +0.18(+1.92%) |
Jul 22, 2020 | 9.390 | 9.590 | 9.300 | 9.370 | 100,417 | -0.08(-0.85%) |
Jul 21, 2020 | 9.200 | 9.510 | 9.200 | 9.450 | 177,698 | +0.32(+3.50%) |
Jul 20, 2020 | 8.870 | 9.180 | 8.870 | 9.130 | 162,282 | +0.29(+3.28%) |
Jul 17, 2020 | 8.790 | 8.870 | 8.720 | 8.840 | 99,000 | +0.12(+1.38%) |
Jul 16, 2020 | 8.790 | 8.790 | 8.610 | 8.720 | 130,331 | -0.14(-1.58%) |
Jul 15, 2020 | 8.680 | 8.910 | 8.680 | 8.860 | 195,223 | +0.15(+1.72%) |
Jul 14, 2020 | 8.620 | 8.770 | 8.560 | 8.710 | 103,367 | +0.07(+0.81%) |
Jul 13, 2020 | 8.670 | 8.940 | 8.630 | 8.640 | 182,515 | -0.01(-0.12%) |
Jul 10, 2020 | 8.720 | 8.740 | 8.590 | 8.650 | 153,400 | -0.06(-0.69%) |
Jul 09, 2020 | 8.810 | 8.855 | 8.670 | 8.710 | 121,340 | -0.11(-1.25%) |
Jul 08, 2020 | 8.760 | 8.880 | 8.650 | 8.820 | 116,307 | +0.02(+0.23%) |
Jul 07, 2020 | 8.770 | 8.930 | 8.750 | 8.800 | 116,681 | -0.10(-1.12%) |
Jul 06, 2020 | 8.860 | 9.040 | 8.740 | 8.900 | 205,232 | +0.10(+1.14%) |
Jul 02, 2020 | 8.690 | 9.000 | 8.690 | 8.800 | 132,500 | +0.06(+0.69%) |
Jul 01, 2020 | 8.960 | 9.060 | 8.695 | 8.740 | 92,873 | -0.24(-2.67%) |
Jun 30, 2020 | 8.720 | 8.990 | 8.700 | 8.980 | 177,470 | +0.23(+2.63%) |
Jun 29, 2020 | 8.550 | 8.860 | 8.420 | 8.750 | 219,072 | +0.24(+2.82%) |
Jun 26, 2020 | 8.690 | 8.715 | 8.250 | 8.510 | 394,900 | -0.23(-2.63%) |
Jun 25, 2020 | 8.510 | 8.750 | 8.330 | 8.740 | 150,745 | +0.21(+2.46%) |
Jun 24, 2020 | 8.770 | 8.885 | 8.330 | 8.530 | 415,901 | -0.40(-4.48%) |
Jun 23, 2020 | 9.160 | 9.230 | 8.880 | 8.930 | 123,255 | -0.15(-1.65%) |
Jun 22, 2020 | 9.220 | 9.250 | 8.960 | 9.080 | 201,707 | -0.21(-2.26%) |
Jun 19, 2020 | 9.130 | 9.440 | 9.130 | 9.290 | 258,000 | +0.23(+2.54%) |
Jun 18, 2020 | 9.300 | 9.340 | 9.050 | 9.060 | 128,538 | -0.33(-3.51%) |
Jun 17, 2020 | 9.660 | 9.790 | 9.320 | 9.390 | 126,181 | -0.26(-2.69%) |
Jun 16, 2020 | 9.520 | 9.680 | 9.430 | 9.650 | 147,138 | +0.44(+4.78%) |
Jun 15, 2020 | 9.010 | 9.318 | 8.800 | 9.210 | 177,417 | +0.04(+0.44%) |
Jun 12, 2020 | 9.120 | 9.592 | 9.000 | 9.170 | 224,700 | +0.42(+4.80%) |
Jun 11, 2020 | 9.980 | 10.10 | 8.710 | 8.750 | 450,787 | -1.66(-15.95%) |
Jun 10, 2020 | 10.58 | 10.66 | 10.11 | 10.41 | 187,455 | -0.19(-1.79%) |
Jun 09, 2020 | 10.97 | 11.11 | 10.37 | 10.60 | 251,931 | -0.55(-4.93%) |
Jun 08, 2020 | 10.08 | 11.29 | 10.08 | 11.15 | 576,855 | +1.11(+11.06%) |
Jun 05, 2020 | 9.870 | 10.31 | 9.850 | 10.04 | 381,100 | +0.28(+2.87%) |
Jun 04, 2020 | 9.450 | 9.800 | 9.300 | 9.760 | 148,784 | +0.20(+2.09%) |
Jun 03, 2020 | 9.560 | 9.950 | 9.460 | 9.560 | 263,019 | +0.04(+0.42%) |
Jun 02, 2020 | 9.030 | 9.630 | 8.750 | 9.520 | 233,090 | +0.48(+5.31%) |
Jun 01, 2020 | 8.710 | 9.160 | 8.680 | 9.040 | 154,141 | +0.28(+3.20%) |
May 29, 2020 | 8.610 | 8.815 | 8.427 | 8.760 | 150,800 | +0.10(+1.15%) |
May 28, 2020 | 8.760 | 8.860 | 8.610 | 8.660 | 166,366 | -0.09(-1.03%) |
May 27, 2020 | 8.830 | 8.870 | 8.465 | 8.750 | 128,186 | +0.01(+0.11%) |
May 26, 2020 | 8.470 | 8.780 | 8.380 | 8.740 | 317,846 | +0.29(+3.43%) |
May 22, 2020 | 8.700 | 8.700 | 8.140 | 8.450 | 224,000 | -0.22(-2.54%) |
May 21, 2020 | 8.400 | 8.720 | 8.320 | 8.670 | 253,964 | +0.30(+3.58%) |
May 20, 2020 | 8.200 | 8.370 | 8.060 | 8.370 | 153,945 | +0.21(+2.57%) |
May 19, 2020 | 8.490 | 8.490 | 8.120 | 8.160 | 107,961 | -0.30(-3.55%) |
May 18, 2020 | 8.030 | 8.520 | 7.970 | 8.460 | 272,545 | +0.54(+6.82%) |
May 15, 2020 | 7.750 | 7.990 | 7.730 | 7.920 | 147,700 | +0.12(+1.54%) |
May 14, 2020 | 7.850 | 7.910 | 7.510 | 7.800 | 258,994 | -0.17(-2.13%) |
May 13, 2020 | 8.410 | 8.410 | 7.810 | 7.970 | 232,402 | -0.41(-4.89%) |
May 12, 2020 | 8.490 | 8.660 | 8.365 | 8.380 | 216,873 | -0.11(-1.30%) |
May 11, 2020 | 8.420 | 8.720 | 8.330 | 8.490 | 259,202 | -0.01(-0.12%) |
May 08, 2020 | 8.810 | 8.900 | 8.150 | 8.500 | 835,300 | -0.71(-7.71%) |
May 07, 2020 | 9.310 | 9.830 | 9.170 | 9.210 | 559,314 | -0.23(-2.44%) |
May 06, 2020 | 8.780 | 9.560 | 8.780 | 9.440 | 407,307 | +0.66(+7.52%) |
May 05, 2020 | 8.760 | 8.960 | 8.730 | 8.780 | 276,759 | +0.12(+1.39%) |
May 04, 2020 | 8.800 | 8.880 | 8.590 | 8.660 | 340,831 | -0.23(-2.59%) |
May 01, 2020 | 9.140 | 9.200 | 8.730 | 8.890 | 335,400 | -0.49(-5.22%) |
Apr 30, 2020 | 9.370 | 9.450 | 9.120 | 9.380 | 236,111 | +0.01(+0.11%) |
Apr 29, 2020 | 9.140 | 9.540 | 9.110 | 9.370 | 379,813 | +0.40(+4.46%) |
Apr 28, 2020 | 9.080 | 9.220 | 8.770 | 8.970 | 292,867 | +0.01(+0.11%) |
Apr 27, 2020 | 9.180 | 9.210 | 8.700 | 8.960 | 509,653 | -0.17(-1.86%) |
Apr 24, 2020 | 9.880 | 9.930 | 8.990 | 9.130 | 444,300 | -0.71(-7.22%) |
Apr 23, 2020 | 9.130 | 9.910 | 9.130 | 9.840 | 730,358 | +0.63(+6.84%) |
Apr 22, 2020 | 9.170 | 9.750 | 8.930 | 9.210 | 1,033,425 | +0.19(+2.11%) |
Apr 21, 2020 | 9.050 | 9.660 | 8.880 | 9.020 | 844,084 | -0.06(-0.66%) |
Apr 20, 2020 | 8.300 | 9.190 | 8.170 | 9.080 | 862,559 | +0.79(+9.53%) |
Apr 17, 2020 | 6.850 | 8.320 | 6.850 | 8.290 | 980,400 | +1.53(+22.63%) |
Apr 16, 2020 | 7.120 | 7.210 | 6.730 | 6.760 | 341,478 | -0.17(-2.45%) |
Apr 15, 2020 | 6.500 | 6.980 | 6.370 | 6.930 | 322,874 | +0.15(+2.21%) |
Apr 14, 2020 | 7.000 | 7.250 | 6.710 | 6.780 | 425,662 | -0.14(-2.02%) |
Apr 13, 2020 | 6.600 | 7.020 | 6.380 | 6.920 | 335,239 | +0.29(+4.37%) |
Apr 09, 2020 | 6.510 | 6.830 | 6.460 | 6.630 | 242,700 | +0.21(+3.27%) |
Apr 08, 2020 | 6.250 | 6.520 | 6.140 | 6.420 | 240,241 | +0.25(+4.05%) |
Apr 07, 2020 | 6.320 | 6.490 | 6.070 | 6.170 | 214,934 | +0.04(+0.65%) |
Apr 06, 2020 | 5.700 | 6.150 | 5.700 | 6.130 | 431,727 | +0.47(+8.30%) |
Apr 03, 2020 | 5.710 | 5.890 | 5.520 | 5.660 | 183,100 | -0.04(-0.70%) |
Apr 02, 2020 | 5.420 | 5.930 | 5.420 | 5.700 | 294,558 | +0.21(+3.83%) |
Apr 01, 2020 | 5.600 | 5.840 | 5.445 | 5.490 | 328,743 | -0.19(-3.35%) |
Mar 31, 2020 | 5.540 | 5.745 | 5.480 | 5.680 | 225,657 | +0.16(+2.90%) |
Mar 30, 2020 | 5.570 | 5.655 | 5.395 | 5.520 | 233,452 | -0.05(-0.90%) |
Mar 27, 2020 | 5.650 | 5.720 | 5.400 | 5.570 | 653,800 | -0.27(-4.62%) |
Mar 26, 2020 | 5.580 | 5.950 | 5.561 | 5.840 | 300,727 | +0.30(+5.42%) |
Mar 25, 2020 | 5.550 | 5.940 | 5.170 | 5.540 | 453,449 | +0.03(+0.54%) |
Mar 24, 2020 | 5.200 | 5.540 | 5.120 | 5.510 | 268,463 | +0.53(+10.64%) |
Mar 23, 2020 | 5.220 | 5.380 | 4.830 | 4.980 | 329,497 | -0.22(-4.23%) |
Mar 20, 2020 | 5.470 | 5.860 | 5.130 | 5.200 | 431,700 | -0.19(-3.53%) |
Mar 19, 2020 | 4.510 | 5.610 | 4.510 | 5.390 | 364,309 | +0.72(+15.42%) |
Mar 18, 2020 | 4.760 | 4.940 | 4.310 | 4.670 | 370,340 | -0.26(-5.27%) |
Mar 17, 2020 | 5.740 | 5.740 | 4.910 | 4.930 | 464,172 | -0.67(-11.96%) |
Mar 16, 2020 | 5.670 | 6.000 | 5.590 | 5.600 | 335,420 | -0.80(-12.50%) |
Mar 13, 2020 | 6.030 | 6.400 | 5.780 | 6.400 | 303,600 | +0.57(+9.78%) |
Mar 12, 2020 | 6.180 | 6.440 | 5.680 | 5.830 | 543,973 | -0.75(-11.40%) |
Mar 11, 2020 | 6.410 | 6.630 | 6.410 | 6.580 | 586,342 | +0.01(+0.15%) |
Mar 10, 2020 | 6.970 | 7.170 | 6.450 | 6.570 | 432,721 | -0.19(-2.81%) |
Mar 09, 2020 | 6.900 | 7.060 | 6.640 | 6.760 | 658,151 | -0.56(-7.65%) |
Mar 06, 2020 | 7.250 | 7.460 | 7.210 | 7.320 | 457,200 | -0.19(-2.53%) |
Mar 05, 2020 | 7.580 | 7.650 | 7.445 | 7.510 | 292,253 | -0.28(-3.59%) |
Mar 04, 2020 | 7.610 | 7.800 | 7.500 | 7.790 | 265,473 | +0.26(+3.45%) |
Mar 03, 2020 | 7.690 | 7.775 | 7.470 | 7.530 | 406,281 | -0.20(-2.59%) |