Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.93 | 13.93 | 13.30 | 13.30 | 53,049 | -0.37(-2.69%) |
Feb 25, 2021 | 14.41 | 14.45 | 13.61 | 13.66 | 92,540 | -0.75(-5.21%) |
Feb 24, 2021 | 14.25 | 14.49 | 14.18 | 14.41 | 94,051 | +0.17(+1.19%) |
Feb 23, 2021 | 13.96 | 14.32 | 13.88 | 14.25 | 65,695 | +0.15(+1.08%) |
Feb 22, 2021 | 13.81 | 14.33 | 13.80 | 14.09 | 189,890 | -0.59(-4.00%) |
Feb 19, 2021 | 14.50 | 14.68 | 14.50 | 14.68 | 32,164 | +0.22(+1.52%) |
Feb 18, 2021 | 14.62 | 14.62 | 14.39 | 14.46 | 29,667 | -0.14(-0.95%) |
Feb 17, 2021 | 14.63 | 14.68 | 14.41 | 14.60 | 52,529 | -0.11(-0.76%) |
Feb 16, 2021 | 14.77 | 14.94 | 14.58 | 14.71 | 276,697 | +0.09(+0.64%) |
Feb 12, 2021 | 14.54 | 14.72 | 14.54 | 14.62 | 32,276 | -0.02(-0.15%) |
Feb 11, 2021 | 14.72 | 14.82 | 14.49 | 14.64 | 20,739 | +0.09(+0.64%) |
Feb 10, 2021 | 14.75 | 14.75 | 14.48 | 14.55 | 51,175 | -0.29(-1.96%) |
Feb 09, 2021 | 14.78 | 14.94 | 14.65 | 14.84 | 26,819 | -0.27(-1.78%) |
Feb 08, 2021 | 15.01 | 15.25 | 14.93 | 15.11 | 26,413 | +0.26(+1.75%) |
Feb 05, 2021 | 14.96 | 15.02 | 14.81 | 14.85 | 29,260 | +0.17(+1.16%) |
Feb 04, 2021 | 14.93 | 14.93 | 14.59 | 14.68 | 54,021 | -0.21(-1.38%) |
Feb 03, 2021 | 14.90 | 14.97 | 14.77 | 14.88 | 26,881 | +0.13(+0.85%) |
Feb 02, 2021 | 14.69 | 14.80 | 14.62 | 14.76 | 230,142 | +0.54(+3.78%) |
Feb 01, 2021 | 14.04 | 14.24 | 13.88 | 14.22 | 56,509 | +0.31(+2.25%) |
Jan 29, 2021 | 14.14 | 14.14 | 13.84 | 13.91 | 31,829 | -0.40(-2.82%) |
Jan 28, 2021 | 14.09 | 14.34 | 14.09 | 14.31 | 34,457 | +0.41(+2.98%) |
Jan 27, 2021 | 14.07 | 14.18 | 13.81 | 13.89 | 27,278 | -0.15(-1.04%) |
Jan 26, 2021 | 14.20 | 14.37 | 14.02 | 14.04 | 87,744 | +0.34(+2.46%) |
Jan 25, 2021 | 13.93 | 14.03 | 13.65 | 13.70 | 263,155 | -0.21(-1.52%) |
Jan 22, 2021 | 14.04 | 14.07 | 13.79 | 13.91 | 66,004 | -0.45(-3.12%) |
Jan 21, 2021 | 14.70 | 14.70 | 14.23 | 14.36 | 52,976 | -0.38(-2.55%) |
Jan 20, 2021 | 14.82 | 14.82 | 14.66 | 14.74 | 42,192 | +0.08(+0.55%) |
Jan 19, 2021 | 14.87 | 14.90 | 14.66 | 14.66 | 61,823 | -0.26(-1.74%) |
Jan 15, 2021 | 15.02 | 15.19 | 14.85 | 14.92 | 20,884 | -0.53(-3.41%) |
Jan 14, 2021 | 15.00 | 15.50 | 14.98 | 15.44 | 29,572 | +0.64(+4.35%) |
Jan 13, 2021 | 14.78 | 14.85 | 14.61 | 14.80 | 32,751 | +0.02(+0.12%) |
Jan 12, 2021 | 14.22 | 14.80 | 14.21 | 14.78 | 311,062 | +0.70(+4.96%) |
Jan 11, 2021 | 14.15 | 14.22 | 14.01 | 14.08 | 103,901 | -0.39(-2.72%) |
Jan 08, 2021 | 14.43 | 14.49 | 14.17 | 14.48 | 45,678 | +0.41(+2.93%) |
Jan 07, 2021 | 14.28 | 14.28 | 13.96 | 14.07 | 205,601 | -0.21(-1.44%) |
Jan 06, 2021 | 14.24 | 14.57 | 14.15 | 14.27 | 156,795 | -0.24(-1.67%) |
Jan 05, 2021 | 14.23 | 14.69 | 14.19 | 14.51 | 100,353 | -0.05(-0.37%) |
Jan 04, 2021 | 15.14 | 15.19 | 14.53 | 14.57 | 114,871 | -0.31(-2.11%) |
Dec 31, 2020 | 14.88 | 14.88 | 14.88 | 27,775 | -0.05(-0.36%) | |
Dec 30, 2020 | 14.82 | 15.04 | 14.82 | 14.94 | 27,775 | +0.03(+0.21%) |
Dec 29, 2020 | 14.85 | 14.93 | 14.75 | 14.90 | 30,279 | +0.20(+1.34%) |
Dec 28, 2020 | 14.65 | 14.71 | 14.38 | 14.71 | 46,643 | -0.03(-0.18%) |
Dec 24, 2020 | 14.49 | 14.73 | 14.49 | 14.73 | 30,555 | +0.10(+0.67%) |
Dec 23, 2020 | 14.64 | 14.68 | 14.55 | 14.63 | 28,814 | +0.21(+1.42%) |
Dec 22, 2020 | 14.62 | 14.66 | 14.43 | 14.43 | 48,090 | -0.23(-1.58%) |
Dec 21, 2020 | 14.51 | 14.82 | 14.33 | 14.66 | 73,842 | -0.38(-2.55%) |
Dec 18, 2020 | 15.11 | 15.16 | 14.99 | 15.05 | 44,097 | -0.12(-0.77%) |
Dec 17, 2020 | 15.27 | 15.37 | 15.08 | 15.16 | 29,645 | +0.08(+0.53%) |
Dec 16, 2020 | 14.94 | 15.15 | 14.73 | 15.08 | 58,380 | +0.00(+0.03%) |
Dec 15, 2020 | 14.92 | 15.08 | 14.81 | 15.08 | 69,275 | +0.23(+1.53%) |
Dec 14, 2020 | 15.09 | 15.18 | 14.85 | 14.85 | 83,991 | -0.21(-1.39%) |
Dec 11, 2020 | 14.94 | 15.11 | 14.81 | 15.06 | 73,420 | -0.06(-0.41%) |
Dec 10, 2020 | 14.40 | 15.12 | 14.36 | 15.12 | 85,428 | +0.53(+3.66%) |
Dec 09, 2020 | 14.98 | 14.98 | 14.44 | 14.59 | 40,004 | -0.28(-1.86%) |
Dec 08, 2020 | 14.90 | 15.01 | 14.70 | 14.86 | 98,400 | +0.04(+0.30%) |
Dec 07, 2020 | 14.92 | 15.12 | 14.74 | 14.82 | 50,327 | +0.02(+0.12%) |
Dec 04, 2020 | 14.77 | 14.82 | 14.54 | 14.80 | 111,647 | -0.01(-0.06%) |
Dec 03, 2020 | 14.61 | 14.92 | 14.59 | 14.81 | 75,294 | +0.53(+3.74%) |
Dec 02, 2020 | 14.14 | 14.30 | 14.11 | 14.27 | 53,739 | +0.08(+0.56%) |
Dec 01, 2020 | 13.88 | 14.22 | 13.88 | 14.19 | 55,889 | +0.59(+4.35%) |
Nov 30, 2020 | 13.95 | 13.96 | 13.52 | 13.60 | 57,685 | -0.19(-1.39%) |
Nov 27, 2020 | 13.75 | 13.95 | 13.75 | 13.79 | 41,038 | +0.14(+1.04%) |
Nov 25, 2020 | 13.57 | 13.71 | 13.57 | 13.65 | 21,362 | +0.27(+2.03%) |
Nov 24, 2020 | 13.16 | 13.40 | 13.16 | 13.38 | 35,682 | +0.32(+2.49%) |
Nov 23, 2020 | 13.16 | 13.16 | 12.94 | 13.06 | 38,941 | +0.05(+0.41%) |
Nov 20, 2020 | 13.19 | 13.21 | 13.00 | 13.00 | 48,009 | -0.29(-2.21%) |
Nov 19, 2020 | 13.07 | 13.32 | 13.07 | 13.30 | 11,843 | +0.23(+1.77%) |
Nov 18, 2020 | 13.26 | 13.36 | 13.06 | 13.07 | 108,725 | -0.12(-0.94%) |
Nov 17, 2020 | 12.90 | 13.25 | 12.89 | 13.19 | 20,051 | +0.32(+2.49%) |
Nov 16, 2020 | 12.73 | 12.91 | 12.63 | 12.87 | 33,149 | +0.25(+1.97%) |
Nov 13, 2020 | 12.41 | 12.69 | 12.34 | 12.62 | 40,139 | +0.34(+2.75%) |
Nov 12, 2020 | 12.64 | 12.64 | 12.18 | 12.28 | 157,013 | -0.41(-3.22%) |
Nov 11, 2020 | 12.80 | 12.86 | 12.61 | 12.69 | 35,379 | -0.04(-0.28%) |
Nov 10, 2020 | 12.93 | 13.06 | 12.73 | 12.73 | 36,509 | -0.26(-1.99%) |
Nov 09, 2020 | 13.31 | 13.36 | 12.83 | 12.99 | 96,944 | +0.18(+1.39%) |
Nov 06, 2020 | 12.26 | 12.82 | 12.21 | 12.81 | 361,028 | +0.52(+4.20%) |
Nov 05, 2020 | 12.00 | 12.29 | 11.95 | 12.29 | 98,747 | +0.74(+6.38%) |
Nov 04, 2020 | 11.21 | 11.61 | 11.21 | 11.55 | 47,760 | +0.42(+3.80%) |
Nov 03, 2020 | 11.32 | 11.32 | 11.00 | 11.13 | 291,585 | +0.10(+0.88%) |
Nov 02, 2020 | 11.05 | 11.09 | 10.92 | 11.03 | 14,223 | +0.16(+1.44%) |
Oct 30, 2020 | 11.06 | 11.06 | 10.86 | 10.88 | 36,428 | -0.28(-2.47%) |
Oct 29, 2020 | 10.84 | 11.20 | 10.78 | 11.15 | 15,041 | +0.12(+1.13%) |
Oct 28, 2020 | 11.37 | 11.41 | 11.02 | 11.03 | 105,803 | -0.75(-6.34%) |
Oct 27, 2020 | 12.03 | 12.03 | 11.78 | 11.78 | 4,568 | -0.23(-1.93%) |
Oct 26, 2020 | 12.11 | 12.14 | 11.89 | 12.01 | 10,961 | -0.07(-0.59%) |
Oct 23, 2020 | 12.15 | 12.17 | 12.08 | 12.08 | 8,545 | -0.12(-0.97%) |
Oct 22, 2020 | 12.20 | 12.27 | 12.14 | 12.20 | 20,350 | +0.06(+0.53%) |
Oct 21, 2020 | 12.17 | 12.28 | 12.10 | 12.13 | 49,182 | +0.06(+0.52%) |
Oct 20, 2020 | 12.05 | 12.23 | 12.04 | 12.07 | 28,978 | +0.16(+1.34%) |
Oct 19, 2020 | 12.04 | 12.14 | 11.91 | 11.91 | 31,409 | +0.03(+0.22%) |
Oct 16, 2020 | 11.91 | 11.91 | 11.85 | 11.88 | 12,930 | -0.03(-0.22%) |
Oct 15, 2020 | 11.73 | 12.00 | 11.73 | 11.91 | 60,351 | -0.04(-0.37%) |
Oct 14, 2020 | 12.02 | 12.02 | 11.87 | 11.95 | 32,262 | +0.12(+0.98%) |
Oct 13, 2020 | 11.86 | 11.90 | 11.70 | 11.84 | 18,422 | -0.23(-1.92%) |
Oct 12, 2020 | 12.09 | 12.14 | 11.97 | 12.07 | 20,402 | +0.19(+1.57%) |
Oct 09, 2020 | 11.91 | 12.01 | 11.85 | 11.88 | 70,609 | +0.19(+1.60%) |
Oct 08, 2020 | 11.50 | 11.72 | 11.48 | 11.70 | 15,975 | +0.21(+1.86%) |
Oct 07, 2020 | 11.65 | 11.65 | 11.44 | 11.48 | 38,555 | -0.06(-0.54%) |
Oct 06, 2020 | 11.80 | 11.90 | 11.47 | 11.54 | 99,309 | -0.10(-0.84%) |
Oct 05, 2020 | 11.37 | 11.65 | 11.31 | 11.64 | 120,404 | +0.43(+3.81%) |
Oct 02, 2020 | 11.38 | 11.52 | 11.22 | 11.22 | 61,277 | -0.24(-2.10%) |
Oct 01, 2020 | 11.25 | 11.46 | 11.25 | 11.46 | 7,600 | +0.19(+1.66%) |
Sep 30, 2020 | 11.19 | 11.35 | 11.16 | 11.27 | 17,137 | +0.19(+1.68%) |
Sep 29, 2020 | 11.12 | 11.34 | 11.06 | 11.08 | 53,354 | -0.14(-1.27%) |
Sep 28, 2020 | 11.80 | 11.80 | 11.21 | 11.22 | 28,191 | -0.51(-4.32%) |
Sep 25, 2020 | 11.55 | 11.77 | 11.55 | 11.73 | 95,794 | -0.12(-1.05%) |
Sep 24, 2020 | 11.57 | 11.94 | 11.54 | 11.86 | 150,639 | +0.28(+2.46%) |
Sep 23, 2020 | 11.94 | 11.94 | 11.57 | 11.57 | 41,722 | -0.41(-3.42%) |
Sep 22, 2020 | 12.08 | 12.12 | 11.82 | 11.98 | 139,900 | -0.04(-0.37%) |
Sep 21, 2020 | 12.05 | 12.10 | 11.80 | 12.02 | 109,873 | -0.35(-2.80%) |
Sep 18, 2020 | 12.84 | 12.87 | 12.31 | 12.37 | 123,903 | -0.59(-4.53%) |
Sep 17, 2020 | 12.81 | 12.96 | 12.81 | 12.96 | 151,855 | +0.01(+0.07%) |
Sep 16, 2020 | 12.95 | 13.10 | 12.90 | 12.95 | 97,135 | +0.15(+1.15%) |
Sep 15, 2020 | 12.92 | 12.94 | 12.79 | 12.80 | 56,553 | -0.02(-0.17%) |
Sep 14, 2020 | 12.59 | 12.89 | 12.58 | 12.83 | 113,042 | +0.52(+4.27%) |
Sep 11, 2020 | 12.58 | 12.58 | 12.29 | 12.30 | 52,956 | -0.18(-1.43%) |
Sep 10, 2020 | 12.92 | 13.02 | 12.48 | 12.48 | 37,251 | -0.35(-2.70%) |
Sep 09, 2020 | 12.95 | 12.95 | 12.83 | 12.83 | 122,808 | +0.17(+1.31%) |
Sep 08, 2020 | 12.43 | 12.77 | 12.39 | 12.66 | 6,752 | -0.06(-0.46%) |
Sep 04, 2020 | 12.70 | 12.78 | 12.37 | 12.72 | 110,523 | +0.01(+0.07%) |
Sep 03, 2020 | 12.88 | 12.99 | 12.58 | 12.71 | 91,931 | -0.01(-0.07%) |
Sep 02, 2020 | 12.67 | 12.75 | 12.56 | 12.72 | 28,048 | +0.16(+1.27%) |
Sep 01, 2020 | 12.38 | 12.63 | 12.38 | 12.56 | 113,084 | +0.48(+3.94%) |
Aug 31, 2020 | 12.28 | 12.28 | 12.08 | 12.08 | 59,556 | -0.33(-2.69%) |
Aug 28, 2020 | 12.16 | 12.42 | 12.14 | 12.42 | 52,169 | +0.57(+4.81%) |
Aug 27, 2020 | 11.96 | 11.99 | 11.76 | 11.85 | 33,908 | +0.01(+0.11%) |
Aug 26, 2020 | 12.17 | 12.17 | 11.67 | 11.83 | 77,937 | -0.29(-2.38%) |
Aug 25, 2020 | 12.01 | 12.18 | 11.92 | 12.12 | 17,962 | +0.20(+1.72%) |
Aug 24, 2020 | 12.00 | 12.00 | 11.84 | 11.92 | 18,974 | +0.05(+0.40%) |
Aug 21, 2020 | 11.92 | 11.92 | 11.78 | 11.87 | 15,740 | -0.01(-0.10%) |
Aug 20, 2020 | 11.49 | 11.96 | 11.44 | 11.88 | 129,933 | +0.05(+0.45%) |
Aug 19, 2020 | 12.07 | 12.07 | 11.83 | 11.83 | 22,815 | -0.20(-1.63%) |
Aug 18, 2020 | 11.88 | 12.06 | 11.77 | 12.02 | 53,474 | +0.50(+4.32%) |
Aug 17, 2020 | 12.05 | 12.05 | 11.48 | 11.53 | 49,707 | -0.53(-4.38%) |
Aug 14, 2020 | 12.04 | 12.13 | 11.92 | 12.05 | 63,750 | -0.05(-0.42%) |
Aug 13, 2020 | 12.26 | 12.36 | 12.10 | 12.10 | 10,367 | +0.10(+0.82%) |
Aug 12, 2020 | 12.25 | 12.25 | 11.80 | 12.01 | 34,242 | -0.25(-2.03%) |
Aug 11, 2020 | 12.23 | 12.52 | 12.17 | 12.26 | 136,078 | +0.11(+0.88%) |
Aug 10, 2020 | 12.34 | 12.40 | 12.06 | 12.15 | 19,776 | -0.12(-0.94%) |
Aug 07, 2020 | 12.28 | 12.32 | 12.13 | 12.26 | 8,095 | -0.20(-1.64%) |
Aug 06, 2020 | 12.30 | 12.49 | 12.30 | 12.47 | 66,604 | +0.08(+0.65%) |
Aug 05, 2020 | 12.46 | 12.51 | 12.27 | 12.39 | 14,057 | +0.13(+1.09%) |
Aug 04, 2020 | 12.14 | 12.38 | 12.02 | 12.26 | 101,912 | -0.09(-0.72%) |
Aug 03, 2020 | 12.38 | 12.43 | 12.22 | 12.34 | 105,641 | -0.29(-2.32%) |
Jul 31, 2020 | 12.81 | 12.81 | 12.63 | 12.64 | 36,091 | -0.30(-2.34%) |
Jul 30, 2020 | 12.67 | 12.96 | 12.63 | 12.94 | 27,623 | +0.12(+0.97%) |
Jul 29, 2020 | 12.90 | 12.90 | 12.80 | 12.82 | 25,406 | +0.05(+0.42%) |
Jul 28, 2020 | 12.58 | 12.83 | 12.54 | 12.76 | 15,056 | +0.08(+0.67%) |
Jul 27, 2020 | 12.55 | 12.78 | 12.50 | 12.68 | 23,836 | +0.20(+1.60%) |
Jul 24, 2020 | 12.42 | 12.53 | 12.14 | 12.48 | 27,771 | -0.09(-0.71%) |
Jul 23, 2020 | 13.10 | 13.16 | 12.57 | 12.57 | 102,648 | -0.62(-4.72%) |
Jul 22, 2020 | 13.03 | 13.25 | 13.03 | 13.19 | 29,338 | +0.26(+1.99%) |
Jul 21, 2020 | 12.92 | 13.04 | 12.74 | 12.93 | 55,895 | +0.26(+2.07%) |
Jul 20, 2020 | 12.45 | 12.70 | 12.43 | 12.67 | 38,162 | +0.29(+2.33%) |
Jul 17, 2020 | 12.34 | 12.39 | 12.28 | 12.38 | 16,640 | +0.10(+0.80%) |
Jul 16, 2020 | 12.18 | 12.30 | 12.09 | 12.28 | 39,387 | +0.04(+0.29%) |
Jul 15, 2020 | 12.30 | 12.30 | 12.11 | 12.25 | 54,198 | +0.16(+1.32%) |
Jul 14, 2020 | 11.84 | 12.17 | 11.70 | 12.09 | 196,295 | +0.12(+0.97%) |
Jul 13, 2020 | 12.34 | 12.35 | 11.97 | 11.97 | 88,976 | -0.27(-2.18%) |
Jul 10, 2020 | 12.03 | 12.26 | 12.03 | 12.24 | 11,918 | +0.19(+1.55%) |
Jul 09, 2020 | 12.33 | 12.33 | 11.99 | 12.05 | 29,511 | +0.01(+0.07%) |
Jul 08, 2020 | 12.09 | 12.15 | 11.93 | 12.04 | 75,252 | +0.23(+1.96%) |
Jul 07, 2020 | 11.99 | 12.10 | 11.78 | 11.81 | 21,395 | -0.10(-0.82%) |
Jul 06, 2020 | 12.06 | 12.10 | 11.91 | 11.91 | 21,108 | +0.30(+2.61%) |
Jul 02, 2020 | 11.88 | 12.03 | 11.58 | 11.61 | 30,919 | -0.12(-1.06%) |
Jul 01, 2020 | 11.35 | 11.73 | 11.35 | 11.73 | 28,576 | +0.49(+4.35%) |
Jun 30, 2020 | 11.10 | 11.26 | 11.05 | 11.24 | 61,745 | +0.10(+0.88%) |
Jun 29, 2020 | 11.03 | 11.16 | 10.74 | 11.14 | 43,649 | +0.32(+2.96%) |
Jun 26, 2020 | 11.15 | 11.15 | 10.81 | 10.82 | 34,967 | -0.59(-5.14%) |
Jun 25, 2020 | 11.41 | 11.47 | 11.15 | 11.41 | 50,412 | +0.08(+0.71%) |
Jun 24, 2020 | 11.76 | 11.86 | 11.17 | 11.33 | 61,341 | -0.66(-5.49%) |
Jun 23, 2020 | 11.92 | 11.99 | 11.87 | 11.99 | 42,155 | +0.39(+3.37%) |
Jun 22, 2020 | 11.81 | 11.88 | 11.54 | 11.60 | 43,908 | +0.07(+0.62%) |
Jun 19, 2020 | 11.54 | 11.59 | 11.33 | 11.53 | 23,611 | +0.23(+2.05%) |
Jun 18, 2020 | 11.30 | 11.52 | 11.23 | 11.30 | 29,311 | -0.20(-1.78%) |
Jun 17, 2020 | 11.28 | 11.61 | 11.26 | 11.50 | 48,342 | +0.20(+1.81%) |
Jun 16, 2020 | 11.84 | 11.92 | 11.24 | 11.30 | 51,763 | -0.13(-1.17%) |
Jun 15, 2020 | 10.98 | 11.62 | 10.83 | 11.43 | 120,578 | -0.12(-1.01%) |
Jun 12, 2020 | 11.30 | 11.85 | 11.29 | 11.55 | 152,365 | +0.52(+4.73%) |
Jun 11, 2020 | 11.40 | 11.64 | 10.80 | 11.02 | 274,516 | -1.11(-9.11%) |
Jun 10, 2020 | 12.78 | 12.86 | 12.11 | 12.13 | 264,659 | -0.61(-4.79%) |
Jun 09, 2020 | 12.47 | 12.83 | 12.40 | 12.74 | 512,217 | -0.33(-2.50%) |
Jun 08, 2020 | 12.40 | 13.07 | 12.39 | 13.07 | 518,230 | +0.89(+7.33%) |
Jun 05, 2020 | 12.37 | 12.47 | 12.12 | 12.17 | 200,665 | +0.55(+4.71%) |
Jun 04, 2020 | 11.61 | 11.77 | 11.44 | 11.63 | 84,807 | -0.06(-0.53%) |
Jun 03, 2020 | 11.52 | 11.83 | 11.47 | 11.69 | 483,576 | +0.75(+6.87%) |
Jun 02, 2020 | 10.60 | 10.94 | 10.54 | 10.94 | 376,426 | +0.70(+6.82%) |
Jun 01, 2020 | 10.04 | 10.26 | 10.04 | 10.24 | 121,351 | +0.27(+2.66%) |
May 29, 2020 | 9.831 | 10.03 | 9.707 | 9.972 | 79,067 | -0.06(-0.62%) |
May 28, 2020 | 10.21 | 10.26 | 9.990 | 10.03 | 300,687 | -0.31(-2.99%) |
May 27, 2020 | 10.11 | 10.34 | 9.963 | 10.34 | 140,648 | +0.47(+4.74%) |
May 26, 2020 | 10.02 | 10.08 | 9.760 | 9.875 | 256,797 | +0.81(+8.98%) |
May 22, 2020 | 8.982 | 9.069 | 8.845 | 9.062 | 75,447 | -0.06(-0.68%) |
May 21, 2020 | 8.849 | 9.123 | 8.849 | 9.123 | 58,509 | +0.45(+5.20%) |
May 20, 2020 | 8.690 | 8.832 | 8.597 | 8.673 | 40,246 | +0.19(+2.19%) |
May 19, 2020 | 8.593 | 8.673 | 8.452 | 8.487 | 47,494 | -0.07(-0.83%) |
May 18, 2020 | 8.248 | 8.558 | 8.222 | 8.558 | 29,842 | +0.58(+7.32%) |
May 15, 2020 | 7.965 | 8.133 | 7.859 | 7.974 | 47,508 | +0.01(+0.11%) |
May 14, 2020 | 7.594 | 7.983 | 7.482 | 7.965 | 130,728 | +0.19(+2.50%) |
May 13, 2020 | 7.930 | 7.992 | 7.647 | 7.771 | 93,185 | -0.17(-2.12%) |
May 12, 2020 | 8.337 | 8.385 | 7.912 | 7.939 | 76,636 | -0.20(-2.50%) |
May 11, 2020 | 8.239 | 8.266 | 8.120 | 8.142 | 72,371 | -0.23(-2.75%) |
May 08, 2020 | 8.310 | 8.390 | 8.213 | 8.372 | 138,452 | +0.13(+1.61%) |
May 07, 2020 | 8.469 | 8.469 | 8.151 | 8.239 | 334,093 | -0.42(-4.90%) |
May 06, 2020 | 8.770 | 8.799 | 8.593 | 8.664 | 71,906 | -0.27(-2.97%) |
May 05, 2020 | 9.106 | 9.218 | 8.876 | 8.929 | 94,024 | -0.04(-0.39%) |
May 04, 2020 | 8.920 | 8.982 | 8.718 | 8.964 | 124,386 | -0.04(-0.49%) |
May 01, 2020 | 9.123 | 9.123 | 8.867 | 9.009 | 47,734 | -0.37(-3.96%) |
Apr 30, 2020 | 9.583 | 9.627 | 9.247 | 9.380 | 128,961 | -0.47(-4.76%) |
Apr 29, 2020 | 9.468 | 9.848 | 9.468 | 9.848 | 235,021 | +0.58(+6.30%) |
Apr 28, 2020 | 8.973 | 9.371 | 8.947 | 9.265 | 212,955 | +0.66(+7.71%) |
Apr 27, 2020 | 8.469 | 8.620 | 8.372 | 8.602 | 94,094 | +0.38(+4.62%) |
Apr 24, 2020 | 8.805 | 8.805 | 7.895 | 8.222 | 344,094 | -0.97(-10.58%) |
Apr 23, 2020 | 9.512 | 9.512 | 9.044 | 9.194 | 243,452 | -0.30(-3.17%) |
Apr 22, 2020 | 9.265 | 9.504 | 9.256 | 9.495 | 57,178 | +0.42(+4.58%) |
Apr 21, 2020 | 9.035 | 9.194 | 8.938 | 9.079 | 98,720 | -0.26(-2.75%) |
Apr 20, 2020 | 9.088 | 9.353 | 9.017 | 9.336 | 107,178 | +0.09(+0.96%) |
Apr 17, 2020 | 9.345 | 9.397 | 9.106 | 9.247 | 114,471 | +0.14(+1.55%) |
Apr 16, 2020 | 9.212 | 9.256 | 9.062 | 9.106 | 135,058 | -0.09(-0.96%) |
Apr 15, 2020 | 9.070 | 9.300 | 9.026 | 9.194 | 84,100 | -0.09(-0.95%) |
Apr 14, 2020 | 9.203 | 9.367 | 9.203 | 9.283 | 126,225 | +0.30(+3.35%) |
Apr 13, 2020 | 8.982 | 9.000 | 8.754 | 8.982 | 78,061 | -0.19(-2.03%) |
Apr 09, 2020 | 9.336 | 9.451 | 9.062 | 9.168 | 91,962 | +0.13(+1.47%) |
Apr 08, 2020 | 8.602 | 9.132 | 8.558 | 9.035 | 85,938 | +0.32(+3.65%) |
Apr 07, 2020 | 8.876 | 9.026 | 8.637 | 8.717 | 123,887 | +0.45(+5.45%) |
Apr 06, 2020 | 8.151 | 8.447 | 8.063 | 8.266 | 323,717 | +0.55(+7.10%) |
Apr 03, 2020 | 7.912 | 7.912 | 7.525 | 7.718 | 250,661 | -0.34(-4.28%) |
Apr 02, 2020 | 8.204 | 8.238 | 7.850 | 8.063 | 32,080 | +0.08(+1.00%) |
Apr 01, 2020 | 7.992 | 8.133 | 7.890 | 7.983 | 89,004 | -0.51(-6.04%) |
Mar 31, 2020 | 8.885 | 8.938 | 8.482 | 8.496 | 158,738 | -0.37(-4.19%) |
Mar 30, 2020 | 9.168 | 9.168 | 8.867 | 8.867 | 113,266 | -0.18(-1.96%) |
Mar 27, 2020 | 9.009 | 9.371 | 8.991 | 9.044 | 105,309 | -0.73(-7.50%) |
Mar 26, 2020 | 9.442 | 9.972 | 9.442 | 9.778 | 156,761 | +0.61(+6.65%) |
Mar 25, 2020 | 8.390 | 9.241 | 8.284 | 9.168 | 151,130 | +0.88(+10.67%) |
Mar 24, 2020 | 8.213 | 8.487 | 8.158 | 8.284 | 87,937 | +0.72(+9.46%) |
Mar 23, 2020 | 7.833 | 7.921 | 7.408 | 7.568 | 101,666 | -0.65(-7.86%) |
Mar 20, 2020 | 8.567 | 8.947 | 8.063 | 8.213 | 185,394 | +0.25(+3.11%) |
Mar 19, 2020 | 7.240 | 8.275 | 6.972 | 7.965 | 417,195 | +0.65(+8.95%) |
Mar 18, 2020 | 8.407 | 8.531 | 7.152 | 7.311 | 288,947 | -2.10(-22.32%) |
Mar 17, 2020 | 9.265 | 9.645 | 8.934 | 9.412 | 112,073 | +0.47(+5.31%) |
Mar 16, 2020 | 9.937 | 9.937 | 8.841 | 8.938 | 581,905 | -2.32(-20.64%) |
Mar 13, 2020 | 11.14 | 11.79 | 10.17 | 11.26 | 135,398 | +0.95(+9.17%) |
Mar 12, 2020 | 10.63 | 10.69 | 9.725 | 10.32 | 627,941 | -1.78(-14.69%) |
Mar 11, 2020 | 13.28 | 13.43 | 11.57 | 12.09 | 688,650 | -1.50(-11.05%) |
Mar 10, 2020 | 13.08 | 13.62 | 12.78 | 13.60 | 99,506 | +1.28(+10.37%) |
Mar 09, 2020 | 13.05 | 13.30 | 9.583 | 12.32 | 314,116 | -2.11(-14.63%) |
Mar 06, 2020 | 14.22 | 14.60 | 14.08 | 14.43 | 405,967 | -0.57(-3.82%) |
Mar 05, 2020 | 15.78 | 15.78 | 14.74 | 15.00 | 199,472 | -1.33(-8.12%) |
Mar 04, 2020 | 16.43 | 16.43 | 16.06 | 16.33 | 432,615 | +0.15(+0.93%) |
Mar 03, 2020 | 16.53 | 16.96 | 16.03 | 16.18 | 129,667 | -0.17(-1.03%) |