Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.09 | 16.30 | 15.48 | 15.74 | 337,181 | -0.24(-1.52%) |
Feb 25, 2021 | 16.35 | 16.69 | 15.87 | 15.98 | 304,359 | -0.38(-2.34%) |
Feb 24, 2021 | 15.49 | 16.51 | 15.49 | 16.36 | 682,856 | +1.06(+6.90%) |
Feb 23, 2021 | 15.28 | 15.45 | 14.55 | 15.31 | 479,135 | -0.11(-0.73%) |
Feb 22, 2021 | 14.94 | 15.46 | 14.93 | 15.42 | 265,031 | +0.36(+2.42%) |
Feb 19, 2021 | 14.54 | 15.34 | 14.54 | 15.05 | 334,506 | +0.55(+3.80%) |
Feb 18, 2021 | 14.72 | 14.79 | 14.45 | 14.50 | 510,091 | -0.41(-2.76%) |
Feb 17, 2021 | 14.64 | 15.03 | 14.52 | 14.91 | 299,438 | -0.19(-1.24%) |
Feb 16, 2021 | 15.43 | 15.69 | 15.01 | 15.10 | 273,774 | -0.18(-1.16%) |
Feb 12, 2021 | 15.01 | 15.64 | 15.01 | 15.28 | 299,031 | +0.27(+1.80%) |
Feb 11, 2021 | 15.35 | 15.43 | 14.80 | 15.01 | 280,040 | -0.21(-1.40%) |
Feb 10, 2021 | 15.75 | 15.76 | 15.06 | 15.22 | 433,706 | -0.47(-3.02%) |
Feb 09, 2021 | 15.68 | 15.83 | 15.30 | 15.70 | 261,445 | -0.05(-0.29%) |
Feb 08, 2021 | 15.17 | 15.83 | 15.17 | 15.74 | 370,293 | +0.77(+5.15%) |
Feb 05, 2021 | 15.73 | 16.14 | 14.95 | 14.97 | 431,060 | +0.02(+0.12%) |
Feb 04, 2021 | 15.86 | 15.95 | 14.52 | 14.95 | 797,432 | -0.96(-6.02%) |
Feb 03, 2021 | 15.80 | 15.96 | 15.41 | 15.91 | 418,662 | +0.11(+0.71%) |
Feb 02, 2021 | 16.10 | 16.35 | 15.52 | 15.80 | 287,891 | -0.20(-1.28%) |
Feb 01, 2021 | 16.06 | 16.28 | 15.62 | 16.00 | 351,860 | +0.02(+0.12%) |
Jan 29, 2021 | 16.27 | 16.83 | 15.93 | 15.98 | 355,630 | -0.28(-1.71%) |
Jan 28, 2021 | 17.05 | 17.05 | 15.86 | 16.26 | 427,653 | -0.48(-2.89%) |
Jan 27, 2021 | 15.92 | 17.15 | 15.81 | 16.75 | 489,391 | +0.49(+3.03%) |
Jan 26, 2021 | 16.46 | 16.49 | 15.97 | 16.25 | 319,769 | -0.03(-0.17%) |
Jan 25, 2021 | 16.22 | 16.48 | 15.89 | 16.28 | 223,779 | +0.01(+0.06%) |
Jan 22, 2021 | 15.84 | 16.31 | 15.61 | 16.27 | 250,071 | +0.34(+2.16%) |
Jan 21, 2021 | 16.61 | 16.61 | 15.57 | 15.93 | 393,032 | -0.45(-2.72%) |
Jan 20, 2021 | 15.97 | 16.64 | 15.97 | 16.37 | 518,426 | +0.58(+3.65%) |
Jan 19, 2021 | 15.62 | 15.88 | 15.36 | 15.80 | 389,863 | +0.27(+1.74%) |
Jan 15, 2021 | 15.42 | 15.58 | 14.99 | 15.53 | 278,048 | -0.03(-0.18%) |
Jan 14, 2021 | 15.05 | 15.72 | 15.05 | 15.56 | 287,676 | +0.67(+4.49%) |
Jan 13, 2021 | 14.87 | 14.96 | 14.79 | 14.89 | 170,236 | -0.07(-0.50%) |
Jan 12, 2021 | 14.67 | 15.14 | 14.67 | 14.96 | 225,341 | +0.39(+2.68%) |
Jan 11, 2021 | 14.45 | 14.71 | 14.41 | 14.57 | 198,737 | -0.05(-0.32%) |
Jan 08, 2021 | 14.51 | 14.71 | 14.27 | 14.62 | 304,518 | +0.11(+0.77%) |
Jan 07, 2021 | 14.23 | 14.54 | 14.14 | 14.51 | 211,567 | +0.15(+1.04%) |
Jan 06, 2021 | 13.85 | 14.47 | 13.76 | 14.36 | 415,613 | +0.43(+3.07%) |
Jan 05, 2021 | 13.57 | 14.02 | 13.55 | 13.93 | 251,458 | +0.24(+1.76%) |
Jan 04, 2021 | 13.65 | 14.13 | 13.35 | 13.69 | 389,315 | -0.04(-0.27%) |
Dec 31, 2020 | 13.73 | 13.73 | 13.73 | 204,739 | +0.03(+0.20%) | |
Dec 30, 2020 | 13.81 | 13.96 | 13.61 | 13.70 | 204,739 | -0.09(-0.67%) |
Dec 29, 2020 | 14.74 | 14.74 | 13.61 | 13.79 | 386,024 | -0.85(-5.78%) |
Dec 28, 2020 | 14.09 | 15.04 | 14.09 | 14.64 | 588,584 | +0.68(+4.86%) |
Dec 24, 2020 | 14.01 | 14.12 | 13.89 | 13.96 | 58,428 | +0.00(+0.00%) |
Dec 23, 2020 | 14.03 | 14.12 | 13.85 | 13.96 | 194,128 | +0.01(+0.07%) |
Dec 22, 2020 | 13.77 | 14.00 | 13.73 | 13.95 | 173,385 | +0.15(+1.08%) |
Dec 21, 2020 | 13.75 | 13.91 | 13.48 | 13.80 | 234,221 | -0.27(-1.92%) |
Dec 18, 2020 | 14.04 | 14.30 | 13.90 | 14.07 | 906,992 | +0.09(+0.66%) |
Dec 17, 2020 | 13.69 | 13.98 | 13.62 | 13.98 | 240,094 | +0.39(+2.87%) |
Dec 16, 2020 | 13.55 | 13.77 | 13.48 | 13.59 | 292,409 | -0.03(-0.20%) |
Dec 15, 2020 | 13.20 | 13.68 | 13.20 | 13.61 | 340,251 | +0.43(+3.24%) |
Dec 14, 2020 | 13.22 | 13.30 | 12.89 | 13.19 | 328,835 | +0.11(+0.85%) |
Dec 11, 2020 | 13.21 | 13.35 | 12.90 | 13.08 | 272,022 | -0.27(-2.02%) |
Dec 10, 2020 | 13.45 | 13.51 | 13.20 | 13.35 | 255,550 | -0.15(-1.10%) |
Dec 09, 2020 | 14.08 | 14.50 | 13.35 | 13.49 | 364,078 | -0.56(-3.97%) |
Dec 08, 2020 | 14.01 | 14.08 | 13.49 | 14.05 | 461,081 | +0.46(+3.42%) |
Dec 07, 2020 | 13.74 | 14.18 | 13.50 | 13.59 | 342,921 | -0.04(-0.27%) |
Dec 04, 2020 | 13.28 | 13.71 | 12.73 | 13.62 | 586,333 | +0.37(+2.80%) |
Dec 03, 2020 | 11.90 | 13.55 | 11.77 | 13.25 | 1,256,529 | +1.40(+11.80%) |
Dec 02, 2020 | 11.75 | 11.94 | 11.59 | 11.85 | 207,672 | +0.03(+0.28%) |
Dec 01, 2020 | 11.95 | 12.31 | 11.73 | 11.82 | 293,264 | +0.07(+0.63%) |
Nov 30, 2020 | 12.06 | 12.27 | 11.64 | 11.75 | 290,352 | -0.20(-1.63%) |
Nov 27, 2020 | 11.78 | 12.30 | 11.71 | 11.94 | 220,803 | +0.33(+2.80%) |
Nov 25, 2020 | 11.69 | 11.77 | 11.54 | 11.62 | 171,090 | -0.04(-0.32%) |
Nov 24, 2020 | 11.51 | 11.80 | 11.38 | 11.65 | 285,838 | +0.22(+1.91%) |
Nov 23, 2020 | 11.38 | 11.56 | 11.24 | 11.44 | 205,169 | +0.13(+1.11%) |
Nov 20, 2020 | 11.30 | 11.43 | 11.23 | 11.31 | 165,494 | -0.10(-0.90%) |
Nov 19, 2020 | 11.48 | 11.62 | 11.21 | 11.41 | 133,400 | -0.13(-1.13%) |
Nov 18, 2020 | 11.65 | 11.87 | 11.51 | 11.54 | 288,106 | -0.08(-0.72%) |
Nov 17, 2020 | 11.73 | 11.73 | 11.39 | 11.63 | 193,331 | -0.13(-1.11%) |
Nov 16, 2020 | 11.83 | 12.03 | 11.47 | 11.76 | 333,748 | +0.08(+0.72%) |
Nov 13, 2020 | 11.54 | 11.77 | 11.28 | 11.67 | 273,429 | +0.30(+2.59%) |
Nov 12, 2020 | 11.46 | 11.69 | 11.23 | 11.38 | 288,785 | -0.17(-1.44%) |
Nov 11, 2020 | 11.42 | 11.56 | 11.18 | 11.54 | 223,012 | +0.11(+0.97%) |
Nov 10, 2020 | 10.95 | 11.51 | 10.86 | 11.43 | 373,094 | +0.57(+5.27%) |
Nov 09, 2020 | 11.89 | 11.97 | 10.82 | 10.86 | 397,563 | -0.39(-3.45%) |
Nov 06, 2020 | 11.88 | 11.88 | 11.09 | 11.25 | 385,381 | -0.64(-5.36%) |
Nov 05, 2020 | 11.24 | 11.98 | 11.16 | 11.88 | 599,042 | +0.79(+7.16%) |
Nov 04, 2020 | 11.06 | 11.93 | 10.93 | 11.09 | 592,477 | +0.78(+7.61%) |
Nov 03, 2020 | 11.13 | 11.13 | 9.836 | 10.31 | 603,910 | -0.13(-1.24%) |
Nov 02, 2020 | 10.02 | 10.45 | 9.873 | 10.44 | 436,271 | +0.57(+5.80%) |
Oct 30, 2020 | 10.11 | 10.24 | 9.845 | 9.864 | 466,120 | -0.27(-2.64%) |
Oct 29, 2020 | 10.12 | 10.29 | 10.03 | 10.13 | 319,593 | +0.07(+0.73%) |
Oct 28, 2020 | 10.43 | 10.49 | 10.03 | 10.06 | 254,934 | -0.58(-5.46%) |
Oct 27, 2020 | 11.07 | 11.08 | 10.50 | 10.64 | 296,733 | -0.44(-4.00%) |
Oct 26, 2020 | 11.28 | 11.38 | 10.91 | 11.08 | 309,873 | -0.38(-3.30%) |
Oct 23, 2020 | 11.39 | 11.53 | 11.23 | 11.46 | 209,271 | +0.12(+1.06%) |
Oct 22, 2020 | 11.26 | 11.49 | 11.04 | 11.34 | 260,802 | +0.13(+1.15%) |
Oct 21, 2020 | 11.09 | 11.87 | 11.09 | 11.21 | 496,439 | +0.47(+4.38%) |
Oct 20, 2020 | 10.64 | 10.87 | 10.57 | 10.74 | 370,778 | +0.21(+2.02%) |
Oct 19, 2020 | 10.37 | 10.78 | 10.29 | 10.53 | 390,215 | +0.49(+4.87%) |
Oct 16, 2020 | 10.21 | 10.45 | 10.02 | 10.04 | 148,148 | -0.20(-1.98%) |
Oct 15, 2020 | 9.984 | 10.31 | 9.873 | 10.24 | 157,389 | +0.22(+2.21%) |
Oct 14, 2020 | 10.00 | 10.08 | 9.910 | 10.02 | 175,982 | +0.02(+0.18%) |
Oct 13, 2020 | 10.09 | 10.12 | 9.919 | 10.00 | 258,164 | -0.19(-1.90%) |
Oct 12, 2020 | 10.19 | 10.38 | 9.892 | 10.20 | 233,658 | +0.15(+1.47%) |
Oct 09, 2020 | 10.25 | 10.40 | 10.02 | 10.05 | 185,754 | -0.07(-0.73%) |
Oct 08, 2020 | 10.32 | 10.35 | 9.938 | 10.12 | 149,427 | -0.05(-0.45%) |
Oct 07, 2020 | 9.790 | 10.26 | 9.707 | 10.17 | 315,124 | +0.46(+4.75%) |
Oct 06, 2020 | 10.00 | 10.12 | 9.698 | 9.707 | 228,961 | -0.25(-2.50%) |
Oct 05, 2020 | 9.698 | 9.965 | 9.624 | 9.956 | 195,007 | +0.41(+4.25%) |
Oct 02, 2020 | 9.310 | 9.615 | 9.310 | 9.550 | 196,375 | +0.05(+0.49%) |
Oct 01, 2020 | 9.532 | 9.587 | 9.347 | 9.504 | 169,397 | +0.04(+0.44%) |
Sep 30, 2020 | 9.569 | 9.698 | 9.384 | 9.463 | 205,374 | -0.12(-1.30%) |
Sep 29, 2020 | 9.439 | 9.679 | 9.439 | 9.587 | 163,330 | +0.17(+1.76%) |
Sep 28, 2020 | 9.292 | 9.532 | 9.292 | 9.421 | 243,029 | +0.26(+2.82%) |
Sep 25, 2020 | 9.033 | 9.569 | 9.015 | 9.163 | 141,429 | +0.11(+1.22%) |
Sep 24, 2020 | 9.006 | 9.338 | 8.914 | 9.052 | 221,461 | -0.06(-0.71%) |
Sep 23, 2020 | 9.430 | 9.596 | 9.052 | 9.117 | 282,054 | -0.33(-3.52%) |
Sep 22, 2020 | 9.550 | 9.550 | 9.283 | 9.449 | 197,233 | -0.06(-0.58%) |
Sep 21, 2020 | 9.476 | 9.523 | 9.329 | 9.504 | 299,586 | -0.17(-1.72%) |
Sep 18, 2020 | 9.624 | 9.716 | 9.366 | 9.670 | 686,554 | +0.12(+1.26%) |
Sep 17, 2020 | 9.569 | 9.707 | 9.472 | 9.550 | 296,975 | -0.23(-2.31%) |
Sep 16, 2020 | 9.809 | 9.919 | 9.744 | 9.776 | 232,304 | +0.04(+0.43%) |
Sep 15, 2020 | 9.827 | 10.10 | 9.606 | 9.735 | 462,808 | +0.03(+0.29%) |
Sep 14, 2020 | 9.550 | 9.753 | 9.375 | 9.707 | 194,389 | +0.19(+1.99%) |
Sep 11, 2020 | 9.375 | 9.601 | 9.273 | 9.518 | 231,922 | +0.22(+2.33%) |
Sep 10, 2020 | 9.523 | 9.606 | 9.292 | 9.301 | 269,759 | -0.13(-1.37%) |
Sep 09, 2020 | 9.439 | 9.772 | 9.246 | 9.430 | 265,567 | +0.03(+0.29%) |
Sep 08, 2020 | 9.476 | 9.606 | 9.366 | 9.403 | 284,319 | -0.24(-2.49%) |
Sep 04, 2020 | 9.707 | 9.818 | 9.430 | 9.642 | 295,971 | +0.05(+0.48%) |
Sep 03, 2020 | 10.13 | 10.13 | 9.523 | 9.596 | 400,508 | -0.96(-9.09%) |
Sep 02, 2020 | 10.35 | 10.63 | 10.27 | 10.56 | 172,645 | +0.21(+2.05%) |
Sep 01, 2020 | 10.20 | 10.41 | 10.11 | 10.34 | 300,018 | +0.11(+1.08%) |
Aug 31, 2020 | 10.36 | 10.42 | 10.12 | 10.23 | 346,076 | -0.12(-1.16%) |
Aug 28, 2020 | 10.51 | 10.60 | 10.23 | 10.35 | 191,173 | -0.06(-0.53%) |
Aug 27, 2020 | 10.89 | 10.94 | 10.40 | 10.41 | 241,944 | -0.37(-3.47%) |
Aug 26, 2020 | 10.84 | 11.07 | 10.76 | 10.78 | 237,641 | -0.04(-0.34%) |
Aug 25, 2020 | 10.69 | 10.88 | 10.69 | 10.82 | 234,864 | +0.15(+1.43%) |
Aug 24, 2020 | 10.78 | 10.84 | 10.50 | 10.67 | 256,521 | -0.01(-0.09%) |
Aug 21, 2020 | 10.84 | 11.00 | 10.59 | 10.68 | 188,247 | -0.24(-2.16%) |
Aug 20, 2020 | 10.95 | 11.24 | 10.82 | 10.91 | 213,333 | -0.15(-1.38%) |
Aug 19, 2020 | 11.11 | 11.37 | 10.99 | 11.06 | 232,779 | -0.03(-0.25%) |
Aug 18, 2020 | 11.09 | 11.20 | 10.94 | 11.09 | 252,205 | +0.01(+0.08%) |
Aug 17, 2020 | 11.16 | 11.28 | 11.05 | 11.08 | 236,703 | -0.07(-0.66%) |
Aug 14, 2020 | 11.26 | 11.33 | 11.10 | 11.16 | 164,325 | -0.13(-1.18%) |
Aug 13, 2020 | 11.13 | 11.41 | 11.00 | 11.29 | 228,077 | +0.08(+0.69%) |
Aug 12, 2020 | 11.23 | 11.46 | 11.13 | 11.21 | 238,429 | +0.12(+1.07%) |
Aug 11, 2020 | 11.17 | 11.54 | 11.04 | 11.09 | 276,513 | +0.00(+0.00%) |
Aug 10, 2020 | 11.41 | 11.50 | 11.03 | 11.09 | 360,891 | -0.27(-2.34%) |
Aug 07, 2020 | 11.17 | 11.68 | 11.15 | 11.36 | 355,619 | +0.25(+2.23%) |
Aug 06, 2020 | 11.65 | 12.09 | 10.58 | 11.11 | 818,968 | -0.65(-5.53%) |
Aug 05, 2020 | 11.70 | 12.09 | 11.69 | 11.76 | 385,310 | -0.02(-0.16%) |
Aug 04, 2020 | 11.38 | 11.82 | 11.31 | 11.78 | 387,497 | +0.32(+2.80%) |
Aug 03, 2020 | 11.46 | 11.53 | 11.31 | 11.46 | 290,170 | +0.08(+0.73%) |
Jul 31, 2020 | 11.22 | 11.40 | 11.06 | 11.38 | 337,385 | +0.16(+1.39%) |
Jul 30, 2020 | 11.08 | 11.27 | 10.97 | 11.22 | 240,958 | -0.13(-1.13%) |
Jul 29, 2020 | 11.26 | 11.50 | 11.26 | 11.35 | 201,965 | +0.14(+1.23%) |
Jul 28, 2020 | 11.54 | 11.61 | 11.17 | 11.21 | 341,800 | -0.48(-4.07%) |
Jul 27, 2020 | 11.57 | 11.72 | 11.52 | 11.69 | 247,273 | +0.15(+1.27%) |
Jul 24, 2020 | 11.65 | 11.75 | 11.43 | 11.54 | 284,867 | -0.20(-1.72%) |
Jul 23, 2020 | 11.60 | 11.81 | 11.40 | 11.74 | 491,744 | +0.25(+2.15%) |
Jul 22, 2020 | 10.77 | 11.56 | 10.76 | 11.49 | 844,667 | +0.78(+7.27%) |
Jul 21, 2020 | 10.83 | 11.11 | 10.61 | 10.72 | 315,301 | +0.06(+0.60%) |
Jul 20, 2020 | 10.51 | 10.86 | 10.38 | 10.65 | 508,823 | +0.12(+1.13%) |
Jul 17, 2020 | 10.12 | 10.58 | 10.12 | 10.53 | 389,140 | +0.39(+3.89%) |
Jul 16, 2020 | 10.31 | 10.32 | 10.06 | 10.14 | 229,056 | -0.23(-2.21%) |
Jul 15, 2020 | 10.36 | 10.60 | 10.20 | 10.37 | 329,642 | +0.24(+2.35%) |
Jul 14, 2020 | 9.992 | 10.15 | 9.827 | 10.13 | 248,693 | +0.18(+1.84%) |
Jul 13, 2020 | 10.11 | 10.30 | 9.937 | 9.946 | 304,199 | -0.05(-0.55%) |
Jul 10, 2020 | 10.16 | 10.18 | 9.946 | 10.00 | 168,911 | -0.15(-1.44%) |
Jul 09, 2020 | 10.09 | 10.21 | 9.937 | 10.15 | 254,547 | +0.04(+0.36%) |
Jul 08, 2020 | 10.08 | 10.27 | 9.937 | 10.11 | 360,647 | +0.02(+0.18%) |
Jul 07, 2020 | 10.17 | 10.40 | 10.07 | 10.09 | 337,218 | -0.20(-1.96%) |
Jul 06, 2020 | 9.891 | 10.36 | 9.763 | 10.29 | 395,240 | +0.66(+6.84%) |
Jul 02, 2020 | 9.864 | 10.02 | 9.607 | 9.635 | 235,842 | -0.08(-0.85%) |
Jul 01, 2020 | 10.01 | 10.07 | 9.672 | 9.717 | 276,094 | -0.29(-2.93%) |
Jun 30, 2020 | 9.708 | 10.04 | 9.708 | 10.01 | 261,570 | +0.11(+1.11%) |
Jun 29, 2020 | 9.836 | 10.07 | 9.681 | 9.901 | 439,607 | +0.17(+1.79%) |
Jun 26, 2020 | 9.552 | 9.800 | 9.415 | 9.726 | 596,594 | +0.15(+1.53%) |
Jun 25, 2020 | 9.516 | 9.607 | 9.356 | 9.580 | 300,109 | +0.04(+0.38%) |
Jun 24, 2020 | 10.07 | 10.15 | 9.241 | 9.543 | 834,937 | -0.50(-5.01%) |
Jun 23, 2020 | 10.26 | 10.26 | 9.873 | 10.05 | 485,494 | -0.01(-0.09%) |
Jun 22, 2020 | 10.00 | 10.14 | 9.818 | 10.06 | 367,660 | -0.03(-0.27%) |
Jun 19, 2020 | 10.33 | 10.49 | 9.965 | 10.08 | 858,750 | -0.16(-1.52%) |
Jun 18, 2020 | 10.00 | 10.35 | 10.00 | 10.24 | 378,532 | +0.16(+1.59%) |
Jun 17, 2020 | 10.14 | 10.37 | 10.02 | 10.08 | 307,444 | -0.11(-1.12%) |
Jun 16, 2020 | 10.39 | 10.61 | 10.10 | 10.19 | 373,490 | +0.33(+3.34%) |
Jun 15, 2020 | 9.653 | 9.891 | 9.424 | 9.864 | 370,531 | +0.23(+2.38%) |
Jun 12, 2020 | 9.781 | 10.04 | 9.433 | 9.635 | 332,472 | +0.24(+2.58%) |
Jun 11, 2020 | 10.12 | 10.26 | 9.392 | 9.392 | 512,171 | -1.14(-10.83%) |
Jun 10, 2020 | 10.66 | 10.66 | 10.37 | 10.53 | 349,004 | -0.10(-0.95%) |
Jun 09, 2020 | 10.92 | 10.97 | 10.55 | 10.63 | 337,555 | -0.41(-3.73%) |
Jun 08, 2020 | 10.71 | 11.44 | 10.66 | 11.05 | 905,946 | +0.50(+4.78%) |
Jun 05, 2020 | 10.73 | 10.86 | 10.51 | 10.54 | 512,957 | +0.06(+0.61%) |
Jun 04, 2020 | 10.53 | 10.80 | 10.34 | 10.48 | 459,385 | -0.16(-1.55%) |
Jun 03, 2020 | 10.52 | 10.83 | 10.52 | 10.64 | 255,276 | +0.31(+3.01%) |
Jun 02, 2020 | 10.77 | 10.77 | 10.12 | 10.33 | 286,806 | -0.42(-3.92%) |
Jun 01, 2020 | 10.49 | 10.94 | 10.31 | 10.75 | 532,993 | +0.31(+2.98%) |
May 29, 2020 | 10.12 | 10.47 | 9.827 | 10.44 | 481,075 | +0.24(+2.33%) |
May 28, 2020 | 10.53 | 10.64 | 10.12 | 10.20 | 304,560 | -0.22(-2.11%) |
May 27, 2020 | 10.40 | 10.43 | 10.03 | 10.42 | 357,666 | +0.22(+2.15%) |
May 26, 2020 | 10.66 | 10.73 | 10.13 | 10.20 | 315,135 | -0.05(-0.54%) |
May 22, 2020 | 9.974 | 10.26 | 9.901 | 10.26 | 233,767 | +0.24(+2.38%) |
May 21, 2020 | 10.07 | 10.30 | 9.992 | 10.02 | 289,418 | -0.06(-0.64%) |
May 20, 2020 | 10.12 | 10.18 | 9.891 | 10.08 | 307,296 | +0.09(+0.92%) |
May 19, 2020 | 9.919 | 10.27 | 9.847 | 9.992 | 336,572 | +0.01(+0.09%) |
May 18, 2020 | 9.965 | 10.03 | 9.615 | 9.983 | 442,763 | +0.54(+5.67%) |
May 15, 2020 | 9.383 | 9.674 | 9.284 | 9.447 | 404,569 | +0.10(+1.07%) |
May 14, 2020 | 9.220 | 9.483 | 9.056 | 9.347 | 316,185 | +0.01(+0.10%) |
May 13, 2020 | 9.901 | 10.10 | 9.052 | 9.338 | 457,461 | -0.71(-7.05%) |
May 12, 2020 | 9.874 | 10.36 | 9.647 | 10.05 | 414,621 | +0.35(+3.66%) |
May 11, 2020 | 10.22 | 10.24 | 9.629 | 9.692 | 621,113 | -0.65(-6.28%) |
May 08, 2020 | 10.90 | 10.90 | 10.11 | 10.34 | 872,990 | -0.24(-2.27%) |
May 07, 2020 | 9.256 | 10.83 | 9.256 | 10.58 | 1,254,623 | +1.25(+13.44%) |
May 06, 2020 | 9.165 | 9.556 | 8.993 | 9.329 | 451,409 | +0.18(+1.99%) |
May 05, 2020 | 9.075 | 9.447 | 9.047 | 9.147 | 256,030 | +0.06(+0.70%) |
May 04, 2020 | 8.902 | 9.129 | 8.766 | 9.084 | 445,036 | +0.02(+0.20%) |
May 01, 2020 | 9.084 | 9.184 | 8.729 | 9.066 | 337,637 | -0.27(-2.92%) |
Apr 30, 2020 | 9.556 | 9.565 | 9.175 | 9.338 | 320,040 | -0.35(-3.66%) |
Apr 29, 2020 | 9.374 | 9.819 | 9.265 | 9.692 | 464,171 | +0.55(+6.06%) |
Apr 28, 2020 | 9.293 | 9.329 | 8.929 | 9.138 | 296,403 | +0.06(+0.70%) |
Apr 27, 2020 | 8.711 | 9.302 | 8.711 | 9.075 | 306,998 | +0.38(+4.39%) |
Apr 24, 2020 | 8.457 | 8.739 | 8.448 | 8.693 | 299,216 | +0.26(+3.13%) |
Apr 23, 2020 | 8.057 | 8.684 | 8.057 | 8.430 | 279,090 | +0.40(+4.98%) |
Apr 22, 2020 | 8.057 | 8.439 | 7.867 | 8.030 | 374,107 | +0.15(+1.96%) |
Apr 21, 2020 | 8.557 | 8.692 | 7.848 | 7.876 | 284,819 | -0.93(-10.53%) |
Apr 20, 2020 | 8.457 | 8.885 | 8.058 | 8.802 | 681,870 | +0.18(+2.11%) |
Apr 17, 2020 | 8.684 | 9.184 | 8.421 | 8.620 | 806,167 | +1.09(+14.48%) |
Apr 16, 2020 | 7.467 | 7.658 | 7.276 | 7.530 | 325,507 | +0.04(+0.48%) |
Apr 15, 2020 | 7.576 | 7.658 | 7.385 | 7.494 | 278,243 | -0.35(-4.40%) |
Apr 14, 2020 | 8.275 | 8.330 | 7.721 | 7.839 | 462,189 | -0.29(-3.58%) |
Apr 13, 2020 | 8.384 | 8.480 | 7.966 | 8.130 | 304,903 | -0.26(-3.14%) |
Apr 09, 2020 | 8.521 | 8.611 | 7.767 | 8.393 | 466,879 | +0.03(+0.33%) |
Apr 08, 2020 | 8.012 | 8.421 | 7.921 | 8.366 | 481,331 | +0.41(+5.14%) |
Apr 07, 2020 | 8.085 | 8.475 | 7.730 | 7.957 | 543,908 | +0.03(+0.34%) |
Apr 06, 2020 | 7.857 | 8.003 | 7.403 | 7.930 | 387,539 | +0.43(+5.69%) |
Apr 03, 2020 | 7.185 | 7.585 | 7.131 | 7.503 | 560,673 | +0.28(+3.90%) |
Apr 02, 2020 | 6.976 | 7.362 | 6.804 | 7.222 | 351,138 | +0.25(+3.52%) |
Apr 01, 2020 | 6.867 | 7.131 | 6.858 | 6.976 | 706,646 | +0.00(+0.00%) |
Mar 31, 2020 | 7.294 | 7.512 | 6.468 | 6.976 | 615,420 | -0.32(-4.36%) |
Mar 30, 2020 | 7.440 | 7.494 | 6.904 | 7.294 | 452,080 | -0.02(-0.25%) |
Mar 27, 2020 | 6.994 | 7.394 | 6.486 | 7.312 | 648,082 | +0.25(+3.47%) |
Mar 26, 2020 | 6.013 | 7.149 | 5.732 | 7.067 | 531,601 | +1.44(+25.48%) |
Mar 25, 2020 | 5.768 | 6.313 | 5.586 | 5.632 | 530,995 | -0.14(-2.36%) |
Mar 24, 2020 | 5.287 | 5.795 | 5.223 | 5.768 | 350,445 | +0.71(+14.00%) |
Mar 23, 2020 | 5.259 | 5.269 | 4.875 | 5.060 | 337,172 | -0.21(-3.97%) |
Mar 20, 2020 | 5.686 | 5.928 | 5.069 | 5.269 | 600,304 | -0.36(-6.45%) |
Mar 19, 2020 | 4.724 | 5.941 | 4.724 | 5.632 | 765,075 | +0.95(+20.39%) |
Mar 18, 2020 | 4.524 | 4.733 | 4.360 | 4.678 | 466,426 | +0.03(+0.59%) |
Mar 17, 2020 | 5.487 | 5.559 | 4.633 | 4.651 | 1,269,294 | -0.71(-13.22%) |
Mar 16, 2020 | 5.250 | 5.668 | 5.223 | 5.359 | 490,332 | -0.45(-7.67%) |
Mar 13, 2020 | 6.041 | 6.059 | 5.441 | 5.804 | 390,038 | +0.10(+1.67%) |
Mar 12, 2020 | 5.705 | 6.077 | 5.532 | 5.709 | 406,094 | -0.50(-8.11%) |
Mar 11, 2020 | 6.468 | 6.522 | 6.059 | 6.213 | 496,137 | -0.45(-6.81%) |
Mar 10, 2020 | 6.686 | 6.749 | 6.322 | 6.667 | 466,284 | +0.25(+3.82%) |
Mar 09, 2020 | 6.677 | 6.713 | 6.268 | 6.422 | 231,345 | -0.73(-10.17%) |
Mar 06, 2020 | 7.131 | 7.476 | 7.004 | 7.149 | 287,437 | -0.18(-2.48%) |
Mar 05, 2020 | 7.394 | 7.449 | 7.194 | 7.331 | 751,037 | -0.25(-3.35%) |
Mar 04, 2020 | 7.440 | 7.585 | 7.249 | 7.585 | 200,439 | +0.25(+3.34%) |
Mar 03, 2020 | 7.367 | 7.558 | 7.131 | 7.340 | 358,256 | -0.05(-0.74%) |