Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.99 | 26.99 | 24.31 | 24.31 | 364,400 | -2.18(-8.23%) |
Feb 25, 2021 | 26.52 | 27.43 | 25.05 | 26.49 | 500,207 | -0.06(-0.23%) |
Feb 24, 2021 | 22.00 | 28.25 | 21.72 | 26.55 | 1,690,236 | +4.86(+22.41%) |
Feb 23, 2021 | 21.00 | 22.67 | 20.16 | 21.69 | 577,220 | +0.14(+0.65%) |
Feb 22, 2021 | 20.48 | 21.70 | 20.30 | 21.55 | 138,831 | +0.80(+3.86%) |
Feb 19, 2021 | 19.69 | 20.80 | 19.51 | 20.75 | 124,800 | +1.18(+6.03%) |
Feb 18, 2021 | 19.25 | 19.74 | 19.04 | 19.57 | 115,951 | +0.09(+0.46%) |
Feb 17, 2021 | 19.57 | 20.60 | 19.05 | 19.48 | 135,221 | -0.24(-1.22%) |
Feb 16, 2021 | 18.95 | 20.30 | 18.55 | 19.72 | 566,807 | +1.28(+6.94%) |
Feb 12, 2021 | 18.89 | 19.08 | 18.35 | 18.44 | 428,900 | -0.43(-2.28%) |
Feb 11, 2021 | 20.34 | 22.99 | 18.70 | 18.87 | 519,915 | -2.13(-10.14%) |
Feb 10, 2021 | 23.41 | 23.41 | 21.00 | 21.00 | 342,815 | -2.12(-9.17%) |
Feb 09, 2021 | 23.29 | 23.64 | 22.84 | 23.12 | 264,382 | -0.25(-1.07%) |
Feb 08, 2021 | 22.26 | 23.41 | 22.12 | 23.37 | 184,751 | +1.41(+6.42%) |
Feb 05, 2021 | 22.04 | 22.17 | 21.67 | 21.96 | 126,300 | +0.14(+0.64%) |
Feb 04, 2021 | 21.40 | 22.19 | 21.30 | 21.82 | 102,990 | +0.50(+2.35%) |
Feb 03, 2021 | 20.95 | 21.44 | 20.65 | 21.32 | 134,430 | +0.55(+2.65%) |
Feb 02, 2021 | 20.83 | 20.87 | 20.40 | 20.77 | 93,395 | -0.04(-0.19%) |
Feb 01, 2021 | 20.92 | 21.06 | 19.94 | 20.81 | 180,537 | +0.31(+1.51%) |
Jan 29, 2021 | 20.75 | 20.89 | 20.00 | 20.50 | 192,500 | +0.18(+0.89%) |
Jan 28, 2021 | 20.15 | 20.61 | 19.56 | 20.32 | 189,960 | +0.40(+2.01%) |
Jan 27, 2021 | 20.64 | 20.75 | 19.21 | 19.92 | 415,301 | -1.66(-7.69%) |
Jan 26, 2021 | 22.30 | 22.50 | 21.27 | 21.58 | 162,368 | -0.48(-2.18%) |
Jan 25, 2021 | 22.29 | 22.73 | 20.96 | 22.06 | 211,570 | -0.14(-0.63%) |
Jan 22, 2021 | 21.70 | 22.90 | 21.27 | 22.20 | 344,400 | +0.04(+0.18%) |
Jan 21, 2021 | 24.30 | 24.30 | 22.00 | 22.16 | 422,965 | -2.17(-8.92%) |
Jan 20, 2021 | 25.25 | 26.25 | 23.90 | 24.33 | 311,138 | -0.52(-2.09%) |
Jan 19, 2021 | 23.80 | 26.88 | 23.50 | 24.85 | 551,652 | +2.46(+10.99%) |
Jan 15, 2021 | 23.00 | 23.82 | 21.38 | 22.39 | 429,200 | -0.49(-2.14%) |
Jan 14, 2021 | 20.95 | 23.77 | 20.73 | 22.88 | 463,691 | +2.29(+11.12%) |
Jan 13, 2021 | 21.47 | 22.00 | 20.43 | 20.59 | 239,417 | -0.70(-3.29%) |
Jan 12, 2021 | 18.39 | 21.50 | 18.39 | 21.29 | 280,229 | +2.90(+15.77%) |
Jan 11, 2021 | 18.18 | 18.71 | 18.04 | 18.39 | 40,510 | -0.01(-0.05%) |
Jan 08, 2021 | 19.00 | 19.00 | 18.24 | 18.40 | 48,500 | -0.45(-2.39%) |
Jan 07, 2021 | 18.73 | 19.18 | 18.66 | 18.85 | 50,641 | +0.32(+1.73%) |
Jan 06, 2021 | 18.62 | 19.08 | 18.38 | 18.53 | 67,299 | +0.40(+2.21%) |
Jan 05, 2021 | 17.74 | 18.59 | 17.73 | 18.13 | 92,655 | +0.27(+1.51%) |
Jan 04, 2021 | 18.37 | 18.71 | 17.65 | 17.86 | 118,104 | -0.40(-2.19%) |
Dec 31, 2020 | 18.26 | 18.26 | 18.26 | 57,162 | -0.18(-0.98%) | |
Dec 30, 2020 | 18.90 | 19.10 | 18.33 | 18.44 | 57,162 | -0.37(-1.97%) |
Dec 29, 2020 | 19.25 | 19.50 | 18.45 | 18.81 | 66,480 | -0.44(-2.29%) |
Dec 28, 2020 | 19.56 | 19.75 | 19.16 | 19.25 | 129,591 | +0.20(+1.05%) |
Dec 24, 2020 | 19.11 | 19.26 | 18.85 | 19.05 | 48,800 | +0.16(+0.85%) |
Dec 23, 2020 | 18.89 | 19.14 | 18.30 | 18.89 | 194,152 | +0.39(+2.11%) |
Dec 22, 2020 | 18.06 | 18.62 | 17.87 | 18.50 | 124,089 | +0.51(+2.83%) |
Dec 21, 2020 | 16.80 | 18.00 | 16.80 | 17.99 | 157,950 | +1.00(+5.89%) |
Dec 18, 2020 | 16.60 | 17.59 | 16.50 | 16.99 | 296,300 | +0.23(+1.37%) |
Dec 17, 2020 | 18.99 | 19.00 | 16.51 | 16.76 | 161,392 | +0.06(+0.36%) |
Dec 16, 2020 | 17.09 | 17.15 | 16.41 | 16.70 | 113,271 | -0.04(-0.24%) |
Dec 15, 2020 | 16.14 | 16.92 | 15.98 | 16.74 | 60,609 | +0.79(+4.95%) |
Dec 14, 2020 | 16.38 | 16.49 | 15.91 | 15.95 | 59,819 | -0.25(-1.54%) |
Dec 11, 2020 | 16.22 | 16.32 | 15.86 | 16.20 | 79,000 | -0.24(-1.46%) |
Dec 10, 2020 | 16.66 | 16.98 | 16.30 | 16.44 | 51,464 | -0.43(-2.55%) |
Dec 09, 2020 | 17.20 | 17.42 | 16.63 | 16.87 | 140,058 | -0.13(-0.76%) |
Dec 08, 2020 | 16.67 | 17.14 | 16.67 | 17.00 | 80,390 | +0.16(+0.95%) |
Dec 07, 2020 | 17.28 | 17.28 | 16.65 | 16.84 | 73,039 | -0.06(-0.36%) |
Dec 04, 2020 | 16.41 | 17.08 | 16.40 | 16.90 | 73,600 | +0.59(+3.62%) |
Dec 03, 2020 | 16.26 | 16.44 | 16.13 | 16.31 | 90,698 | -0.05(-0.31%) |
Dec 02, 2020 | 16.35 | 16.43 | 15.99 | 16.36 | 79,200 | +0.01(+0.06%) |
Dec 01, 2020 | 16.53 | 16.70 | 16.25 | 16.35 | 112,529 | -0.06(-0.37%) |
Nov 30, 2020 | 16.48 | 16.63 | 16.03 | 16.41 | 53,624 | -0.18(-1.08%) |
Nov 27, 2020 | 16.55 | 16.72 | 16.41 | 16.59 | 20,600 | -0.02(-0.09%) |
Nov 25, 2020 | 16.61 | 16.80 | 16.48 | 16.61 | 133,100 | -0.05(-0.33%) |
Nov 24, 2020 | 16.72 | 16.89 | 16.11 | 16.66 | 160,848 | +0.29(+1.77%) |
Nov 23, 2020 | 15.97 | 16.40 | 15.97 | 16.37 | 86,854 | +0.46(+2.89%) |
Nov 20, 2020 | 15.68 | 15.94 | 15.60 | 15.91 | 59,500 | +0.05(+0.32%) |
Nov 19, 2020 | 15.56 | 16.02 | 15.39 | 15.86 | 85,678 | +0.26(+1.67%) |
Nov 18, 2020 | 15.31 | 15.78 | 15.22 | 15.60 | 66,806 | +0.30(+1.96%) |
Nov 17, 2020 | 15.12 | 15.49 | 14.69 | 15.30 | 73,516 | +0.14(+0.92%) |
Nov 16, 2020 | 14.96 | 15.32 | 14.89 | 15.16 | 91,746 | +0.58(+3.98%) |
Nov 13, 2020 | 14.08 | 14.62 | 14.08 | 14.58 | 74,100 | +0.55(+3.92%) |
Nov 12, 2020 | 14.27 | 14.31 | 13.96 | 14.03 | 102,529 | -0.40(-2.77%) |
Nov 11, 2020 | 14.66 | 14.66 | 14.05 | 14.43 | 133,575 | -0.23(-1.57%) |
Nov 10, 2020 | 14.20 | 14.83 | 13.99 | 14.66 | 135,318 | +0.64(+4.56%) |
Nov 09, 2020 | 13.12 | 14.22 | 13.11 | 14.02 | 125,917 | +2.20(+18.61%) |
Nov 06, 2020 | 12.01 | 12.11 | 11.80 | 11.82 | 35,300 | -0.06(-0.51%) |
Nov 05, 2020 | 11.30 | 12.02 | 11.30 | 11.88 | 156,620 | +0.38(+3.30%) |
Nov 04, 2020 | 12.12 | 12.20 | 11.50 | 11.50 | 73,707 | -0.70(-5.74%) |
Nov 03, 2020 | 11.97 | 12.30 | 11.89 | 12.20 | 48,092 | +0.47(+4.01%) |
Nov 02, 2020 | 11.59 | 11.78 | 11.50 | 11.73 | 32,736 | +0.19(+1.65%) |
Oct 30, 2020 | 11.45 | 11.73 | 11.41 | 11.54 | 51,500 | -0.04(-0.35%) |
Oct 29, 2020 | 11.40 | 11.69 | 11.38 | 11.58 | 47,117 | +0.06(+0.52%) |
Oct 28, 2020 | 11.38 | 11.64 | 11.25 | 11.52 | 65,810 | -0.06(-0.52%) |
Oct 27, 2020 | 11.72 | 11.72 | 11.46 | 11.58 | 44,751 | -0.12(-1.03%) |
Oct 26, 2020 | 11.83 | 11.83 | 11.40 | 11.70 | 61,846 | -0.31(-2.58%) |
Oct 23, 2020 | 11.91 | 12.06 | 11.71 | 12.01 | 37,500 | +0.12(+1.01%) |
Oct 22, 2020 | 11.62 | 12.00 | 11.62 | 11.89 | 97,176 | +0.35(+3.03%) |
Oct 21, 2020 | 11.79 | 12.18 | 11.33 | 11.54 | 89,704 | -0.31(-2.62%) |
Oct 20, 2020 | 12.22 | 12.31 | 11.79 | 11.85 | 75,474 | -0.24(-1.99%) |
Oct 19, 2020 | 11.70 | 12.43 | 11.52 | 12.09 | 575,801 | +0.40(+3.42%) |
Oct 16, 2020 | 12.07 | 12.20 | 11.65 | 11.69 | 59,800 | -0.30(-2.50%) |
Oct 15, 2020 | 11.77 | 12.04 | 11.53 | 11.99 | 66,908 | +0.23(+1.96%) |
Oct 14, 2020 | 11.99 | 12.23 | 11.64 | 11.76 | 132,248 | -0.34(-2.81%) |
Oct 13, 2020 | 12.25 | 12.64 | 12.04 | 12.10 | 39,003 | -0.29(-2.34%) |
Oct 12, 2020 | 12.20 | 12.52 | 12.20 | 12.39 | 48,504 | -0.09(-0.72%) |
Oct 09, 2020 | 12.88 | 13.17 | 12.43 | 12.48 | 32,100 | -0.29(-2.27%) |
Oct 08, 2020 | 12.75 | 13.25 | 12.50 | 12.77 | 41,407 | +0.12(+0.95%) |
Oct 07, 2020 | 12.54 | 12.79 | 12.40 | 12.65 | 77,503 | +0.17(+1.36%) |
Oct 06, 2020 | 12.84 | 13.36 | 12.19 | 12.48 | 199,624 | -0.28(-2.19%) |
Oct 05, 2020 | 12.15 | 12.88 | 12.15 | 12.76 | 200,262 | +0.70(+5.80%) |
Oct 02, 2020 | 11.75 | 12.14 | 11.70 | 12.06 | 57,200 | +0.17(+1.43%) |
Oct 01, 2020 | 12.13 | 12.19 | 11.70 | 11.89 | 264,575 | -0.27(-2.22%) |
Sep 30, 2020 | 11.41 | 12.23 | 11.41 | 12.16 | 94,350 | +0.75(+6.57%) |
Sep 29, 2020 | 11.43 | 11.45 | 11.17 | 11.41 | 61,621 | +0.00(+0.00%) |
Sep 28, 2020 | 11.56 | 11.70 | 11.39 | 11.41 | 85,660 | +0.01(+0.09%) |
Sep 25, 2020 | 11.13 | 11.56 | 11.07 | 11.40 | 71,900 | +0.14(+1.24%) |
Sep 24, 2020 | 11.23 | 11.48 | 11.06 | 11.26 | 74,396 | -0.01(-0.09%) |
Sep 23, 2020 | 11.90 | 11.98 | 11.21 | 11.27 | 111,130 | -0.57(-4.81%) |
Sep 22, 2020 | 11.98 | 12.02 | 11.65 | 11.84 | 75,898 | -0.11(-0.92%) |
Sep 21, 2020 | 12.33 | 12.58 | 11.81 | 11.95 | 129,141 | -0.62(-4.93%) |
Sep 18, 2020 | 12.72 | 12.87 | 12.45 | 12.57 | 106,200 | -0.04(-0.32%) |
Sep 17, 2020 | 12.44 | 12.76 | 12.30 | 12.61 | 49,865 | +0.01(+0.08%) |
Sep 16, 2020 | 12.35 | 12.62 | 12.34 | 12.60 | 76,180 | +0.27(+2.19%) |
Sep 15, 2020 | 12.36 | 12.59 | 12.11 | 12.33 | 67,243 | +0.08(+0.65%) |
Sep 14, 2020 | 11.97 | 12.29 | 11.91 | 12.25 | 93,275 | +0.32(+2.68%) |
Sep 11, 2020 | 11.82 | 11.96 | 11.52 | 11.93 | 62,600 | +0.20(+1.71%) |
Sep 10, 2020 | 11.51 | 12.11 | 11.35 | 11.73 | 142,083 | +0.33(+2.89%) |
Sep 09, 2020 | 11.42 | 11.62 | 11.13 | 11.40 | 123,075 | +0.04(+0.35%) |
Sep 08, 2020 | 11.52 | 11.63 | 11.21 | 11.36 | 71,090 | -0.23(-1.98%) |
Sep 04, 2020 | 11.81 | 11.88 | 11.30 | 11.59 | 73,100 | -0.07(-0.60%) |
Sep 03, 2020 | 11.81 | 11.97 | 11.51 | 11.66 | 83,400 | -0.23(-1.93%) |
Sep 02, 2020 | 11.48 | 11.94 | 11.35 | 11.89 | 105,761 | +0.42(+3.66%) |
Sep 01, 2020 | 11.30 | 11.70 | 11.20 | 11.47 | 51,537 | +0.09(+0.79%) |
Aug 31, 2020 | 11.34 | 11.47 | 11.19 | 11.38 | 143,629 | +0.01(+0.09%) |
Aug 28, 2020 | 11.59 | 11.60 | 11.32 | 11.37 | 143,700 | -0.15(-1.30%) |
Aug 27, 2020 | 11.72 | 11.83 | 11.45 | 11.52 | 153,878 | -0.11(-0.95%) |
Aug 26, 2020 | 11.70 | 11.75 | 11.52 | 11.63 | 104,086 | -0.07(-0.60%) |
Aug 25, 2020 | 11.75 | 11.77 | 11.31 | 11.70 | 145,036 | +0.01(+0.09%) |
Aug 24, 2020 | 11.55 | 11.80 | 11.53 | 11.69 | 124,448 | +0.16(+1.39%) |
Aug 21, 2020 | 11.51 | 11.59 | 11.26 | 11.53 | 131,000 | +0.02(+0.17%) |
Aug 20, 2020 | 11.51 | 11.58 | 11.04 | 11.51 | 157,666 | -0.05(-0.43%) |
Aug 19, 2020 | 11.81 | 12.59 | 11.52 | 11.56 | 130,765 | -0.15(-1.28%) |
Aug 18, 2020 | 12.40 | 12.78 | 11.66 | 11.71 | 285,872 | -0.32(-2.66%) |
Aug 17, 2020 | 12.36 | 12.48 | 11.96 | 12.03 | 204,166 | -0.27(-2.20%) |
Aug 14, 2020 | 12.03 | 12.78 | 12.03 | 12.30 | 179,400 | +0.19(+1.57%) |
Aug 13, 2020 | 13.67 | 13.67 | 11.30 | 12.11 | 521,880 | -1.80(-12.94%) |
Aug 12, 2020 | 14.20 | 14.20 | 13.52 | 13.91 | 65,113 | -0.23(-1.63%) |
Aug 11, 2020 | 14.14 | 14.46 | 13.98 | 14.14 | 91,660 | +0.13(+0.93%) |
Aug 10, 2020 | 13.26 | 14.09 | 13.01 | 14.01 | 83,265 | +0.76(+5.74%) |
Aug 07, 2020 | 12.91 | 13.30 | 12.91 | 13.25 | 132,000 | +0.25(+1.92%) |
Aug 06, 2020 | 13.23 | 13.62 | 12.89 | 13.00 | 44,400 | -0.20(-1.52%) |
Aug 05, 2020 | 13.14 | 13.45 | 13.08 | 13.20 | 70,888 | +0.23(+1.77%) |
Aug 04, 2020 | 12.84 | 13.10 | 12.84 | 12.97 | 78,831 | +0.17(+1.33%) |
Aug 03, 2020 | 12.65 | 12.82 | 12.46 | 12.80 | 50,668 | +0.27(+2.15%) |
Jul 31, 2020 | 12.83 | 12.83 | 12.25 | 12.53 | 64,400 | -0.38(-2.94%) |
Jul 30, 2020 | 12.96 | 13.12 | 12.71 | 12.91 | 78,759 | -0.24(-1.83%) |
Jul 29, 2020 | 12.97 | 13.24 | 12.90 | 13.15 | 82,491 | +0.28(+2.18%) |
Jul 28, 2020 | 12.87 | 13.06 | 12.69 | 12.87 | 95,940 | -0.10(-0.77%) |
Jul 27, 2020 | 12.94 | 13.12 | 12.69 | 12.97 | 99,507 | +0.15(+1.17%) |
Jul 24, 2020 | 12.97 | 13.03 | 12.73 | 12.82 | 127,400 | -0.16(-1.23%) |
Jul 23, 2020 | 13.03 | 13.18 | 12.90 | 12.98 | 70,348 | -0.01(-0.08%) |
Jul 22, 2020 | 12.94 | 13.34 | 12.92 | 12.99 | 70,232 | -0.10(-0.76%) |
Jul 21, 2020 | 13.06 | 13.33 | 12.95 | 13.09 | 134,707 | +0.10(+0.77%) |
Jul 20, 2020 | 13.34 | 13.80 | 12.82 | 12.99 | 77,273 | -0.41(-3.06%) |
Jul 17, 2020 | 13.67 | 13.90 | 13.38 | 13.40 | 57,300 | -0.25(-1.83%) |
Jul 16, 2020 | 14.08 | 14.08 | 13.58 | 13.65 | 76,954 | -0.45(-3.19%) |
Jul 15, 2020 | 13.96 | 14.47 | 13.90 | 14.10 | 437,284 | +0.51(+3.75%) |
Jul 14, 2020 | 13.36 | 13.81 | 12.51 | 13.59 | 111,954 | +0.16(+1.19%) |
Jul 13, 2020 | 13.33 | 13.86 | 13.13 | 13.43 | 108,038 | +0.23(+1.74%) |
Jul 10, 2020 | 12.82 | 13.44 | 12.70 | 13.20 | 95,000 | +0.34(+2.64%) |
Jul 09, 2020 | 13.26 | 13.30 | 12.72 | 12.86 | 184,339 | -0.43(-3.24%) |
Jul 08, 2020 | 13.55 | 13.94 | 13.26 | 13.29 | 118,808 | -0.21(-1.56%) |
Jul 07, 2020 | 14.13 | 14.13 | 13.42 | 13.50 | 107,715 | -0.79(-5.53%) |
Jul 06, 2020 | 14.53 | 14.69 | 14.24 | 14.29 | 80,722 | +0.05(+0.35%) |
Jul 02, 2020 | 14.60 | 15.05 | 14.20 | 14.24 | 92,700 | -0.06(-0.45%) |
Jul 01, 2020 | 14.99 | 15.20 | 14.19 | 14.30 | 106,592 | -0.69(-4.57%) |
Jun 30, 2020 | 14.51 | 15.22 | 14.47 | 14.99 | 295,644 | +0.42(+2.88%) |
Jun 29, 2020 | 14.11 | 14.81 | 13.99 | 14.57 | 87,458 | +0.71(+5.12%) |
Jun 26, 2020 | 13.70 | 13.93 | 13.48 | 13.86 | 268,200 | -0.11(-0.79%) |
Jun 25, 2020 | 13.54 | 14.01 | 13.24 | 13.97 | 126,526 | +0.37(+2.68%) |
Jun 24, 2020 | 14.24 | 14.28 | 13.00 | 13.61 | 258,764 | -0.75(-5.26%) |
Jun 23, 2020 | 14.70 | 14.70 | 14.03 | 14.36 | 115,292 | -0.11(-0.73%) |
Jun 22, 2020 | 14.54 | 14.56 | 14.13 | 14.46 | 116,587 | -0.13(-0.92%) |
Jun 19, 2020 | 14.95 | 14.95 | 14.38 | 14.60 | 145,800 | -0.15(-1.02%) |
Jun 18, 2020 | 14.68 | 14.91 | 14.53 | 14.75 | 87,604 | -0.03(-0.20%) |
Jun 17, 2020 | 14.74 | 14.83 | 14.60 | 14.78 | 135,835 | +0.07(+0.48%) |
Jun 16, 2020 | 15.15 | 15.66 | 14.10 | 14.71 | 160,960 | +0.03(+0.20%) |
Jun 15, 2020 | 13.79 | 14.76 | 13.60 | 14.68 | 95,062 | +0.48(+3.38%) |
Jun 12, 2020 | 14.58 | 14.58 | 13.91 | 14.20 | 226,000 | +0.23(+1.65%) |
Jun 11, 2020 | 14.00 | 14.07 | 13.65 | 13.97 | 208,778 | -0.71(-4.84%) |
Jun 10, 2020 | 14.83 | 15.16 | 14.59 | 14.68 | 139,826 | -0.18(-1.18%) |
Jun 09, 2020 | 15.28 | 15.41 | 14.44 | 14.86 | 129,904 | -0.73(-4.71%) |
Jun 08, 2020 | 16.07 | 16.43 | 15.57 | 15.59 | 148,719 | -0.20(-1.27%) |
Jun 05, 2020 | 15.81 | 16.27 | 15.70 | 15.79 | 208,400 | +0.74(+4.92%) |
Jun 04, 2020 | 14.65 | 15.18 | 14.60 | 15.05 | 171,549 | +0.25(+1.69%) |
Jun 03, 2020 | 14.29 | 14.94 | 14.27 | 14.80 | 206,448 | +0.79(+5.64%) |
Jun 02, 2020 | 13.76 | 14.18 | 13.70 | 14.01 | 192,241 | +0.39(+2.86%) |
Jun 01, 2020 | 14.35 | 14.36 | 13.49 | 13.62 | 172,656 | -0.73(-5.09%) |
May 29, 2020 | 14.35 | 14.79 | 13.92 | 14.35 | 172,400 | -0.19(-1.31%) |
May 28, 2020 | 14.78 | 14.83 | 14.29 | 14.54 | 190,028 | +0.04(+0.28%) |
May 27, 2020 | 14.35 | 14.82 | 14.24 | 14.50 | 363,364 | +0.48(+3.42%) |
May 26, 2020 | 13.98 | 14.21 | 13.90 | 14.02 | 196,534 | +0.69(+5.18%) |
May 22, 2020 | 13.03 | 13.38 | 12.75 | 13.33 | 210,700 | +0.26(+1.99%) |
May 21, 2020 | 12.74 | 13.29 | 12.26 | 13.07 | 228,029 | +0.38(+2.99%) |
May 20, 2020 | 12.67 | 12.90 | 12.49 | 12.69 | 100,235 | +0.27(+2.17%) |
May 19, 2020 | 12.47 | 12.84 | 12.25 | 12.42 | 135,740 | -0.16(-1.27%) |
May 18, 2020 | 12.04 | 12.82 | 12.04 | 12.58 | 147,619 | +0.80(+6.79%) |
May 15, 2020 | 11.23 | 12.21 | 10.43 | 11.78 | 109,900 | +0.47(+4.16%) |
May 14, 2020 | 10.51 | 11.31 | 10.01 | 11.31 | 100,086 | +0.52(+4.82%) |
May 13, 2020 | 11.34 | 11.34 | 10.28 | 10.79 | 85,923 | -0.64(-5.56%) |
May 12, 2020 | 12.54 | 12.60 | 11.21 | 11.43 | 115,044 | -1.11(-8.89%) |
May 11, 2020 | 12.63 | 12.77 | 12.30 | 12.54 | 125,879 | -0.28(-2.18%) |
May 08, 2020 | 12.43 | 12.89 | 12.18 | 12.82 | 125,400 | +0.61(+5.00%) |
May 07, 2020 | 11.59 | 12.24 | 11.50 | 12.21 | 101,290 | +0.76(+6.64%) |
May 06, 2020 | 11.49 | 11.53 | 10.72 | 11.45 | 131,088 | +0.14(+1.24%) |
May 05, 2020 | 11.55 | 11.86 | 10.95 | 11.31 | 78,831 | +0.01(+0.09%) |
May 04, 2020 | 11.01 | 11.33 | 10.87 | 11.30 | 68,741 | -0.05(-0.44%) |
May 01, 2020 | 12.88 | 12.88 | 11.01 | 11.35 | 86,900 | -0.92(-7.50%) |
Apr 30, 2020 | 12.27 | 12.31 | 11.87 | 12.27 | 107,243 | -0.23(-1.84%) |
Apr 29, 2020 | 11.88 | 12.58 | 11.52 | 12.50 | 127,584 | +1.17(+10.33%) |
Apr 28, 2020 | 12.28 | 12.38 | 11.21 | 11.33 | 142,044 | -0.60(-5.03%) |
Apr 27, 2020 | 11.40 | 12.08 | 11.20 | 11.93 | 109,912 | +0.75(+6.71%) |
Apr 24, 2020 | 10.74 | 11.35 | 10.74 | 11.18 | 85,900 | +0.47(+4.39%) |
Apr 23, 2020 | 10.41 | 11.27 | 10.41 | 10.71 | 94,370 | +0.43(+4.18%) |
Apr 22, 2020 | 10.27 | 10.38 | 10.10 | 10.28 | 126,527 | +0.24(+2.39%) |
Apr 21, 2020 | 9.880 | 10.13 | 9.750 | 10.04 | 92,016 | -0.03(-0.30%) |
Apr 20, 2020 | 9.830 | 10.26 | 9.440 | 10.07 | 100,682 | -0.13(-1.27%) |
Apr 17, 2020 | 9.850 | 10.20 | 9.700 | 10.20 | 167,700 | +0.55(+5.70%) |
Apr 16, 2020 | 10.03 | 10.09 | 9.390 | 9.650 | 108,876 | -0.42(-4.17%) |
Apr 15, 2020 | 10.52 | 10.65 | 9.930 | 10.07 | 139,935 | -0.83(-7.61%) |
Apr 14, 2020 | 10.86 | 11.20 | 10.71 | 10.90 | 118,394 | +0.25(+2.35%) |
Apr 13, 2020 | 10.90 | 10.90 | 10.15 | 10.65 | 67,792 | -0.22(-2.02%) |
Apr 09, 2020 | 10.75 | 11.18 | 10.62 | 10.87 | 109,600 | +0.36(+3.43%) |
Apr 08, 2020 | 9.770 | 10.55 | 9.460 | 10.51 | 172,073 | +1.00(+10.52%) |
Apr 07, 2020 | 9.940 | 10.27 | 9.440 | 9.510 | 168,330 | -0.21(-2.16%) |
Apr 06, 2020 | 9.250 | 10.57 | 9.250 | 9.720 | 121,930 | +0.85(+9.58%) |
Apr 03, 2020 | 9.360 | 9.720 | 8.400 | 8.870 | 79,900 | -0.57(-6.04%) |
Apr 02, 2020 | 9.770 | 9.980 | 8.990 | 9.440 | 128,881 | -0.32(-3.28%) |
Apr 01, 2020 | 10.60 | 10.91 | 9.490 | 9.760 | 150,119 | -1.17(-10.70%) |
Mar 31, 2020 | 10.86 | 11.01 | 10.38 | 10.93 | 228,680 | +0.09(+0.83%) |
Mar 30, 2020 | 11.15 | 11.34 | 10.67 | 10.84 | 114,565 | -0.26(-2.34%) |
Mar 27, 2020 | 11.52 | 11.88 | 11.09 | 11.10 | 128,000 | -0.84(-7.04%) |
Mar 26, 2020 | 11.77 | 12.31 | 11.44 | 11.94 | 224,925 | +0.21(+1.79%) |
Mar 25, 2020 | 11.54 | 12.13 | 11.29 | 11.73 | 111,317 | +0.27(+2.36%) |
Mar 24, 2020 | 11.29 | 11.93 | 11.00 | 11.46 | 147,917 | +0.60(+5.52%) |
Mar 23, 2020 | 12.55 | 12.55 | 10.04 | 10.86 | 157,666 | -1.57(-12.63%) |
Mar 20, 2020 | 11.47 | 12.71 | 10.90 | 12.43 | 266,900 | +1.04(+9.13%) |
Mar 19, 2020 | 9.470 | 11.39 | 9.090 | 11.39 | 225,693 | +2.13(+23.00%) |
Mar 18, 2020 | 11.34 | 11.68 | 8.780 | 9.260 | 193,392 | -2.64(-22.18%) |
Mar 17, 2020 | 11.82 | 11.90 | 10.63 | 11.90 | 248,651 | +0.19(+1.62%) |
Mar 16, 2020 | 11.50 | 12.44 | 11.35 | 11.71 | 252,468 | -2.31(-16.48%) |
Mar 13, 2020 | 14.87 | 15.06 | 13.26 | 14.02 | 172,300 | -0.33(-2.30%) |
Mar 12, 2020 | 14.36 | 14.50 | 13.73 | 14.35 | 238,747 | -0.50(-3.37%) |
Mar 11, 2020 | 15.32 | 15.32 | 14.53 | 14.85 | 214,489 | -0.87(-5.53%) |
Mar 10, 2020 | 16.75 | 16.75 | 15.03 | 15.72 | 169,437 | -0.63(-3.85%) |
Mar 09, 2020 | 16.03 | 16.88 | 15.99 | 16.35 | 243,481 | -0.65(-3.82%) |
Mar 06, 2020 | 16.38 | 17.14 | 16.19 | 17.00 | 158,900 | +0.19(+1.13%) |
Mar 05, 2020 | 17.15 | 17.16 | 16.14 | 16.81 | 219,721 | -0.78(-4.43%) |
Mar 04, 2020 | 17.22 | 17.73 | 17.00 | 17.59 | 87,042 | +0.52(+3.05%) |
Mar 03, 2020 | 17.71 | 17.86 | 16.75 | 17.07 | 156,521 | -0.64(-3.61%) |