Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.58 | 16.76 | 15.84 | 16.00 | 1,936,300 | -0.75(-4.48%) |
Jan 28, 2021 | 16.78 | 17.16 | 16.68 | 16.75 | 2,118,727 | +0.48(+2.95%) |
Jan 27, 2021 | 15.88 | 16.60 | 15.58 | 16.27 | 2,379,343 | +0.08(+0.49%) |
Jan 26, 2021 | 16.62 | 16.76 | 16.14 | 16.19 | 1,310,737 | -0.26(-1.58%) |
Jan 25, 2021 | 16.80 | 16.93 | 16.14 | 16.45 | 2,718,271 | -1.06(-6.05%) |
Jan 22, 2021 | 17.56 | 17.70 | 17.39 | 17.51 | 1,101,500 | -0.41(-2.29%) |
Jan 21, 2021 | 17.93 | 18.03 | 17.61 | 17.92 | 924,421 | -0.09(-0.50%) |
Jan 20, 2021 | 18.13 | 18.30 | 17.79 | 18.01 | 908,567 | +0.00(+0.00%) |
Jan 19, 2021 | 18.01 | 18.26 | 17.71 | 18.01 | 1,069,679 | +0.22(+1.24%) |
Jan 15, 2021 | 17.89 | 18.26 | 17.76 | 17.79 | 1,404,900 | -0.37(-2.04%) |
Jan 14, 2021 | 17.67 | 18.52 | 17.66 | 18.16 | 1,595,174 | +0.75(+4.31%) |
Jan 13, 2021 | 17.21 | 17.49 | 17.07 | 17.41 | 1,189,567 | -0.18(-1.02%) |
Jan 12, 2021 | 17.31 | 17.60 | 17.02 | 17.59 | 1,423,846 | +0.09(+0.51%) |
Jan 11, 2021 | 17.56 | 17.93 | 17.30 | 17.50 | 1,336,869 | -0.50(-2.78%) |
Jan 08, 2021 | 18.36 | 18.43 | 17.84 | 18.00 | 1,653,100 | -0.12(-0.66%) |
Jan 07, 2021 | 18.01 | 18.60 | 18.00 | 18.12 | 1,387,209 | +0.07(+0.39%) |
Jan 06, 2021 | 18.08 | 18.44 | 17.78 | 18.05 | 1,896,433 | +0.12(+0.67%) |
Jan 05, 2021 | 17.41 | 18.14 | 17.37 | 17.93 | 1,274,584 | +0.30(+1.70%) |
Jan 04, 2021 | 18.70 | 18.79 | 17.29 | 17.63 | 1,965,057 | -1.11(-5.92%) |
Dec 31, 2020 | 18.74 | 18.74 | 18.74 | 882,165 | -0.13(-0.69%) | |
Dec 30, 2020 | 18.71 | 19.17 | 18.55 | 18.87 | 882,165 | +0.37(+2.00%) |
Dec 29, 2020 | 19.26 | 19.30 | 18.39 | 18.50 | 1,207,588 | -0.34(-1.80%) |
Dec 28, 2020 | 18.71 | 19.08 | 18.28 | 18.84 | 1,142,561 | +0.85(+4.72%) |
Dec 24, 2020 | 18.32 | 18.38 | 17.69 | 17.99 | 563,600 | -0.21(-1.15%) |
Dec 23, 2020 | 17.60 | 18.35 | 17.50 | 18.20 | 1,297,887 | +1.10(+6.43%) |
Dec 22, 2020 | 18.06 | 18.19 | 17.06 | 17.10 | 1,738,602 | -0.86(-4.79%) |
Dec 21, 2020 | 17.12 | 18.24 | 17.10 | 17.96 | 2,329,215 | -0.40(-2.18%) |
Dec 18, 2020 | 18.57 | 18.87 | 18.09 | 18.36 | 1,322,400 | -0.28(-1.50%) |
Dec 17, 2020 | 19.05 | 19.06 | 18.53 | 18.64 | 1,763,690 | -0.29(-1.53%) |
Dec 16, 2020 | 18.84 | 19.28 | 18.60 | 18.93 | 1,296,219 | +0.03(+0.16%) |
Dec 15, 2020 | 18.52 | 19.00 | 17.66 | 18.90 | 2,403,678 | +0.54(+2.94%) |
Dec 14, 2020 | 19.54 | 19.82 | 18.29 | 18.36 | 2,317,066 | -0.21(-1.13%) |
Dec 11, 2020 | 19.50 | 19.62 | 18.52 | 18.57 | 2,253,700 | -0.88(-4.52%) |
Dec 10, 2020 | 19.07 | 19.82 | 19.06 | 19.45 | 2,048,564 | -0.22(-1.12%) |
Dec 09, 2020 | 20.61 | 20.91 | 19.07 | 19.67 | 3,152,238 | -0.75(-3.67%) |
Dec 08, 2020 | 19.83 | 20.48 | 19.81 | 20.42 | 2,212,267 | +0.26(+1.29%) |
Dec 07, 2020 | 20.33 | 20.36 | 19.84 | 20.16 | 1,883,022 | -0.30(-1.47%) |
Dec 04, 2020 | 20.61 | 20.75 | 19.88 | 20.46 | 3,289,200 | +0.27(+1.34%) |
Dec 03, 2020 | 19.20 | 20.61 | 19.12 | 20.19 | 3,763,850 | +1.22(+6.43%) |
Dec 02, 2020 | 17.99 | 19.03 | 17.46 | 18.97 | 2,005,461 | +0.79(+4.35%) |
Dec 01, 2020 | 18.66 | 18.66 | 18.06 | 18.18 | 2,486,732 | +0.51(+2.89%) |
Nov 30, 2020 | 18.75 | 18.79 | 17.51 | 17.67 | 2,874,580 | -1.19(-6.31%) |
Nov 27, 2020 | 18.57 | 19.32 | 18.45 | 18.86 | 1,990,000 | +0.47(+2.56%) |
Nov 25, 2020 | 18.09 | 18.61 | 17.78 | 18.39 | 2,386,600 | +0.14(+0.77%) |
Nov 24, 2020 | 17.50 | 18.31 | 17.24 | 18.25 | 3,301,232 | +1.89(+11.55%) |
Nov 23, 2020 | 15.94 | 16.45 | 15.73 | 16.36 | 1,945,664 | +0.96(+6.23%) |
Nov 20, 2020 | 15.93 | 16.01 | 15.35 | 15.40 | 2,286,000 | -0.60(-3.75%) |
Nov 19, 2020 | 15.56 | 16.04 | 15.45 | 16.00 | 1,829,563 | +0.43(+2.76%) |
Nov 18, 2020 | 15.68 | 16.20 | 15.52 | 15.57 | 2,609,342 | -0.42(-2.63%) |
Nov 17, 2020 | 15.46 | 16.39 | 15.24 | 15.99 | 2,810,215 | +0.24(+1.52%) |
Nov 16, 2020 | 15.81 | 16.12 | 15.39 | 15.75 | 3,548,225 | +1.39(+9.68%) |
Nov 13, 2020 | 13.81 | 14.51 | 13.56 | 14.36 | 3,625,800 | +0.91(+6.77%) |
Nov 12, 2020 | 14.20 | 14.20 | 13.39 | 13.45 | 4,409,052 | -1.01(-6.98%) |
Nov 11, 2020 | 15.26 | 15.28 | 14.36 | 14.46 | 2,778,842 | -0.32(-2.17%) |
Nov 10, 2020 | 16.55 | 16.55 | 14.50 | 14.78 | 5,221,298 | -2.03(-12.08%) |
Nov 09, 2020 | 16.12 | 17.28 | 15.67 | 16.81 | 7,821,764 | +4.89(+41.02%) |
Nov 06, 2020 | 11.97 | 12.15 | 11.80 | 11.92 | 917,500 | -0.28(-2.30%) |
Nov 05, 2020 | 11.69 | 12.23 | 11.69 | 12.20 | 1,276,523 | +0.65(+5.63%) |
Nov 04, 2020 | 11.69 | 11.97 | 11.47 | 11.55 | 1,110,965 | -0.22(-1.87%) |
Nov 03, 2020 | 11.65 | 11.95 | 11.63 | 11.77 | 1,468,339 | +0.15(+1.29%) |
Nov 02, 2020 | 11.51 | 11.66 | 11.15 | 11.62 | 1,903,762 | -0.18(-1.53%) |
Oct 30, 2020 | 11.15 | 12.31 | 10.93 | 11.80 | 2,728,300 | +0.64(+5.73%) |
Oct 29, 2020 | 10.62 | 11.27 | 10.50 | 11.16 | 1,586,623 | +0.56(+5.28%) |
Oct 28, 2020 | 11.25 | 11.34 | 10.60 | 10.60 | 2,572,756 | -1.21(-10.25%) |
Oct 27, 2020 | 12.08 | 12.23 | 11.81 | 11.81 | 1,578,583 | -0.39(-3.20%) |
Oct 26, 2020 | 12.97 | 12.97 | 12.08 | 12.20 | 2,035,455 | -1.18(-8.82%) |
Oct 23, 2020 | 13.34 | 13.49 | 13.13 | 13.38 | 1,403,700 | +0.21(+1.59%) |
Oct 22, 2020 | 12.72 | 13.22 | 12.64 | 13.17 | 2,117,071 | +0.63(+5.02%) |
Oct 21, 2020 | 12.76 | 12.78 | 12.49 | 12.54 | 1,430,792 | -0.19(-1.49%) |
Oct 20, 2020 | 12.66 | 12.84 | 12.47 | 12.73 | 2,618,104 | +0.54(+4.43%) |
Oct 19, 2020 | 12.27 | 12.54 | 12.09 | 12.19 | 1,704,493 | +0.12(+0.99%) |
Oct 16, 2020 | 12.04 | 12.25 | 11.76 | 12.07 | 1,776,500 | +0.09(+0.75%) |
Oct 15, 2020 | 11.75 | 12.02 | 11.70 | 11.98 | 1,125,785 | -0.02(-0.17%) |
Oct 14, 2020 | 12.31 | 12.45 | 12.00 | 12.00 | 2,004,583 | -0.01(-0.08%) |
Oct 13, 2020 | 12.52 | 12.68 | 12.00 | 12.01 | 2,406,623 | -1.10(-8.39%) |
Oct 12, 2020 | 13.20 | 13.36 | 13.10 | 13.11 | 1,111,489 | -0.45(-3.32%) |
Oct 09, 2020 | 13.87 | 13.99 | 13.54 | 13.56 | 1,334,700 | -0.06(-0.44%) |
Oct 08, 2020 | 14.07 | 14.07 | 13.39 | 13.62 | 1,403,781 | -0.12(-0.87%) |
Oct 07, 2020 | 13.33 | 13.78 | 13.14 | 13.74 | 1,395,681 | +0.66(+5.05%) |
Oct 06, 2020 | 13.15 | 13.70 | 12.94 | 13.08 | 2,172,867 | +0.27(+2.11%) |
Oct 05, 2020 | 12.96 | 13.02 | 12.64 | 12.81 | 997,530 | -0.13(-1.00%) |
Oct 02, 2020 | 12.04 | 12.97 | 12.04 | 12.94 | 1,977,100 | +0.07(+0.54%) |
Oct 01, 2020 | 12.96 | 12.99 | 12.56 | 12.87 | 1,366,172 | -0.05(-0.39%) |
Sep 30, 2020 | 12.92 | 13.49 | 12.86 | 12.92 | 1,984,093 | +0.22(+1.73%) |
Sep 29, 2020 | 12.81 | 12.91 | 12.47 | 12.70 | 1,152,108 | -0.09(-0.70%) |
Sep 28, 2020 | 13.06 | 13.06 | 12.41 | 12.79 | 2,474,549 | +0.45(+3.65%) |
Sep 25, 2020 | 11.85 | 12.38 | 11.73 | 12.34 | 2,441,600 | +0.88(+7.68%) |
Sep 24, 2020 | 11.66 | 11.79 | 11.20 | 11.46 | 1,533,766 | -0.30(-2.55%) |
Sep 23, 2020 | 12.18 | 12.52 | 11.74 | 11.76 | 1,876,500 | -0.24(-2.00%) |
Sep 22, 2020 | 11.70 | 12.07 | 11.63 | 12.00 | 3,834,403 | +0.22(+1.87%) |
Sep 21, 2020 | 11.91 | 12.02 | 11.44 | 11.78 | 2,909,185 | -0.67(-5.38%) |
Sep 18, 2020 | 13.04 | 13.20 | 12.27 | 12.45 | 3,313,700 | -1.03(-7.64%) |
Sep 17, 2020 | 13.07 | 13.62 | 12.99 | 13.48 | 2,125,695 | -0.04(-0.30%) |
Sep 16, 2020 | 13.23 | 13.75 | 13.09 | 13.52 | 1,497,446 | +0.34(+2.58%) |
Sep 15, 2020 | 14.07 | 14.08 | 13.11 | 13.18 | 3,729,201 | -1.42(-9.73%) |
Sep 14, 2020 | 14.56 | 14.68 | 14.31 | 14.60 | 1,388,983 | +0.14(+0.97%) |
Sep 11, 2020 | 14.77 | 14.77 | 14.23 | 14.46 | 1,300,700 | -0.16(-1.09%) |
Sep 10, 2020 | 14.62 | 15.27 | 14.60 | 14.62 | 2,970,233 | -0.03(-0.20%) |
Sep 09, 2020 | 14.84 | 14.89 | 14.29 | 14.65 | 1,457,979 | -0.49(-3.24%) |
Sep 08, 2020 | 14.84 | 15.57 | 14.83 | 15.14 | 2,450,762 | -0.49(-3.13%) |
Sep 04, 2020 | 15.50 | 15.76 | 14.85 | 15.63 | 1,901,000 | +0.82(+5.54%) |
Sep 03, 2020 | 14.96 | 15.68 | 14.48 | 14.81 | 2,925,819 | +0.58(+4.08%) |
Sep 02, 2020 | 13.96 | 14.28 | 13.71 | 14.23 | 1,086,918 | +0.32(+2.30%) |
Sep 01, 2020 | 13.50 | 13.99 | 13.41 | 13.91 | 1,688,624 | -0.07(-0.50%) |
Aug 31, 2020 | 14.72 | 14.83 | 13.97 | 13.98 | 1,828,148 | -0.51(-3.52%) |
Aug 28, 2020 | 14.04 | 14.55 | 13.87 | 14.49 | 1,827,300 | +1.00(+7.41%) |
Aug 27, 2020 | 13.16 | 13.85 | 13.14 | 13.49 | 1,903,382 | +0.56(+4.33%) |
Aug 26, 2020 | 13.19 | 13.23 | 12.86 | 12.93 | 953,277 | -0.35(-2.64%) |
Aug 25, 2020 | 13.61 | 13.66 | 12.92 | 13.28 | 1,380,601 | -0.02(-0.15%) |
Aug 24, 2020 | 12.41 | 13.32 | 12.17 | 13.30 | 1,768,504 | +1.15(+9.47%) |
Aug 21, 2020 | 12.01 | 12.37 | 12.01 | 12.15 | 892,000 | -0.02(-0.16%) |
Aug 20, 2020 | 12.00 | 12.28 | 11.91 | 12.17 | 877,439 | -0.15(-1.22%) |
Aug 19, 2020 | 12.14 | 12.72 | 12.04 | 12.32 | 981,486 | +0.12(+0.98%) |
Aug 18, 2020 | 12.46 | 12.56 | 12.12 | 12.20 | 1,062,738 | -0.30(-2.40%) |
Aug 17, 2020 | 12.85 | 12.88 | 12.40 | 12.50 | 1,709,307 | -0.57(-4.36%) |
Aug 14, 2020 | 12.60 | 13.25 | 12.54 | 13.07 | 1,369,600 | +0.02(+0.15%) |
Aug 13, 2020 | 13.01 | 13.48 | 12.85 | 13.05 | 1,326,612 | +0.10(+0.77%) |
Aug 12, 2020 | 13.79 | 13.81 | 12.77 | 12.95 | 1,850,015 | -0.55(-4.07%) |
Aug 11, 2020 | 13.93 | 13.99 | 13.34 | 13.50 | 2,329,465 | +0.46(+3.53%) |
Aug 10, 2020 | 12.11 | 13.06 | 12.10 | 13.04 | 2,342,800 | +0.99(+8.22%) |
Aug 07, 2020 | 11.57 | 12.12 | 11.35 | 12.05 | 1,396,000 | +0.29(+2.47%) |
Aug 06, 2020 | 11.62 | 11.93 | 11.41 | 11.76 | 1,773,727 | +0.07(+0.60%) |
Aug 05, 2020 | 11.74 | 11.83 | 11.35 | 11.69 | 1,428,975 | +0.51(+4.56%) |
Aug 04, 2020 | 10.64 | 11.31 | 10.61 | 11.18 | 1,456,521 | +0.55(+5.17%) |
Aug 03, 2020 | 10.76 | 10.81 | 10.38 | 10.63 | 2,146,607 | -0.61(-5.43%) |
Jul 31, 2020 | 11.61 | 11.67 | 11.04 | 11.24 | 1,631,800 | -0.49(-4.18%) |
Jul 30, 2020 | 11.51 | 11.85 | 11.37 | 11.73 | 1,435,737 | -0.31(-2.57%) |
Jul 29, 2020 | 11.86 | 12.07 | 11.63 | 12.04 | 1,182,761 | +0.34(+2.91%) |
Jul 28, 2020 | 11.33 | 11.96 | 11.31 | 11.70 | 1,464,992 | +0.40(+3.54%) |
Jul 27, 2020 | 11.79 | 11.87 | 11.21 | 11.30 | 1,969,298 | -0.92(-7.53%) |
Jul 24, 2020 | 12.07 | 12.51 | 12.02 | 12.22 | 1,303,600 | -0.10(-0.81%) |
Jul 23, 2020 | 12.39 | 12.72 | 12.04 | 12.32 | 1,362,969 | -0.25(-1.99%) |
Jul 22, 2020 | 12.51 | 12.72 | 12.42 | 12.57 | 1,110,982 | -0.23(-1.80%) |
Jul 21, 2020 | 12.68 | 13.04 | 12.52 | 12.80 | 1,363,327 | +0.48(+3.90%) |
Jul 20, 2020 | 12.60 | 12.95 | 12.29 | 12.32 | 1,449,074 | -0.42(-3.30%) |
Jul 17, 2020 | 12.73 | 12.99 | 12.51 | 12.74 | 1,590,600 | -0.37(-2.82%) |
Jul 16, 2020 | 13.33 | 13.49 | 12.93 | 13.11 | 2,152,593 | -0.88(-6.29%) |
Jul 15, 2020 | 13.12 | 14.14 | 12.94 | 13.99 | 2,983,654 | +1.88(+15.52%) |
Jul 14, 2020 | 12.04 | 12.17 | 11.79 | 12.11 | 1,600,737 | -0.32(-2.57%) |
Jul 13, 2020 | 13.33 | 13.44 | 12.41 | 12.43 | 1,730,504 | -0.63(-4.82%) |
Jul 10, 2020 | 12.06 | 13.08 | 11.84 | 13.06 | 2,425,200 | +1.19(+10.03%) |
Jul 09, 2020 | 13.03 | 13.11 | 11.86 | 11.87 | 2,344,288 | -0.85(-6.68%) |
Jul 08, 2020 | 12.01 | 12.82 | 11.83 | 12.72 | 2,123,050 | +0.63(+5.21%) |
Jul 07, 2020 | 12.50 | 12.51 | 12.08 | 12.09 | 1,346,263 | -0.67(-5.25%) |
Jul 06, 2020 | 13.02 | 13.09 | 12.27 | 12.76 | 2,046,091 | +0.03(+0.24%) |
Jul 02, 2020 | 13.50 | 13.56 | 12.67 | 12.73 | 2,371,500 | +0.06(+0.47%) |
Jul 01, 2020 | 12.57 | 13.46 | 12.55 | 12.67 | 3,027,342 | +0.09(+0.72%) |
Jun 30, 2020 | 12.07 | 12.78 | 11.79 | 12.58 | 2,188,074 | +0.29(+2.36%) |
Jun 29, 2020 | 11.40 | 12.37 | 11.06 | 12.29 | 3,430,728 | +0.35(+2.93%) |
Jun 26, 2020 | 12.65 | 12.77 | 11.61 | 11.94 | 2,817,700 | -0.82(-6.43%) |
Jun 25, 2020 | 12.28 | 12.93 | 12.25 | 12.76 | 2,403,487 | -0.27(-2.07%) |
Jun 24, 2020 | 14.03 | 14.25 | 12.84 | 13.03 | 2,303,063 | -1.96(-13.08%) |
Jun 23, 2020 | 14.80 | 15.06 | 14.42 | 14.99 | 1,383,837 | +0.71(+4.97%) |
Jun 22, 2020 | 14.70 | 14.74 | 13.92 | 14.28 | 2,067,500 | -0.64(-4.29%) |
Jun 19, 2020 | 16.08 | 16.09 | 14.73 | 14.92 | 2,797,300 | -0.98(-6.16%) |
Jun 18, 2020 | 14.98 | 16.28 | 14.88 | 15.90 | 2,566,019 | -0.10(-0.62%) |
Jun 17, 2020 | 16.49 | 16.71 | 15.84 | 16.00 | 1,829,258 | -1.26(-7.30%) |
Jun 16, 2020 | 18.50 | 18.55 | 16.71 | 17.26 | 2,305,175 | +0.73(+4.42%) |
Jun 15, 2020 | 15.38 | 16.85 | 15.26 | 16.53 | 2,098,916 | -0.56(-3.28%) |
Jun 12, 2020 | 16.71 | 17.15 | 15.75 | 17.09 | 2,778,100 | +2.30(+15.55%) |
Jun 11, 2020 | 14.75 | 15.97 | 14.56 | 14.79 | 3,462,725 | -2.67(-15.29%) |
Jun 10, 2020 | 18.80 | 18.85 | 16.63 | 17.46 | 3,146,032 | -1.97(-10.14%) |
Jun 09, 2020 | 20.30 | 20.32 | 18.79 | 19.43 | 2,976,782 | -1.77(-8.35%) |
Jun 08, 2020 | 20.37 | 21.40 | 19.61 | 21.20 | 4,389,616 | +3.41(+19.17%) |
Jun 05, 2020 | 18.48 | 18.78 | 17.27 | 17.79 | 4,876,400 | +2.09(+13.31%) |
Jun 04, 2020 | 14.76 | 16.14 | 14.21 | 15.70 | 3,333,284 | +0.76(+5.09%) |
Jun 03, 2020 | 14.37 | 15.14 | 14.37 | 14.94 | 1,632,593 | +0.46(+3.18%) |
Jun 02, 2020 | 14.78 | 14.91 | 14.23 | 14.48 | 2,016,340 | -0.12(-0.82%) |
Jun 01, 2020 | 13.75 | 14.73 | 13.66 | 14.60 | 1,113,464 | +1.07(+7.91%) |
May 29, 2020 | 13.22 | 13.78 | 13.06 | 13.53 | 2,011,700 | -0.47(-3.36%) |
May 28, 2020 | 15.25 | 15.25 | 13.89 | 14.00 | 1,761,977 | -1.09(-7.22%) |
May 27, 2020 | 15.96 | 15.99 | 14.14 | 15.09 | 3,469,565 | +1.07(+7.63%) |
May 26, 2020 | 13.69 | 14.24 | 13.58 | 14.02 | 2,234,896 | +1.83(+15.01%) |
May 22, 2020 | 12.54 | 12.70 | 11.93 | 12.19 | 960,200 | +0.01(+0.08%) |
May 21, 2020 | 11.74 | 12.70 | 11.70 | 12.18 | 1,943,630 | +0.14(+1.16%) |
May 20, 2020 | 12.45 | 12.49 | 11.85 | 12.04 | 1,221,267 | +0.10(+0.84%) |
May 19, 2020 | 12.52 | 12.59 | 11.69 | 11.94 | 1,762,935 | -0.74(-5.84%) |
May 18, 2020 | 12.02 | 12.95 | 11.98 | 12.68 | 2,113,338 | +1.75(+16.01%) |
May 15, 2020 | 10.48 | 11.21 | 10.30 | 10.93 | 1,377,700 | +0.38(+3.60%) |
May 14, 2020 | 9.950 | 10.72 | 9.440 | 10.55 | 2,377,275 | +0.05(+0.48%) |
May 13, 2020 | 11.02 | 11.10 | 10.29 | 10.50 | 2,013,135 | -0.87(-7.65%) |
May 12, 2020 | 12.12 | 12.22 | 11.37 | 11.37 | 1,497,974 | -0.69(-5.72%) |
May 11, 2020 | 12.04 | 12.28 | 11.82 | 12.06 | 1,316,467 | -0.31(-2.51%) |
May 08, 2020 | 12.30 | 12.57 | 11.99 | 12.37 | 991,400 | +0.54(+4.56%) |
May 07, 2020 | 11.33 | 11.97 | 11.33 | 11.83 | 1,240,954 | +0.55(+4.88%) |
May 06, 2020 | 11.74 | 11.89 | 11.09 | 11.28 | 1,280,430 | -0.32(-2.76%) |
May 05, 2020 | 12.36 | 12.94 | 11.49 | 11.60 | 2,358,247 | -1.05(-8.30%) |
May 04, 2020 | 11.55 | 12.75 | 11.25 | 12.65 | 1,600,389 | +0.22(+1.77%) |
May 01, 2020 | 13.14 | 13.45 | 12.18 | 12.43 | 1,510,300 | -1.49(-10.70%) |
Apr 30, 2020 | 14.11 | 14.44 | 13.26 | 13.92 | 2,562,002 | -0.89(-6.01%) |
Apr 29, 2020 | 13.98 | 14.88 | 13.98 | 14.81 | 2,630,995 | +1.84(+14.19%) |
Apr 28, 2020 | 12.40 | 13.18 | 12.11 | 12.97 | 2,236,322 | +1.20(+10.20%) |
Apr 27, 2020 | 11.04 | 11.99 | 10.95 | 11.77 | 1,497,799 | +1.00(+9.29%) |
Apr 24, 2020 | 11.03 | 11.15 | 10.51 | 10.77 | 1,066,200 | -0.24(-2.18%) |
Apr 23, 2020 | 10.48 | 11.21 | 10.48 | 11.01 | 1,243,129 | +0.45(+4.26%) |
Apr 22, 2020 | 10.84 | 10.98 | 10.31 | 10.56 | 1,313,667 | -0.28(-2.58%) |
Apr 21, 2020 | 10.68 | 11.13 | 10.57 | 10.84 | 1,198,894 | -0.27(-2.43%) |
Apr 20, 2020 | 11.22 | 11.50 | 10.96 | 11.11 | 1,953,863 | -0.68(-5.77%) |
Apr 17, 2020 | 11.86 | 11.94 | 11.48 | 11.79 | 1,627,200 | +0.87(+7.97%) |
Apr 16, 2020 | 11.33 | 11.43 | 10.66 | 10.92 | 1,576,076 | -0.41(-3.62%) |
Apr 15, 2020 | 11.11 | 11.48 | 10.77 | 11.33 | 1,767,124 | -0.38(-3.25%) |
Apr 14, 2020 | 11.60 | 12.20 | 11.42 | 11.71 | 1,916,448 | +1.02(+9.54%) |
Apr 13, 2020 | 11.00 | 11.08 | 10.17 | 10.69 | 1,728,031 | -0.85(-7.37%) |
Apr 09, 2020 | 11.92 | 12.55 | 11.08 | 11.54 | 3,835,300 | +0.39(+3.50%) |
Apr 08, 2020 | 11.23 | 11.29 | 10.64 | 11.15 | 2,434,573 | +0.70(+6.70%) |
Apr 07, 2020 | 11.43 | 11.86 | 10.23 | 10.45 | 4,092,966 | +1.11(+11.88%) |
Apr 06, 2020 | 8.600 | 9.840 | 8.500 | 9.340 | 3,537,661 | +1.41(+17.78%) |
Apr 03, 2020 | 7.860 | 8.120 | 7.500 | 7.930 | 2,517,200 | +0.43(+5.73%) |
Apr 02, 2020 | 7.880 | 8.150 | 7.330 | 7.500 | 4,853,032 | -0.66(-8.09%) |
Apr 01, 2020 | 11.35 | 11.35 | 8.000 | 8.160 | 3,732,326 | -3.77(-31.60%) |
Mar 31, 2020 | 10.12 | 12.86 | 10.05 | 11.93 | 3,074,150 | +0.63(+5.58%) |
Mar 30, 2020 | 11.54 | 11.66 | 10.17 | 11.30 | 2,031,934 | -1.00(-8.13%) |
Mar 27, 2020 | 13.20 | 13.42 | 11.96 | 12.30 | 2,054,900 | -2.58(-17.34%) |
Mar 26, 2020 | 13.06 | 16.08 | 12.99 | 14.88 | 4,063,811 | +1.29(+9.49%) |
Mar 25, 2020 | 12.87 | 14.63 | 11.38 | 13.59 | 3,756,145 | +1.57(+13.06%) |
Mar 24, 2020 | 11.86 | 14.09 | 11.45 | 12.02 | 3,335,094 | +1.68(+16.25%) |
Mar 23, 2020 | 9.500 | 10.63 | 9.200 | 10.34 | 2,595,504 | +0.00(+0.00%) |
Mar 20, 2020 | 9.600 | 11.90 | 9.220 | 10.34 | 2,882,700 | +1.58(+18.04%) |
Mar 19, 2020 | 7.920 | 9.080 | 7.520 | 8.760 | 2,341,035 | +0.85(+10.75%) |
Mar 18, 2020 | 9.680 | 9.850 | 7.080 | 7.910 | 3,317,904 | -3.42(-30.19%) |
Mar 17, 2020 | 12.47 | 12.61 | 10.80 | 11.33 | 2,687,210 | -1.58(-12.24%) |
Mar 16, 2020 | 13.38 | 15.44 | 12.90 | 12.91 | 3,581,051 | -3.55(-21.57%) |
Mar 13, 2020 | 17.01 | 17.08 | 14.14 | 16.46 | 3,061,100 | +2.33(+16.49%) |
Mar 12, 2020 | 15.53 | 18.71 | 13.82 | 14.13 | 3,094,729 | -6.19(-30.46%) |
Mar 11, 2020 | 21.65 | 22.25 | 19.53 | 20.32 | 2,605,890 | -2.55(-11.15%) |
Mar 10, 2020 | 22.50 | 22.98 | 19.57 | 22.87 | 2,697,707 | +2.00(+9.58%) |
Mar 09, 2020 | 23.26 | 23.88 | 20.74 | 20.87 | 2,612,367 | -4.84(-18.83%) |
Mar 06, 2020 | 25.83 | 27.92 | 25.09 | 25.71 | 3,038,500 | -0.91(-3.42%) |
Mar 05, 2020 | 28.99 | 29.04 | 26.42 | 26.62 | 1,885,413 | -3.96(-12.95%) |
Mar 04, 2020 | 30.50 | 30.58 | 29.28 | 30.58 | 851,684 | +0.55(+1.83%) |
Mar 03, 2020 | 31.01 | 31.32 | 29.62 | 30.03 | 1,295,664 | -0.85(-2.75%) |
Mar 02, 2020 | 30.85 | 31.00 | 29.58 | 30.88 | 1,739,841 | -0.95(-2.98%) |
Feb 28, 2020 | 30.27 | 31.86 | 30.22 | 31.83 | 1,524,900 | +0.88(+2.84%) |
Feb 27, 2020 | 31.36 | 32.38 | 29.10 | 30.95 | 3,258,763 | -0.54(-1.71%) |
Feb 26, 2020 | 34.21 | 34.21 | 30.98 | 31.49 | 1,646,388 | -2.27(-6.72%) |
Feb 25, 2020 | 35.75 | 35.87 | 33.71 | 33.76 | 848,010 | -1.88(-5.27%) |
Feb 24, 2020 | 36.80 | 37.30 | 35.64 | 35.64 | 713,674 | -3.60(-9.17%) |
Feb 21, 2020 | 39.48 | 39.63 | 39.16 | 39.24 | 297,200 | -0.69(-1.73%) |
Feb 20, 2020 | 40.00 | 40.23 | 39.71 | 39.93 | 527,774 | -0.38(-0.94%) |
Feb 19, 2020 | 39.63 | 40.37 | 39.63 | 40.31 | 518,247 | +0.30(+0.74%) |
Feb 18, 2020 | 39.81 | 40.10 | 39.81 | 40.01 | 346,992 | +0.10(+0.25%) |
Feb 14, 2020 | 40.30 | 40.30 | 39.77 | 39.91 | 310,808 | -0.50(-1.25%) |
Feb 13, 2020 | 40.57 | 40.82 | 40.16 | 40.42 | 506,712 | -0.95(-2.29%) |
Feb 12, 2020 | 40.58 | 41.66 | 40.40 | 41.37 | 642,831 | +1.16(+2.87%) |
Feb 11, 2020 | 39.60 | 40.49 | 39.51 | 40.21 | 482,699 | +1.03(+2.62%) |
Feb 10, 2020 | 39.56 | 39.73 | 39.06 | 39.18 | 488,172 | -0.46(-1.17%) |
Feb 07, 2020 | 40.31 | 40.36 | 39.51 | 39.65 | 611,795 | -1.46(-3.56%) |
Feb 06, 2020 | 41.98 | 42.07 | 41.06 | 41.11 | 322,236 | -0.42(-1.02%) |
Feb 05, 2020 | 41.73 | 42.15 | 41.27 | 41.53 | 489,726 | +0.50(+1.23%) |
Feb 04, 2020 | 41.51 | 41.62 | 40.82 | 41.03 | 616,762 | +0.88(+2.19%) |