Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.42 | 29.70 | 28.38 | 28.79 | 10,038,719 | -0.99(-3.31%) |
Jan 28, 2021 | 29.51 | 29.84 | 29.06 | 29.77 | 12,563,495 | +0.66(+2.26%) |
Jan 27, 2021 | 29.41 | 29.86 | 28.62 | 29.12 | 12,986,551 | -1.95(-6.28%) |
Jan 26, 2021 | 31.41 | 31.49 | 30.87 | 31.07 | 7,370,864 | -0.31(-0.99%) |
Jan 25, 2021 | 31.87 | 32.43 | 30.96 | 31.38 | 10,652,429 | -0.41(-1.28%) |
Jan 22, 2021 | 31.16 | 31.81 | 31.07 | 31.78 | 6,899,128 | +0.23(+0.73%) |
Jan 21, 2021 | 30.50 | 31.57 | 30.22 | 31.55 | 9,798,657 | +1.33(+4.41%) |
Jan 20, 2021 | 30.49 | 30.52 | 29.92 | 30.22 | 9,187,606 | -0.12(-0.38%) |
Jan 19, 2021 | 30.12 | 30.47 | 29.75 | 30.33 | 12,000,315 | +0.81(+2.75%) |
Jan 15, 2021 | 30.39 | 30.50 | 29.24 | 29.52 | 12,740,651 | -1.68(-5.39%) |
Jan 14, 2021 | 31.17 | 31.49 | 30.96 | 31.20 | 9,486,608 | -0.28(-0.89%) |
Jan 13, 2021 | 31.73 | 31.73 | 30.88 | 31.48 | 10,040,342 | +0.15(+0.49%) |
Jan 12, 2021 | 31.32 | 31.37 | 30.62 | 31.33 | 11,388,367 | +0.38(+1.22%) |
Jan 11, 2021 | 30.60 | 31.25 | 30.07 | 30.95 | 13,987,358 | -1.08(-3.38%) |
Jan 08, 2021 | 32.99 | 33.09 | 31.52 | 32.03 | 18,315,728 | -0.24(-0.75%) |
Jan 07, 2021 | 31.85 | 32.64 | 31.51 | 32.28 | 23,783,824 | +1.94(+6.40%) |
Jan 06, 2021 | 29.57 | 31.08 | 29.39 | 30.33 | 21,870,692 | +2.04(+7.20%) |
Jan 05, 2021 | 27.79 | 28.46 | 27.77 | 28.30 | 11,117,886 | +0.59(+2.13%) |
Jan 04, 2021 | 28.08 | 28.22 | 27.32 | 27.71 | 9,561,120 | +0.43(+1.56%) |
Dec 31, 2020 | 27.28 | 27.28 | 27.28 | 5,641,600 | -0.05(-0.18%) | |
Dec 30, 2020 | 27.02 | 27.40 | 26.95 | 27.33 | 5,641,600 | +0.62(+2.33%) |
Dec 29, 2020 | 27.28 | 27.29 | 26.45 | 26.71 | 7,140,334 | -0.26(-0.97%) |
Dec 28, 2020 | 27.69 | 27.69 | 26.92 | 26.97 | 7,339,911 | +0.21(+0.79%) |
Dec 24, 2020 | 27.09 | 27.10 | 26.51 | 26.76 | 4,910,736 | -0.05(-0.18%) |
Dec 23, 2020 | 27.38 | 27.38 | 26.67 | 26.80 | 6,722,345 | +0.42(+1.61%) |
Dec 22, 2020 | 26.08 | 26.51 | 25.79 | 26.38 | 8,082,417 | +0.93(+3.64%) |
Dec 21, 2020 | 24.85 | 25.47 | 24.77 | 25.45 | 5,560,846 | +0.43(+1.74%) |
Dec 18, 2020 | 24.85 | 25.37 | 24.78 | 25.02 | 5,872,874 | +0.34(+1.37%) |
Dec 17, 2020 | 24.58 | 24.68 | 24.38 | 24.68 | 7,867,405 | +0.48(+2.00%) |
Dec 16, 2020 | 24.26 | 24.26 | 23.75 | 24.20 | 6,066,667 | +0.00(+0.00%) |
Dec 15, 2020 | 23.47 | 24.24 | 23.33 | 24.20 | 5,770,936 | +1.08(+4.68%) |
Dec 14, 2020 | 23.19 | 23.25 | 23.01 | 23.12 | 4,298,513 | +0.33(+1.44%) |
Dec 11, 2020 | 22.57 | 22.99 | 22.55 | 22.79 | 2,704,458 | +0.13(+0.55%) |
Dec 10, 2020 | 22.20 | 22.68 | 22.18 | 22.66 | 3,235,263 | +0.34(+1.51%) |
Dec 09, 2020 | 23.07 | 23.10 | 22.14 | 22.32 | 4,389,388 | -0.56(-2.44%) |
Dec 08, 2020 | 22.44 | 22.92 | 22.44 | 22.88 | 3,522,558 | +0.60(+2.68%) |
Dec 07, 2020 | 22.36 | 22.55 | 22.27 | 22.29 | 3,793,074 | +0.10(+0.43%) |
Dec 04, 2020 | 22.19 | 22.37 | 22.15 | 22.19 | 2,642,550 | +0.07(+0.31%) |
Dec 03, 2020 | 22.40 | 22.47 | 22.08 | 22.12 | 6,086,621 | -0.15(-0.69%) |
Dec 02, 2020 | 22.15 | 22.38 | 21.91 | 22.28 | 3,938,921 | -0.20(-0.90%) |
Dec 01, 2020 | 22.83 | 22.84 | 22.46 | 22.48 | 4,874,439 | -0.21(-0.94%) |
Nov 30, 2020 | 23.34 | 23.34 | 22.51 | 22.69 | 5,604,590 | -0.06(-0.25%) |
Nov 27, 2020 | 22.73 | 22.97 | 22.64 | 22.75 | 3,831,247 | +0.37(+1.64%) |
Nov 25, 2020 | 22.02 | 22.42 | 22.01 | 22.38 | 4,966,020 | +0.38(+1.71%) |
Nov 24, 2020 | 21.91 | 22.15 | 21.55 | 22.01 | 6,622,574 | +0.30(+1.38%) |
Nov 23, 2020 | 21.60 | 21.74 | 21.34 | 21.71 | 4,714,622 | +0.41(+1.90%) |
Nov 20, 2020 | 21.24 | 21.42 | 21.15 | 21.30 | 3,039,301 | +0.24(+1.14%) |
Nov 19, 2020 | 20.89 | 21.08 | 20.87 | 21.06 | 3,260,459 | +0.30(+1.44%) |
Nov 18, 2020 | 21.13 | 21.13 | 20.75 | 20.76 | 3,980,372 | -0.31(-1.46%) |
Nov 17, 2020 | 20.84 | 21.07 | 20.68 | 21.07 | 2,858,012 | +0.04(+0.18%) |
Nov 16, 2020 | 21.08 | 21.08 | 20.77 | 21.03 | 4,048,791 | +0.11(+0.51%) |
Nov 13, 2020 | 21.08 | 21.13 | 20.77 | 20.93 | 3,638,367 | +0.10(+0.46%) |
Nov 12, 2020 | 21.29 | 21.34 | 20.74 | 20.83 | 4,705,269 | -0.24(-1.14%) |
Nov 11, 2020 | 20.75 | 21.14 | 20.68 | 21.07 | 5,164,051 | +0.66(+3.21%) |
Nov 10, 2020 | 20.84 | 20.84 | 20.15 | 20.41 | 6,627,200 | -0.31(-1.49%) |
Nov 09, 2020 | 22.04 | 22.13 | 20.68 | 20.72 | 9,743,721 | +0.04(+0.19%) |
Nov 06, 2020 | 20.79 | 20.83 | 20.42 | 20.68 | 5,072,519 | +0.15(+0.75%) |
Nov 05, 2020 | 20.15 | 20.55 | 19.96 | 20.53 | 6,157,366 | +1.35(+7.04%) |
Nov 04, 2020 | 19.08 | 19.26 | 18.64 | 19.18 | 7,927,456 | -0.25(-1.29%) |
Nov 03, 2020 | 19.32 | 19.55 | 19.25 | 19.43 | 5,295,652 | +0.23(+1.21%) |
Nov 02, 2020 | 18.97 | 19.21 | 18.87 | 19.20 | 4,259,312 | +0.34(+1.79%) |
Oct 30, 2020 | 19.01 | 19.05 | 18.56 | 18.86 | 3,591,496 | -0.18(-0.96%) |
Oct 29, 2020 | 18.89 | 19.13 | 18.76 | 19.05 | 5,509,911 | +0.39(+2.07%) |
Oct 28, 2020 | 18.67 | 18.97 | 18.59 | 18.66 | 8,261,377 | -0.29(-1.53%) |
Oct 27, 2020 | 19.09 | 19.24 | 18.90 | 18.95 | 2,707,218 | -0.14(-0.76%) |
Oct 26, 2020 | 19.18 | 19.42 | 18.81 | 19.09 | 3,986,425 | -0.40(-2.08%) |
Oct 23, 2020 | 19.58 | 19.68 | 19.30 | 19.50 | 2,935,913 | +0.06(+0.30%) |
Oct 22, 2020 | 19.43 | 19.52 | 19.05 | 19.44 | 3,906,555 | -0.07(-0.35%) |
Oct 21, 2020 | 20.27 | 20.32 | 19.49 | 19.51 | 5,301,888 | -0.89(-4.35%) |
Oct 20, 2020 | 20.23 | 20.53 | 20.14 | 20.40 | 2,953,338 | +0.41(+2.03%) |
Oct 19, 2020 | 20.08 | 20.29 | 19.93 | 19.99 | 3,815,685 | -0.15(-0.77%) |
Oct 16, 2020 | 20.36 | 20.51 | 20.11 | 20.14 | 2,241,651 | -0.09(-0.43%) |
Oct 15, 2020 | 19.96 | 20.29 | 19.81 | 20.23 | 2,839,974 | -0.15(-0.76%) |
Oct 14, 2020 | 20.42 | 20.52 | 20.26 | 20.39 | 3,209,027 | +0.24(+1.20%) |
Oct 13, 2020 | 19.99 | 20.31 | 19.90 | 20.14 | 3,303,377 | -0.07(-0.33%) |
Oct 12, 2020 | 20.80 | 20.82 | 19.97 | 20.21 | 5,825,536 | -0.42(-2.06%) |
Oct 09, 2020 | 20.17 | 20.71 | 20.14 | 20.64 | 3,237,365 | +0.32(+1.57%) |
Oct 08, 2020 | 20.95 | 20.96 | 20.08 | 20.32 | 6,484,677 | -0.02(-0.09%) |
Oct 07, 2020 | 19.79 | 20.41 | 19.67 | 20.34 | 7,965,531 | +0.96(+4.98%) |
Oct 06, 2020 | 19.43 | 19.72 | 19.14 | 19.37 | 6,556,613 | +0.14(+0.70%) |
Oct 05, 2020 | 18.72 | 19.28 | 18.63 | 19.24 | 5,099,266 | +0.84(+4.56%) |
Oct 02, 2020 | 17.96 | 18.58 | 17.96 | 18.40 | 3,194,849 | -0.01(-0.05%) |
Oct 01, 2020 | 18.23 | 18.42 | 18.05 | 18.41 | 3,503,391 | +0.58(+3.25%) |
Sep 30, 2020 | 17.57 | 18.00 | 17.51 | 17.83 | 3,336,092 | +0.49(+2.84%) |
Sep 29, 2020 | 17.18 | 17.41 | 17.12 | 17.34 | 1,954,739 | +0.40(+2.39%) |
Sep 28, 2020 | 16.64 | 16.96 | 16.61 | 16.93 | 2,726,653 | +0.73(+4.52%) |
Sep 25, 2020 | 15.68 | 16.23 | 15.67 | 16.20 | 2,206,498 | +0.35(+2.19%) |
Sep 24, 2020 | 15.88 | 16.04 | 15.48 | 15.85 | 2,164,209 | -0.08(-0.48%) |
Sep 23, 2020 | 16.18 | 16.36 | 15.89 | 15.93 | 1,854,635 | -0.14(-0.90%) |
Sep 22, 2020 | 16.11 | 16.11 | 15.83 | 16.08 | 1,393,839 | +0.09(+0.54%) |
Sep 21, 2020 | 15.64 | 16.00 | 15.54 | 15.99 | 2,454,995 | -0.13(-0.84%) |
Sep 18, 2020 | 16.24 | 16.32 | 15.97 | 16.12 | 1,046,629 | -0.02(-0.12%) |
Sep 17, 2020 | 16.06 | 16.19 | 15.91 | 16.14 | 1,146,311 | -0.31(-1.88%) |
Sep 16, 2020 | 16.53 | 16.62 | 16.37 | 16.45 | 3,370,119 | +0.10(+0.59%) |
Sep 15, 2020 | 16.29 | 16.46 | 16.25 | 16.36 | 1,756,123 | +0.31(+1.92%) |
Sep 14, 2020 | 15.84 | 16.09 | 15.78 | 16.05 | 1,576,363 | +0.43(+2.78%) |
Sep 11, 2020 | 15.80 | 15.82 | 15.49 | 15.61 | 1,115,900 | -0.01(-0.06%) |
Sep 10, 2020 | 15.97 | 16.01 | 15.56 | 15.62 | 2,119,823 | -0.36(-2.23%) |
Sep 09, 2020 | 15.80 | 16.02 | 15.67 | 15.98 | 3,782,733 | +0.54(+3.50%) |
Sep 08, 2020 | 15.18 | 15.65 | 15.08 | 15.44 | 2,318,531 | -0.09(-0.56%) |
Sep 04, 2020 | 15.69 | 15.78 | 14.78 | 15.53 | 4,202,177 | -0.16(-1.04%) |
Sep 03, 2020 | 16.50 | 16.52 | 15.64 | 15.69 | 5,873,131 | -1.04(-6.22%) |
Sep 02, 2020 | 16.87 | 16.92 | 16.44 | 16.73 | 2,408,394 | -0.07(-0.40%) |
Sep 01, 2020 | 16.57 | 16.80 | 16.53 | 16.80 | 2,615,664 | +0.27(+1.63%) |
Aug 31, 2020 | 16.64 | 16.71 | 16.44 | 16.53 | 2,784,977 | -0.06(-0.35%) |
Aug 28, 2020 | 16.39 | 16.66 | 16.33 | 16.59 | 3,593,051 | +0.37(+2.26%) |
Aug 27, 2020 | 16.32 | 16.36 | 16.10 | 16.22 | 2,425,210 | -0.05(-0.30%) |
Aug 26, 2020 | 16.34 | 16.42 | 16.22 | 16.27 | 2,645,057 | +0.00(+0.00%) |
Aug 25, 2020 | 16.10 | 16.28 | 15.98 | 16.27 | 2,082,205 | +0.37(+2.30%) |
Aug 24, 2020 | 15.91 | 15.99 | 15.77 | 15.90 | 1,770,352 | +0.19(+1.23%) |
Aug 21, 2020 | 15.63 | 15.79 | 15.61 | 15.71 | 1,677,946 | -0.01(-0.06%) |
Aug 20, 2020 | 15.78 | 15.79 | 15.60 | 15.72 | 1,477,062 | -0.11(-0.67%) |
Aug 19, 2020 | 15.83 | 16.04 | 15.82 | 15.82 | 2,179,605 | +0.06(+0.37%) |
Aug 18, 2020 | 15.86 | 15.87 | 15.57 | 15.77 | 1,799,858 | +0.06(+0.37%) |
Aug 17, 2020 | 15.69 | 15.85 | 15.62 | 15.71 | 1,466,771 | +0.18(+1.18%) |
Aug 14, 2020 | 15.61 | 15.72 | 15.48 | 15.53 | 4,330,141 | -0.12(-0.74%) |
Aug 13, 2020 | 15.43 | 15.79 | 15.39 | 15.64 | 1,532,532 | +0.26(+1.69%) |
Aug 12, 2020 | 15.15 | 15.43 | 15.08 | 15.38 | 1,414,192 | +0.26(+1.72%) |
Aug 11, 2020 | 15.56 | 15.56 | 15.09 | 15.12 | 1,498,656 | -0.25(-1.63%) |
Aug 10, 2020 | 15.53 | 15.53 | 15.25 | 15.37 | 1,895,098 | +0.06(+0.38%) |
Aug 07, 2020 | 15.08 | 15.45 | 15.05 | 15.31 | 1,871,240 | +0.22(+1.47%) |
Aug 06, 2020 | 15.09 | 15.21 | 14.97 | 15.09 | 1,295,857 | +0.06(+0.38%) |
Aug 05, 2020 | 14.75 | 15.04 | 14.69 | 15.03 | 1,539,480 | +0.38(+2.57%) |
Aug 04, 2020 | 14.26 | 14.69 | 14.25 | 14.66 | 1,764,217 | +0.43(+3.05%) |
Aug 03, 2020 | 14.03 | 14.25 | 13.90 | 14.22 | 1,540,516 | +0.34(+2.43%) |
Jul 31, 2020 | 14.01 | 14.03 | 13.76 | 13.89 | 1,126,581 | -0.10(-0.69%) |
Jul 30, 2020 | 13.79 | 13.98 | 13.77 | 13.98 | 919,109 | +0.07(+0.49%) |
Jul 29, 2020 | 13.97 | 13.98 | 13.84 | 13.92 | 969,231 | +0.08(+0.56%) |
Jul 28, 2020 | 14.20 | 14.20 | 13.84 | 13.84 | 936,958 | -0.36(-2.51%) |
Jul 27, 2020 | 13.98 | 14.20 | 13.97 | 14.20 | 1,328,459 | +0.28(+2.01%) |
Jul 24, 2020 | 13.95 | 13.98 | 13.74 | 13.92 | 1,544,382 | -0.26(-1.84%) |
Jul 23, 2020 | 14.17 | 14.38 | 14.06 | 14.18 | 1,082,642 | +0.04(+0.27%) |
Jul 22, 2020 | 14.04 | 14.17 | 13.98 | 14.14 | 814,652 | +0.12(+0.83%) |
Jul 21, 2020 | 14.15 | 14.16 | 13.94 | 14.02 | 1,444,002 | +0.07(+0.48%) |
Jul 20, 2020 | 13.80 | 14.00 | 13.79 | 13.95 | 1,201,570 | +0.25(+1.83%) |
Jul 17, 2020 | 13.61 | 13.70 | 13.53 | 13.70 | 731,489 | +0.22(+1.65%) |
Jul 16, 2020 | 13.52 | 13.63 | 13.45 | 13.48 | 1,268,182 | -0.11(-0.78%) |
Jul 15, 2020 | 13.57 | 13.62 | 13.41 | 13.59 | 1,780,888 | +0.30(+2.25%) |
Jul 14, 2020 | 12.92 | 13.30 | 12.79 | 13.29 | 737,855 | +0.37(+2.84%) |
Jul 13, 2020 | 13.18 | 13.35 | 12.89 | 12.92 | 1,024,084 | -0.15(-1.18%) |
Jul 10, 2020 | 13.05 | 13.08 | 12.96 | 13.08 | 625,406 | -0.02(-0.15%) |
Jul 09, 2020 | 13.29 | 13.29 | 12.87 | 13.10 | 973,945 | -0.16(-1.24%) |
Jul 08, 2020 | 12.92 | 13.26 | 12.92 | 13.26 | 671,727 | +0.42(+3.31%) |
Jul 07, 2020 | 12.81 | 12.95 | 12.75 | 12.84 | 791,354 | -0.05(-0.37%) |
Jul 06, 2020 | 12.72 | 12.88 | 12.67 | 12.88 | 1,196,813 | +0.48(+3.89%) |
Jul 02, 2020 | 12.48 | 12.53 | 12.35 | 12.40 | 940,649 | +0.17(+1.42%) |
Jul 01, 2020 | 12.10 | 12.29 | 12.09 | 12.23 | 1,088,100 | +0.15(+1.28%) |
Jun 30, 2020 | 11.94 | 12.10 | 11.91 | 12.07 | 772,961 | +0.12(+0.97%) |
Jun 29, 2020 | 11.68 | 11.99 | 11.67 | 11.96 | 553,636 | +0.38(+3.25%) |
Jun 26, 2020 | 11.91 | 11.94 | 11.57 | 11.58 | 671,137 | -0.32(-2.67%) |
Jun 25, 2020 | 11.86 | 11.92 | 11.70 | 11.90 | 378,768 | -0.01(-0.08%) |
Jun 24, 2020 | 12.05 | 12.10 | 11.76 | 11.91 | 962,109 | -0.19(-1.59%) |
Jun 23, 2020 | 12.10 | 12.21 | 12.06 | 12.10 | 665,873 | +0.14(+1.21%) |
Jun 22, 2020 | 11.94 | 12.01 | 11.84 | 11.96 | 446,102 | +0.11(+0.89%) |
Jun 19, 2020 | 11.99 | 12.06 | 11.84 | 11.85 | 526,996 | +0.01(+0.08%) |
Jun 18, 2020 | 11.71 | 11.90 | 11.69 | 11.84 | 673,886 | +0.09(+0.74%) |
Jun 17, 2020 | 12.03 | 12.07 | 11.73 | 11.76 | 544,354 | -0.24(-2.01%) |
Jun 16, 2020 | 12.10 | 12.15 | 11.85 | 12.00 | 1,060,924 | +0.17(+1.47%) |
Jun 15, 2020 | 11.41 | 11.87 | 11.34 | 11.82 | 1,129,299 | +0.22(+1.93%) |
Jun 12, 2020 | 11.70 | 11.77 | 11.38 | 11.60 | 687,098 | +0.26(+2.29%) |
Jun 11, 2020 | 11.61 | 11.75 | 11.30 | 11.34 | 1,708,883 | -0.82(-6.71%) |
Jun 10, 2020 | 12.30 | 12.30 | 12.08 | 12.16 | 513,654 | -0.07(-0.55%) |
Jun 09, 2020 | 12.19 | 12.28 | 12.12 | 12.22 | 481,418 | -0.22(-1.77%) |
Jun 08, 2020 | 12.26 | 12.44 | 12.17 | 12.44 | 575,527 | +0.36(+2.94%) |
Jun 05, 2020 | 12.14 | 12.25 | 12.09 | 12.09 | 689,494 | +0.21(+1.78%) |
Jun 04, 2020 | 11.90 | 11.96 | 11.78 | 11.88 | 414,442 | -0.01(-0.08%) |
Jun 03, 2020 | 11.85 | 11.91 | 11.76 | 11.89 | 1,164,752 | +0.13(+1.14%) |
Jun 02, 2020 | 11.72 | 11.77 | 11.63 | 11.75 | 431,177 | +0.10(+0.82%) |
Jun 01, 2020 | 11.48 | 11.66 | 11.43 | 11.66 | 466,612 | +0.21(+1.85%) |
May 29, 2020 | 11.28 | 11.46 | 11.24 | 11.44 | 511,392 | +0.21(+1.88%) |
May 28, 2020 | 11.37 | 11.45 | 11.23 | 11.23 | 578,137 | -0.14(-1.27%) |
May 27, 2020 | 11.38 | 11.40 | 11.01 | 11.38 | 635,145 | +0.10(+0.85%) |
May 26, 2020 | 11.29 | 11.38 | 11.23 | 11.28 | 905,726 | +0.40(+3.71%) |
May 22, 2020 | 10.93 | 10.96 | 10.85 | 10.88 | 451,920 | -0.13(-1.22%) |
May 21, 2020 | 11.07 | 11.11 | 10.87 | 11.01 | 293,540 | -0.07(-0.61%) |
May 20, 2020 | 11.17 | 11.19 | 10.98 | 11.08 | 403,279 | +0.18(+1.67%) |
May 19, 2020 | 10.87 | 11.09 | 10.80 | 10.90 | 566,766 | -0.05(-0.44%) |
May 18, 2020 | 10.69 | 10.96 | 10.67 | 10.95 | 391,245 | +0.59(+5.65%) |
May 15, 2020 | 10.43 | 10.43 | 10.24 | 10.36 | 276,526 | -0.07(-0.64%) |
May 14, 2020 | 10.20 | 10.43 | 10.01 | 10.43 | 592,230 | +0.08(+0.74%) |
May 13, 2020 | 10.65 | 10.71 | 10.28 | 10.35 | 744,346 | -0.30(-2.80%) |
May 12, 2020 | 10.78 | 10.95 | 10.64 | 10.65 | 367,970 | -0.09(-0.80%) |
May 11, 2020 | 10.63 | 10.75 | 10.58 | 10.73 | 497,661 | +0.05(+0.45%) |
May 08, 2020 | 10.56 | 10.69 | 10.49 | 10.69 | 358,078 | +0.34(+3.25%) |
May 07, 2020 | 10.35 | 10.39 | 10.22 | 10.35 | 517,261 | +0.12(+1.13%) |
May 06, 2020 | 10.22 | 10.34 | 10.14 | 10.23 | 437,709 | +0.11(+1.04%) |
May 05, 2020 | 10.23 | 10.27 | 10.09 | 10.13 | 608,566 | +0.10(+0.96%) |
May 04, 2020 | 9.937 | 10.03 | 9.841 | 10.03 | 371,090 | +0.06(+0.58%) |
May 01, 2020 | 10.15 | 10.15 | 9.860 | 9.976 | 818,227 | -0.36(-3.44%) |
Apr 30, 2020 | 10.56 | 10.56 | 10.24 | 10.33 | 760,639 | -0.29(-2.71%) |
Apr 29, 2020 | 10.39 | 10.68 | 10.32 | 10.62 | 816,215 | +0.42(+4.14%) |
Apr 28, 2020 | 10.24 | 10.30 | 10.09 | 10.20 | 578,960 | +0.20(+2.02%) |
Apr 27, 2020 | 9.860 | 10.00 | 9.803 | 9.995 | 341,100 | +0.21(+2.16%) |
Apr 24, 2020 | 9.928 | 9.934 | 9.659 | 9.784 | 465,877 | -0.12(-1.16%) |
Apr 23, 2020 | 9.860 | 10.08 | 9.841 | 9.899 | 399,258 | +0.04(+0.39%) |
Apr 22, 2020 | 9.726 | 9.889 | 9.726 | 9.860 | 563,176 | +0.24(+2.50%) |
Apr 21, 2020 | 9.812 | 9.889 | 9.601 | 9.620 | 1,412,264 | -0.35(-3.47%) |
Apr 20, 2020 | 9.995 | 10.14 | 9.899 | 9.966 | 465,337 | -0.13(-1.33%) |
Apr 17, 2020 | 10.07 | 10.21 | 10.01 | 10.10 | 541,492 | +0.27(+2.73%) |
Apr 16, 2020 | 9.870 | 9.937 | 9.745 | 9.832 | 584,210 | -0.02(-0.19%) |
Apr 15, 2020 | 9.899 | 9.918 | 9.707 | 9.851 | 659,479 | -0.33(-3.21%) |
Apr 14, 2020 | 10.11 | 10.33 | 10.04 | 10.18 | 594,138 | +0.16(+1.63%) |
Apr 13, 2020 | 10.03 | 10.07 | 9.784 | 10.01 | 684,734 | -0.08(-0.76%) |
Apr 09, 2020 | 10.04 | 10.23 | 9.923 | 10.09 | 830,830 | +0.20(+2.04%) |
Apr 08, 2020 | 9.707 | 9.937 | 9.620 | 9.889 | 1,166,768 | +0.28(+2.90%) |
Apr 07, 2020 | 9.793 | 9.937 | 9.563 | 9.611 | 738,385 | +0.18(+1.93%) |
Apr 06, 2020 | 9.131 | 9.428 | 9.073 | 9.428 | 514,846 | +0.60(+6.74%) |
Apr 03, 2020 | 8.968 | 9.054 | 8.756 | 8.833 | 407,655 | -0.07(-0.76%) |
Apr 02, 2020 | 8.833 | 9.112 | 8.766 | 8.900 | 356,413 | +0.08(+0.87%) |
Apr 01, 2020 | 9.044 | 9.044 | 8.766 | 8.824 | 458,087 | -0.35(-3.77%) |
Mar 31, 2020 | 9.179 | 9.390 | 9.121 | 9.169 | 1,269,667 | -0.02(-0.21%) |
Mar 30, 2020 | 9.121 | 9.198 | 8.987 | 9.188 | 1,835,678 | +0.08(+0.84%) |
Mar 27, 2020 | 9.256 | 9.366 | 9.035 | 9.112 | 585,237 | -0.59(-6.04%) |
Mar 26, 2020 | 9.486 | 9.841 | 9.486 | 9.697 | 916,213 | +0.35(+3.70%) |
Mar 25, 2020 | 9.064 | 9.601 | 8.824 | 9.352 | 775,728 | +0.44(+4.96%) |
Mar 24, 2020 | 8.564 | 8.939 | 8.516 | 8.910 | 1,209,183 | +0.91(+11.40%) |
Mar 23, 2020 | 8.267 | 8.295 | 7.767 | 7.998 | 964,668 | -0.35(-4.14%) |
Mar 20, 2020 | 8.449 | 8.824 | 8.247 | 8.343 | 812,499 | -0.01(-0.11%) |
Mar 19, 2020 | 7.979 | 8.459 | 7.758 | 8.353 | 821,695 | +0.19(+2.35%) |
Mar 18, 2020 | 8.411 | 8.651 | 7.903 | 8.161 | 754,440 | -0.93(-10.24%) |
Mar 17, 2020 | 8.699 | 9.092 | 8.439 | 9.092 | 1,199,507 | +0.55(+6.40%) |
Mar 16, 2020 | 8.756 | 9.025 | 8.430 | 8.545 | 857,176 | -1.02(-10.64%) |
Mar 13, 2020 | 9.793 | 10.02 | 9.083 | 9.563 | 662,727 | +0.48(+5.29%) |
Mar 12, 2020 | 9.601 | 9.620 | 9.035 | 9.083 | 1,499,872 | -1.33(-12.81%) |
Mar 11, 2020 | 10.84 | 10.87 | 10.19 | 10.42 | 1,657,293 | -0.68(-6.14%) |
Mar 10, 2020 | 11.25 | 11.30 | 10.76 | 11.10 | 1,885,121 | +0.25(+2.30%) |
Mar 09, 2020 | 11.22 | 11.33 | 10.74 | 10.85 | 2,106,417 | -1.38(-11.30%) |
Mar 06, 2020 | 12.26 | 12.36 | 12.01 | 12.23 | 833,746 | -0.38(-3.04%) |
Mar 05, 2020 | 12.49 | 12.74 | 12.42 | 12.62 | 1,532,216 | -0.13(-1.05%) |
Mar 04, 2020 | 12.57 | 12.75 | 12.41 | 12.75 | 1,081,366 | +0.47(+3.83%) |
Mar 03, 2020 | 12.40 | 12.62 | 12.18 | 12.28 | 1,921,015 | +0.10(+0.79%) |
Mar 02, 2020 | 12.07 | 12.21 | 11.83 | 12.18 | 1,565,599 | +0.12(+1.03%) |
Feb 28, 2020 | 11.62 | 12.06 | 11.52 | 12.06 | 1,798,726 | +0.00(+0.00%) |
Feb 27, 2020 | 12.16 | 12.37 | 11.91 | 12.06 | 1,649,968 | -0.48(-3.83%) |
Feb 26, 2020 | 12.66 | 12.86 | 12.51 | 12.54 | 2,688,158 | -0.17(-1.36%) |
Feb 25, 2020 | 13.19 | 13.19 | 12.64 | 12.71 | 1,598,638 | -0.36(-2.72%) |
Feb 24, 2020 | 12.96 | 13.15 | 12.82 | 13.07 | 1,614,766 | -0.48(-3.54%) |
Feb 21, 2020 | 13.54 | 13.58 | 13.41 | 13.55 | 1,382,634 | -0.12(-0.91%) |
Feb 20, 2020 | 13.62 | 13.70 | 13.36 | 13.67 | 1,835,958 | +0.10(+0.71%) |
Feb 19, 2020 | 13.16 | 13.58 | 13.14 | 13.58 | 3,910,579 | +0.72(+5.60%) |
Feb 18, 2020 | 12.78 | 12.88 | 12.77 | 12.86 | 1,471,858 | +0.05(+0.37%) |
Feb 14, 2020 | 12.83 | 12.84 | 12.77 | 12.81 | 859,055 | -0.01(-0.07%) |
Feb 13, 2020 | 12.72 | 12.82 | 12.64 | 12.82 | 737,702 | -0.07(-0.52%) |
Feb 12, 2020 | 12.73 | 12.88 | 12.68 | 12.88 | 1,409,610 | +0.28(+2.21%) |
Feb 11, 2020 | 12.46 | 12.61 | 12.41 | 12.61 | 734,090 | +0.32(+2.58%) |
Feb 10, 2020 | 12.25 | 12.29 | 12.18 | 12.29 | 779,053 | +0.04(+0.31%) |
Feb 07, 2020 | 12.32 | 12.32 | 12.20 | 12.25 | 1,125,063 | -0.13(-1.09%) |
Feb 06, 2020 | 12.34 | 12.43 | 12.29 | 12.39 | 1,022,553 | +0.04(+0.31%) |
Feb 05, 2020 | 12.29 | 12.39 | 12.22 | 12.35 | 1,557,757 | +0.15(+1.26%) |
Feb 04, 2020 | 12.00 | 12.19 | 11.93 | 12.19 | 2,186,811 | +0.40(+3.42%) |