Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.85 | 23.08 | 21.60 | 21.64 | 228,744 | -1.35(-5.85%) |
Jan 28, 2021 | 23.08 | 23.27 | 22.31 | 22.98 | 243,503 | +0.08(+0.37%) |
Jan 27, 2021 | 23.99 | 24.13 | 22.60 | 22.90 | 237,744 | -1.31(-5.40%) |
Jan 26, 2021 | 23.83 | 24.32 | 23.52 | 24.21 | 109,916 | +0.52(+2.18%) |
Jan 25, 2021 | 23.76 | 24.15 | 23.19 | 23.69 | 96,493 | -0.07(-0.28%) |
Jan 22, 2021 | 22.86 | 23.81 | 22.81 | 23.75 | 133,717 | +0.33(+1.41%) |
Jan 21, 2021 | 23.90 | 23.90 | 23.34 | 23.43 | 123,139 | -0.46(-1.93%) |
Jan 20, 2021 | 24.39 | 24.67 | 23.66 | 23.89 | 151,873 | -0.30(-1.24%) |
Jan 19, 2021 | 23.65 | 24.43 | 23.42 | 24.19 | 206,122 | +1.03(+4.47%) |
Jan 15, 2021 | 23.51 | 24.11 | 22.63 | 23.15 | 169,113 | -0.71(-2.96%) |
Jan 14, 2021 | 23.35 | 24.36 | 23.27 | 23.86 | 173,875 | +0.76(+3.30%) |
Jan 13, 2021 | 23.20 | 23.49 | 22.90 | 23.10 | 121,857 | -0.10(-0.45%) |
Jan 12, 2021 | 22.59 | 23.43 | 22.26 | 23.20 | 197,026 | +0.81(+3.61%) |
Jan 11, 2021 | 22.65 | 22.65 | 21.12 | 22.39 | 266,218 | -1.30(-5.48%) |
Jan 08, 2021 | 24.19 | 24.23 | 23.38 | 23.69 | 156,464 | -0.35(-1.45%) |
Jan 07, 2021 | 23.47 | 24.10 | 22.78 | 24.04 | 212,342 | +0.59(+2.53%) |
Jan 06, 2021 | 23.75 | 24.47 | 23.06 | 23.44 | 390,630 | +0.13(+0.56%) |
Jan 05, 2021 | 22.64 | 23.71 | 22.64 | 23.31 | 293,293 | +0.56(+2.44%) |
Jan 04, 2021 | 23.27 | 23.82 | 22.29 | 22.76 | 230,463 | -0.30(-1.31%) |
Dec 31, 2020 | 23.06 | 23.06 | 23.06 | 126,539 | +0.23(+1.01%) | |
Dec 30, 2020 | 22.49 | 23.12 | 22.48 | 22.83 | 127,452 | +0.41(+1.83%) |
Dec 29, 2020 | 22.09 | 22.64 | 22.09 | 22.42 | 120,680 | -0.07(-0.33%) |
Dec 28, 2020 | 22.41 | 22.75 | 22.24 | 22.49 | 151,789 | +0.25(+1.13%) |
Dec 24, 2020 | 22.62 | 22.88 | 21.81 | 22.24 | 69,696 | -0.32(-1.41%) |
Dec 23, 2020 | 21.97 | 22.83 | 21.84 | 22.56 | 131,214 | +0.78(+3.56%) |
Dec 22, 2020 | 21.11 | 22.11 | 20.82 | 21.78 | 200,038 | +0.63(+2.96%) |
Dec 21, 2020 | 20.08 | 21.29 | 19.94 | 21.16 | 446,500 | +0.71(+3.47%) |
Dec 18, 2020 | 21.63 | 22.06 | 20.37 | 20.45 | 821,904 | -1.08(-5.03%) |
Dec 17, 2020 | 21.89 | 22.28 | 21.36 | 21.53 | 181,366 | -0.60(-2.70%) |
Dec 16, 2020 | 22.87 | 23.01 | 21.61 | 22.13 | 219,693 | -0.77(-3.35%) |
Dec 15, 2020 | 21.32 | 23.15 | 21.32 | 22.89 | 261,759 | +1.66(+7.83%) |
Dec 14, 2020 | 21.88 | 21.88 | 21.06 | 21.23 | 167,003 | -0.25(-1.17%) |
Dec 11, 2020 | 21.61 | 21.75 | 21.33 | 21.48 | 124,297 | -0.44(-2.00%) |
Dec 10, 2020 | 21.89 | 22.16 | 20.58 | 21.92 | 110,182 | -0.07(-0.34%) |
Dec 09, 2020 | 22.86 | 23.13 | 21.51 | 22.00 | 240,140 | -0.52(-2.32%) |
Dec 08, 2020 | 22.05 | 22.69 | 22.04 | 22.52 | 129,219 | +0.35(+1.60%) |
Dec 07, 2020 | 22.74 | 22.74 | 21.95 | 22.16 | 98,395 | -0.27(-1.21%) |
Dec 04, 2020 | 21.70 | 22.57 | 20.84 | 22.44 | 173,224 | +0.84(+3.89%) |
Dec 03, 2020 | 21.88 | 21.91 | 21.25 | 21.60 | 100,092 | -0.30(-1.37%) |
Dec 02, 2020 | 21.90 | 22.24 | 21.50 | 21.89 | 152,367 | -0.05(-0.21%) |
Dec 01, 2020 | 21.59 | 22.22 | 21.35 | 21.94 | 269,615 | +0.71(+3.34%) |
Nov 30, 2020 | 21.55 | 21.85 | 21.08 | 21.23 | 229,211 | -0.53(-2.45%) |
Nov 27, 2020 | 21.51 | 21.90 | 21.06 | 21.76 | 89,074 | +0.11(+0.52%) |
Nov 25, 2020 | 21.67 | 22.32 | 21.09 | 21.65 | 144,746 | -0.01(-0.04%) |
Nov 24, 2020 | 21.32 | 21.86 | 20.97 | 21.66 | 189,283 | +0.79(+3.80%) |
Nov 23, 2020 | 20.30 | 21.21 | 20.06 | 20.87 | 137,580 | +0.92(+4.59%) |
Nov 20, 2020 | 20.25 | 20.25 | 19.68 | 19.95 | 122,905 | -0.56(-2.73%) |
Nov 19, 2020 | 19.94 | 20.60 | 19.27 | 20.51 | 106,153 | +0.41(+2.04%) |
Nov 18, 2020 | 20.61 | 20.66 | 20.00 | 20.10 | 137,794 | -0.38(-1.87%) |
Nov 17, 2020 | 20.91 | 20.99 | 20.26 | 20.48 | 109,421 | -0.76(-3.56%) |
Nov 16, 2020 | 21.05 | 21.84 | 20.65 | 21.24 | 248,064 | +0.62(+2.99%) |
Nov 13, 2020 | 19.19 | 20.70 | 19.13 | 20.62 | 271,505 | +1.56(+8.18%) |
Nov 12, 2020 | 20.07 | 20.20 | 18.98 | 19.06 | 192,388 | -1.20(-5.94%) |
Nov 11, 2020 | 20.20 | 20.32 | 19.24 | 20.27 | 203,496 | +0.15(+0.74%) |
Nov 10, 2020 | 18.91 | 20.26 | 18.46 | 20.12 | 265,787 | +1.49(+7.97%) |
Nov 09, 2020 | 18.45 | 19.51 | 17.58 | 18.63 | 441,678 | +1.65(+9.74%) |
Nov 06, 2020 | 17.63 | 17.88 | 16.92 | 16.98 | 226,005 | -0.65(-3.71%) |
Nov 05, 2020 | 17.29 | 17.76 | 17.03 | 17.63 | 335,346 | +0.22(+1.29%) |
Nov 04, 2020 | 20.32 | 20.85 | 16.83 | 17.41 | 893,074 | -3.54(-16.90%) |
Nov 03, 2020 | 21.46 | 21.48 | 20.47 | 20.95 | 205,445 | +0.05(+0.22%) |
Nov 02, 2020 | 20.53 | 20.95 | 20.24 | 20.90 | 190,532 | +0.64(+3.18%) |
Oct 30, 2020 | 20.87 | 20.87 | 20.09 | 20.26 | 155,452 | -0.28(-1.34%) |
Oct 29, 2020 | 20.50 | 20.81 | 20.14 | 20.54 | 187,907 | -0.10(-0.48%) |
Oct 28, 2020 | 21.12 | 21.42 | 20.60 | 20.63 | 204,175 | -0.94(-4.37%) |
Oct 27, 2020 | 21.75 | 21.75 | 21.40 | 21.58 | 132,850 | -0.15(-0.69%) |
Oct 26, 2020 | 21.99 | 21.99 | 21.44 | 21.73 | 209,547 | -0.55(-2.45%) |
Oct 23, 2020 | 22.41 | 22.62 | 21.85 | 22.27 | 171,190 | -0.05(-0.23%) |
Oct 22, 2020 | 21.46 | 22.42 | 21.27 | 22.32 | 225,434 | +0.90(+4.18%) |
Oct 21, 2020 | 21.57 | 21.88 | 21.21 | 21.43 | 120,269 | -0.07(-0.35%) |
Oct 20, 2020 | 21.35 | 21.77 | 21.23 | 21.50 | 232,701 | +0.41(+1.95%) |
Oct 19, 2020 | 21.66 | 21.93 | 21.03 | 21.09 | 262,547 | -0.53(-2.46%) |
Oct 16, 2020 | 21.11 | 21.70 | 20.83 | 21.62 | 316,364 | +0.49(+2.30%) |
Oct 15, 2020 | 20.52 | 21.20 | 20.00 | 21.14 | 375,967 | +0.82(+4.05%) |
Oct 14, 2020 | 18.87 | 20.51 | 18.83 | 20.32 | 898,865 | +1.48(+7.83%) |
Oct 13, 2020 | 18.48 | 18.98 | 18.47 | 18.84 | 145,738 | +0.27(+1.46%) |
Oct 12, 2020 | 18.36 | 18.73 | 18.24 | 18.57 | 180,327 | +0.25(+1.38%) |
Oct 09, 2020 | 18.54 | 18.79 | 18.01 | 18.32 | 157,165 | -0.13(-0.71%) |
Oct 08, 2020 | 18.63 | 18.83 | 18.14 | 18.45 | 151,440 | +0.03(+0.15%) |
Oct 07, 2020 | 18.12 | 18.72 | 18.12 | 18.42 | 291,190 | +0.07(+0.41%) |
Oct 06, 2020 | 18.68 | 18.90 | 18.33 | 18.34 | 273,831 | -0.14(-0.76%) |
Oct 05, 2020 | 18.34 | 18.62 | 18.26 | 18.48 | 156,111 | +0.33(+1.80%) |
Oct 02, 2020 | 17.42 | 18.23 | 17.33 | 18.16 | 193,137 | +0.33(+1.83%) |
Oct 01, 2020 | 17.96 | 18.34 | 17.65 | 17.83 | 157,948 | -0.07(-0.42%) |
Sep 30, 2020 | 18.19 | 18.54 | 17.81 | 17.91 | 218,684 | -0.28(-1.52%) |
Sep 29, 2020 | 18.55 | 18.70 | 18.03 | 18.18 | 141,647 | -0.34(-1.85%) |
Sep 28, 2020 | 18.32 | 18.88 | 18.20 | 18.52 | 475,622 | +0.41(+2.25%) |
Sep 25, 2020 | 18.02 | 18.28 | 17.82 | 18.12 | 171,540 | -0.01(-0.05%) |
Sep 24, 2020 | 17.44 | 18.43 | 17.33 | 18.13 | 403,014 | +1.50(+9.02%) |
Sep 23, 2020 | 17.14 | 17.58 | 16.59 | 16.63 | 239,734 | -0.56(-3.23%) |
Sep 22, 2020 | 17.47 | 17.66 | 17.14 | 17.18 | 266,742 | -0.09(-0.54%) |
Sep 21, 2020 | 18.12 | 18.23 | 17.08 | 17.27 | 432,536 | -1.30(-6.98%) |
Sep 18, 2020 | 18.29 | 19.12 | 18.14 | 18.57 | 1,287,528 | +0.44(+2.40%) |
Sep 17, 2020 | 18.14 | 18.39 | 17.87 | 18.14 | 222,134 | -0.01(-0.05%) |
Sep 16, 2020 | 17.72 | 18.42 | 17.58 | 18.14 | 392,055 | +0.61(+3.48%) |
Sep 15, 2020 | 17.81 | 17.91 | 17.45 | 17.53 | 330,956 | -0.24(-1.35%) |
Sep 14, 2020 | 16.27 | 18.04 | 16.26 | 17.77 | 699,858 | +2.42(+15.73%) |
Sep 11, 2020 | 15.52 | 15.57 | 15.23 | 15.36 | 161,386 | -0.16(-1.01%) |
Sep 10, 2020 | 15.87 | 15.89 | 15.29 | 15.52 | 173,460 | -0.24(-1.53%) |
Sep 09, 2020 | 15.61 | 15.95 | 15.14 | 15.76 | 244,044 | +0.26(+1.67%) |
Sep 08, 2020 | 16.67 | 16.67 | 15.48 | 15.50 | 262,691 | -1.25(-7.46%) |
Sep 04, 2020 | 16.95 | 17.11 | 16.45 | 16.75 | 171,540 | +0.10(+0.61%) |
Sep 03, 2020 | 16.54 | 17.01 | 16.51 | 16.64 | 199,487 | +0.16(+0.95%) |
Sep 02, 2020 | 16.62 | 16.83 | 16.30 | 16.49 | 196,980 | +0.00(+0.00%) |
Sep 01, 2020 | 16.35 | 16.52 | 16.02 | 16.49 | 144,679 | +0.07(+0.45%) |
Aug 31, 2020 | 16.56 | 16.69 | 16.12 | 16.41 | 208,426 | -0.22(-1.34%) |
Aug 28, 2020 | 16.43 | 16.71 | 16.29 | 16.64 | 120,769 | +0.28(+1.70%) |
Aug 27, 2020 | 16.23 | 16.63 | 16.19 | 16.36 | 130,500 | +0.22(+1.38%) |
Aug 26, 2020 | 16.84 | 16.89 | 16.06 | 16.14 | 158,320 | -0.38(-2.30%) |
Aug 25, 2020 | 16.59 | 16.80 | 16.36 | 16.52 | 123,254 | -0.01(-0.06%) |
Aug 24, 2020 | 16.01 | 16.53 | 15.83 | 16.52 | 126,560 | +0.71(+4.51%) |
Aug 21, 2020 | 15.75 | 15.96 | 15.38 | 15.81 | 149,072 | +0.01(+0.06%) |
Aug 20, 2020 | 16.29 | 16.41 | 15.73 | 15.80 | 117,415 | -0.71(-4.32%) |
Aug 19, 2020 | 16.64 | 16.81 | 16.43 | 16.52 | 124,099 | +0.02(+0.11%) |
Aug 18, 2020 | 16.68 | 16.68 | 16.12 | 16.50 | 148,800 | -0.19(-1.11%) |
Aug 17, 2020 | 16.40 | 16.75 | 16.13 | 16.68 | 234,971 | +0.27(+1.64%) |
Aug 14, 2020 | 15.91 | 16.56 | 15.91 | 16.41 | 172,189 | +0.43(+2.66%) |
Aug 13, 2020 | 16.22 | 16.51 | 15.89 | 15.99 | 108,502 | -0.33(-2.04%) |
Aug 12, 2020 | 16.38 | 16.61 | 16.06 | 16.32 | 203,037 | +0.26(+1.61%) |
Aug 11, 2020 | 16.39 | 16.78 | 15.89 | 16.06 | 220,996 | -0.24(-1.48%) |
Aug 10, 2020 | 15.99 | 16.39 | 15.77 | 16.30 | 252,779 | +0.46(+2.92%) |
Aug 07, 2020 | 15.60 | 16.09 | 15.27 | 15.84 | 247,373 | +0.11(+0.68%) |
Aug 06, 2020 | 15.49 | 16.28 | 15.34 | 15.73 | 316,487 | +0.63(+4.20%) |
Aug 05, 2020 | 14.66 | 15.64 | 14.47 | 15.10 | 379,837 | +0.94(+6.67%) |
Aug 04, 2020 | 13.48 | 14.28 | 13.48 | 14.15 | 241,596 | +0.64(+4.73%) |
Aug 03, 2020 | 13.27 | 13.67 | 13.08 | 13.52 | 127,864 | +0.35(+2.67%) |
Jul 31, 2020 | 13.27 | 13.51 | 12.78 | 13.16 | 196,494 | -0.22(-1.66%) |
Jul 30, 2020 | 13.42 | 13.91 | 13.35 | 13.39 | 170,228 | -0.19(-1.36%) |
Jul 29, 2020 | 13.20 | 13.63 | 13.05 | 13.57 | 153,236 | +0.31(+2.30%) |
Jul 28, 2020 | 13.18 | 13.55 | 13.05 | 13.27 | 100,443 | -0.02(-0.14%) |
Jul 27, 2020 | 13.03 | 13.31 | 12.80 | 13.28 | 107,841 | +0.23(+1.74%) |
Jul 24, 2020 | 13.15 | 13.21 | 12.92 | 13.06 | 104,026 | -0.11(-0.81%) |
Jul 23, 2020 | 12.72 | 13.21 | 12.72 | 13.16 | 191,604 | +0.40(+3.12%) |
Jul 22, 2020 | 12.78 | 12.88 | 12.54 | 12.77 | 82,496 | -0.02(-0.14%) |
Jul 21, 2020 | 12.58 | 13.00 | 12.58 | 12.78 | 95,289 | +0.29(+2.30%) |
Jul 20, 2020 | 12.98 | 13.00 | 12.25 | 12.50 | 175,062 | -0.56(-4.32%) |
Jul 17, 2020 | 13.00 | 13.25 | 12.93 | 13.06 | 148,855 | +0.06(+0.50%) |
Jul 16, 2020 | 12.87 | 13.15 | 12.73 | 13.00 | 108,351 | +0.07(+0.57%) |
Jul 15, 2020 | 12.73 | 13.16 | 12.71 | 12.92 | 171,599 | +0.53(+4.26%) |
Jul 14, 2020 | 12.29 | 12.56 | 12.14 | 12.40 | 123,235 | +0.13(+1.06%) |
Jul 13, 2020 | 12.28 | 12.50 | 11.96 | 12.27 | 160,881 | +0.09(+0.76%) |
Jul 10, 2020 | 11.57 | 12.21 | 11.57 | 12.17 | 243,484 | +0.64(+5.54%) |
Jul 09, 2020 | 11.89 | 11.89 | 11.36 | 11.53 | 168,793 | -0.33(-2.81%) |
Jul 08, 2020 | 12.21 | 12.26 | 11.68 | 11.87 | 230,969 | -0.37(-3.03%) |
Jul 07, 2020 | 12.40 | 12.40 | 12.02 | 12.24 | 163,577 | -0.30(-2.36%) |
Jul 06, 2020 | 12.78 | 12.96 | 12.39 | 12.53 | 145,633 | +0.00(+0.00%) |
Jul 02, 2020 | 12.53 | 12.87 | 12.34 | 12.53 | 163,871 | +0.30(+2.46%) |
Jul 01, 2020 | 12.57 | 12.86 | 12.22 | 12.23 | 194,917 | -0.34(-2.69%) |
Jun 30, 2020 | 12.33 | 12.64 | 12.16 | 12.57 | 139,998 | +0.19(+1.55%) |
Jun 29, 2020 | 12.07 | 12.96 | 12.07 | 12.38 | 201,595 | +0.48(+4.07%) |
Jun 26, 2020 | 12.06 | 12.13 | 11.48 | 11.90 | 427,526 | -0.24(-1.96%) |
Jun 25, 2020 | 11.80 | 12.16 | 11.54 | 12.13 | 215,143 | +0.26(+2.15%) |
Jun 24, 2020 | 12.15 | 12.15 | 11.48 | 11.88 | 255,228 | -0.44(-3.56%) |
Jun 23, 2020 | 12.63 | 12.65 | 11.98 | 12.32 | 204,402 | -0.13(-1.03%) |
Jun 22, 2020 | 12.86 | 12.87 | 12.17 | 12.44 | 185,830 | -0.59(-4.56%) |
Jun 19, 2020 | 13.23 | 13.41 | 12.72 | 13.04 | 523,955 | +0.01(+0.07%) |
Jun 18, 2020 | 12.65 | 13.40 | 12.65 | 13.03 | 149,997 | +0.16(+1.24%) |
Jun 17, 2020 | 13.28 | 13.43 | 12.70 | 12.87 | 193,755 | -0.47(-3.53%) |
Jun 16, 2020 | 13.54 | 13.78 | 13.07 | 13.34 | 235,590 | +0.34(+2.60%) |
Jun 15, 2020 | 12.13 | 13.17 | 12.11 | 13.00 | 174,105 | +0.42(+3.34%) |
Jun 12, 2020 | 12.98 | 13.29 | 12.24 | 12.58 | 218,250 | +0.16(+1.25%) |
Jun 11, 2020 | 12.81 | 13.48 | 12.39 | 12.43 | 410,459 | -1.24(-9.09%) |
Jun 10, 2020 | 13.91 | 14.05 | 13.42 | 13.67 | 294,433 | -0.23(-1.64%) |
Jun 09, 2020 | 13.89 | 14.06 | 13.57 | 13.90 | 250,956 | -0.24(-1.68%) |
Jun 08, 2020 | 13.76 | 14.33 | 13.68 | 14.13 | 395,674 | +0.68(+5.02%) |
Jun 05, 2020 | 13.52 | 14.00 | 13.34 | 13.46 | 326,609 | +0.46(+3.51%) |
Jun 04, 2020 | 12.32 | 13.22 | 12.29 | 13.00 | 243,098 | +0.56(+4.48%) |
Jun 03, 2020 | 12.57 | 12.84 | 12.37 | 12.44 | 233,731 | +0.14(+1.11%) |
Jun 02, 2020 | 11.96 | 12.42 | 11.91 | 12.31 | 256,606 | +0.42(+3.54%) |
Jun 01, 2020 | 11.91 | 12.20 | 11.71 | 11.89 | 295,335 | +0.05(+0.39%) |
May 29, 2020 | 11.78 | 12.07 | 11.52 | 11.84 | 336,570 | -0.08(-0.69%) |
May 28, 2020 | 13.03 | 13.03 | 11.84 | 11.92 | 245,803 | -0.93(-7.25%) |
May 27, 2020 | 12.04 | 12.97 | 11.90 | 12.85 | 434,682 | +1.11(+9.41%) |
May 26, 2020 | 11.38 | 11.87 | 11.27 | 11.75 | 454,293 | +0.74(+6.72%) |
May 22, 2020 | 11.42 | 11.46 | 10.53 | 11.01 | 436,501 | -0.32(-2.82%) |
May 21, 2020 | 10.43 | 11.56 | 10.36 | 11.33 | 1,070,458 | +0.90(+8.58%) |
May 20, 2020 | 10.58 | 10.77 | 10.34 | 10.43 | 529,885 | +0.09(+0.88%) |
May 19, 2020 | 10.66 | 10.66 | 10.30 | 10.34 | 270,997 | -0.30(-2.83%) |
May 18, 2020 | 10.80 | 10.96 | 10.38 | 10.64 | 548,990 | +0.28(+2.73%) |
May 15, 2020 | 10.63 | 11.09 | 10.10 | 10.36 | 563,686 | -0.90(-8.03%) |
May 14, 2020 | 10.94 | 11.32 | 10.22 | 11.27 | 506,693 | +0.08(+0.74%) |
May 13, 2020 | 11.69 | 12.06 | 11.07 | 11.18 | 608,764 | -0.58(-4.97%) |
May 12, 2020 | 12.49 | 12.51 | 11.74 | 11.77 | 320,721 | -0.68(-5.43%) |
May 11, 2020 | 13.42 | 13.48 | 12.33 | 12.44 | 252,362 | -0.90(-6.71%) |
May 08, 2020 | 11.99 | 13.45 | 11.97 | 13.34 | 402,461 | +1.50(+12.65%) |
May 07, 2020 | 12.22 | 12.33 | 11.69 | 11.84 | 400,001 | -0.25(-2.04%) |
May 06, 2020 | 13.30 | 13.70 | 11.27 | 12.09 | 624,561 | -2.04(-14.42%) |
May 05, 2020 | 14.46 | 14.76 | 13.97 | 14.12 | 183,737 | -0.21(-1.47%) |
May 04, 2020 | 14.93 | 15.34 | 14.14 | 14.33 | 199,582 | -0.40(-2.73%) |
May 01, 2020 | 15.23 | 15.53 | 14.44 | 14.74 | 253,823 | -0.77(-4.95%) |
Apr 30, 2020 | 16.62 | 16.62 | 15.48 | 15.50 | 229,077 | -1.39(-8.22%) |
Apr 29, 2020 | 16.06 | 17.11 | 15.68 | 16.89 | 213,643 | +1.26(+8.07%) |
Apr 28, 2020 | 15.23 | 15.80 | 15.07 | 15.63 | 204,773 | +0.74(+4.97%) |
Apr 27, 2020 | 14.23 | 14.94 | 13.98 | 14.89 | 159,189 | +0.93(+6.68%) |
Apr 24, 2020 | 13.70 | 14.09 | 13.39 | 13.96 | 134,737 | +0.24(+1.73%) |
Apr 23, 2020 | 12.57 | 13.83 | 12.57 | 13.72 | 253,087 | +1.13(+9.00%) |
Apr 22, 2020 | 13.22 | 13.22 | 12.45 | 12.59 | 135,748 | -0.25(-1.92%) |
Apr 21, 2020 | 13.26 | 13.86 | 12.61 | 12.84 | 199,745 | -0.70(-5.20%) |
Apr 20, 2020 | 14.24 | 14.47 | 13.36 | 13.54 | 159,004 | -0.84(-5.84%) |
Apr 17, 2020 | 14.19 | 14.61 | 14.04 | 14.38 | 235,106 | +0.49(+3.55%) |
Apr 16, 2020 | 14.02 | 14.12 | 13.25 | 13.89 | 264,840 | -0.11(-0.78%) |
Apr 15, 2020 | 15.60 | 15.60 | 13.85 | 14.00 | 195,982 | -1.93(-12.11%) |
Apr 14, 2020 | 15.94 | 16.18 | 15.37 | 15.92 | 147,422 | +0.49(+3.20%) |
Apr 13, 2020 | 16.24 | 16.24 | 15.41 | 15.43 | 143,285 | -0.81(-5.01%) |
Apr 09, 2020 | 15.87 | 16.88 | 15.87 | 16.24 | 259,514 | +0.52(+3.31%) |
Apr 08, 2020 | 16.34 | 16.54 | 15.59 | 15.72 | 270,936 | -0.56(-3.42%) |
Apr 07, 2020 | 17.02 | 17.21 | 16.09 | 16.28 | 322,379 | -0.39(-2.36%) |
Apr 06, 2020 | 16.26 | 16.81 | 16.16 | 16.67 | 218,093 | +1.03(+6.60%) |
Apr 03, 2020 | 15.36 | 15.98 | 15.01 | 15.64 | 200,300 | +0.18(+1.18%) |
Apr 02, 2020 | 16.23 | 16.65 | 14.98 | 15.46 | 352,454 | -0.83(-5.10%) |
Apr 01, 2020 | 16.84 | 17.01 | 15.94 | 16.29 | 308,730 | -0.84(-4.91%) |
Mar 31, 2020 | 16.34 | 17.23 | 16.33 | 17.13 | 314,103 | +0.73(+4.43%) |
Mar 30, 2020 | 16.24 | 16.66 | 15.34 | 16.40 | 236,363 | +0.35(+2.20%) |
Mar 27, 2020 | 15.92 | 16.28 | 15.40 | 16.05 | 191,642 | +0.01(+0.06%) |
Mar 26, 2020 | 15.11 | 16.81 | 15.11 | 16.04 | 262,255 | +1.00(+6.68%) |
Mar 25, 2020 | 16.75 | 17.30 | 14.85 | 15.04 | 268,155 | -1.52(-9.18%) |
Mar 24, 2020 | 16.87 | 17.08 | 15.11 | 16.56 | 316,850 | +0.32(+1.95%) |
Mar 23, 2020 | 15.87 | 16.59 | 14.80 | 16.24 | 335,508 | +0.53(+3.40%) |
Mar 20, 2020 | 15.13 | 16.26 | 14.97 | 15.71 | 563,544 | +0.55(+3.64%) |
Mar 19, 2020 | 17.79 | 18.67 | 15.00 | 15.16 | 477,660 | -2.46(-13.97%) |
Mar 18, 2020 | 16.18 | 18.09 | 14.87 | 17.62 | 399,558 | +1.00(+6.05%) |
Mar 17, 2020 | 14.56 | 16.65 | 13.54 | 16.61 | 363,550 | +2.44(+17.24%) |
Mar 16, 2020 | 9.048 | 15.36 | 9.048 | 14.17 | 348,387 | -1.28(-8.31%) |
Mar 13, 2020 | 13.97 | 15.60 | 12.73 | 15.45 | 423,404 | +2.22(+16.75%) |
Mar 12, 2020 | 13.75 | 14.32 | 13.02 | 13.24 | 351,320 | -1.43(-9.75%) |
Mar 11, 2020 | 14.78 | 15.19 | 14.35 | 14.67 | 201,883 | -0.53(-3.51%) |
Mar 10, 2020 | 16.08 | 16.08 | 14.40 | 15.20 | 225,012 | -0.31(-1.98%) |
Mar 09, 2020 | 16.28 | 16.87 | 15.48 | 15.51 | 255,023 | -1.86(-10.73%) |
Mar 06, 2020 | 16.37 | 17.45 | 16.36 | 17.37 | 260,717 | +0.43(+2.51%) |
Mar 05, 2020 | 16.44 | 17.11 | 16.42 | 16.95 | 262,037 | -0.10(-0.58%) |
Mar 04, 2020 | 16.63 | 17.11 | 16.30 | 17.05 | 166,083 | +0.61(+3.69%) |
Mar 03, 2020 | 17.08 | 17.60 | 16.25 | 16.44 | 229,406 | -0.81(-4.67%) |
Mar 02, 2020 | 16.72 | 17.35 | 16.48 | 17.25 | 148,151 | +0.62(+3.76%) |
Feb 28, 2020 | 16.65 | 16.96 | 16.35 | 16.62 | 296,858 | +0.02(+0.11%) |
Feb 27, 2020 | 16.78 | 17.33 | 16.44 | 16.60 | 292,493 | -0.52(-3.01%) |
Feb 26, 2020 | 17.37 | 17.56 | 16.98 | 17.12 | 236,447 | -0.12(-0.68%) |
Feb 25, 2020 | 17.62 | 17.68 | 17.14 | 17.24 | 235,931 | -0.37(-2.11%) |
Feb 24, 2020 | 17.46 | 17.74 | 17.04 | 17.61 | 267,955 | -0.72(-3.95%) |
Feb 21, 2020 | 18.68 | 18.75 | 18.06 | 18.33 | 134,061 | -0.47(-2.50%) |
Feb 20, 2020 | 18.22 | 19.13 | 18.13 | 18.80 | 164,363 | +0.46(+2.52%) |
Feb 19, 2020 | 18.51 | 18.65 | 18.19 | 18.34 | 225,581 | -0.21(-1.15%) |
Feb 18, 2020 | 18.77 | 19.17 | 18.33 | 18.55 | 236,746 | -0.24(-1.28%) |
Feb 14, 2020 | 19.46 | 19.46 | 18.32 | 18.79 | 294,316 | -0.57(-2.94%) |
Feb 13, 2020 | 22.20 | 22.36 | 19.13 | 19.36 | 415,289 | -2.41(-11.06%) |
Feb 12, 2020 | 22.21 | 22.25 | 21.43 | 21.77 | 163,893 | -0.19(-0.87%) |
Feb 11, 2020 | 21.62 | 22.09 | 21.62 | 21.96 | 101,079 | +0.33(+1.51%) |
Feb 10, 2020 | 21.72 | 21.94 | 21.39 | 21.63 | 150,217 | -0.20(-0.91%) |
Feb 07, 2020 | 21.99 | 21.99 | 21.37 | 21.83 | 100,905 | -0.25(-1.15%) |
Feb 06, 2020 | 22.20 | 22.34 | 21.95 | 22.09 | 129,800 | +0.06(+0.29%) |
Feb 05, 2020 | 21.21 | 22.08 | 21.11 | 22.02 | 158,632 | +1.10(+5.28%) |
Feb 04, 2020 | 20.69 | 21.27 | 20.66 | 20.92 | 157,257 | +0.57(+2.80%) |