Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 65.85 | 67.15 | 62.36 | 63.17 | 28,717,100 | -2.11(-3.23%) |
Jan 28, 2021 | 65.60 | 68.00 | 62.99 | 65.28 | 41,386,768 | +0.86(+1.33%) |
Jan 27, 2021 | 64.05 | 69.51 | 62.95 | 64.42 | 72,786,832 | -8.76(-11.97%) |
Jan 26, 2021 | 67.64 | 75.49 | 66.00 | 73.18 | 70,359,968 | +7.46(+11.35%) |
Jan 25, 2021 | 66.47 | 70.58 | 63.15 | 65.72 | 35,444,664 | -1.15(-1.72%) |
Jan 22, 2021 | 62.30 | 67.02 | 61.96 | 66.87 | 40,373,200 | +3.18(+4.99%) |
Jan 21, 2021 | 60.05 | 65.33 | 58.73 | 63.69 | 55,547,288 | +1.19(+1.90%) |
Jan 20, 2021 | 65.81 | 65.85 | 60.28 | 62.50 | 64,084,552 | -3.97(-5.97%) |
Jan 19, 2021 | 63.63 | 68.45 | 62.23 | 66.47 | 62,903,056 | +6.33(+10.53%) |
Jan 15, 2021 | 63.15 | 65.00 | 57.32 | 60.14 | 80,671,000 | -6.40(-9.62%) |
Jan 14, 2021 | 66.22 | 68.55 | 63.76 | 66.54 | 89,045,024 | -2.96(-4.26%) |
Jan 13, 2021 | 70.30 | 73.90 | 64.13 | 69.50 | 152,626,624 | +3.48(+5.27%) |
Jan 12, 2021 | 62.40 | 66.07 | 60.83 | 66.02 | 109,068,096 | +12.05(+22.33%) |
Jan 11, 2021 | 48.86 | 54.35 | 47.62 | 53.97 | 46,139,856 | +0.20(+0.36%) |
Jan 08, 2021 | 51.98 | 55.98 | 49.20 | 53.77 | 100,750,496 | +6.48(+13.71%) |
Jan 07, 2021 | 43.60 | 47.31 | 43.16 | 47.29 | 97,248,888 | +12.29(+35.11%) |
Jan 06, 2021 | 34.37 | 36.86 | 33.72 | 35.00 | 42,810,080 | +2.45(+7.53%) |
Jan 05, 2021 | 30.79 | 33.09 | 30.40 | 32.55 | 18,493,558 | +0.38(+1.18%) |
Jan 04, 2021 | 34.64 | 34.92 | 31.07 | 32.17 | 29,416,578 | -1.74(-5.13%) |
Dec 31, 2020 | 33.91 | 33.91 | 33.91 | 24,296,760 | -0.28(-0.82%) | |
Dec 30, 2020 | 33.14 | 34.40 | 32.56 | 34.19 | 24,296,760 | +1.73(+5.33%) |
Dec 29, 2020 | 33.33 | 33.46 | 30.84 | 32.46 | 32,037,520 | -1.11(-3.31%) |
Dec 28, 2020 | 37.37 | 37.51 | 33.53 | 33.57 | 35,761,952 | -2.01(-5.65%) |
Dec 24, 2020 | 35.71 | 36.67 | 34.75 | 35.58 | 19,919,200 | -0.56(-1.55%) |
Dec 23, 2020 | 36.76 | 37.11 | 34.68 | 36.14 | 40,131,264 | +0.45(+1.26%) |
Dec 22, 2020 | 34.41 | 36.74 | 33.80 | 35.69 | 51,657,796 | +3.32(+10.26%) |
Dec 21, 2020 | 31.42 | 32.46 | 30.46 | 32.37 | 35,089,736 | +0.74(+2.36%) |
Dec 18, 2020 | 30.53 | 33.02 | 29.88 | 31.62 | 52,665,500 | +1.05(+3.45%) |
Dec 17, 2020 | 28.50 | 30.98 | 28.49 | 30.57 | 42,545,676 | +2.11(+7.41%) |
Dec 16, 2020 | 28.55 | 28.77 | 27.40 | 28.46 | 22,548,800 | -0.01(-0.04%) |
Dec 15, 2020 | 27.39 | 29.31 | 26.86 | 28.47 | 49,625,892 | +2.77(+10.78%) |
Dec 14, 2020 | 27.19 | 27.40 | 25.70 | 25.70 | 16,528,578 | -1.07(-4.00%) |
Dec 11, 2020 | 27.08 | 27.85 | 26.22 | 26.77 | 16,732,400 | -0.42(-1.54%) |
Dec 10, 2020 | 26.50 | 28.11 | 26.26 | 27.19 | 24,418,688 | +0.45(+1.68%) |
Dec 09, 2020 | 28.80 | 29.69 | 26.17 | 26.74 | 36,162,204 | -1.91(-6.67%) |
Dec 08, 2020 | 25.01 | 29.49 | 24.92 | 28.65 | 69,710,768 | +3.90(+15.76%) |
Dec 07, 2020 | 25.40 | 25.98 | 24.44 | 24.75 | 16,951,732 | -0.10(-0.40%) |
Dec 04, 2020 | 24.27 | 24.93 | 23.95 | 24.85 | 18,433,700 | +1.00(+4.19%) |
Dec 03, 2020 | 24.34 | 24.73 | 23.81 | 23.85 | 17,669,948 | -0.22(-0.91%) |
Dec 02, 2020 | 22.63 | 24.80 | 22.25 | 24.07 | 30,596,350 | -0.40(-1.63%) |
Dec 01, 2020 | 25.92 | 26.05 | 23.75 | 24.47 | 32,478,668 | -1.92(-7.28%) |
Nov 30, 2020 | 27.33 | 27.35 | 23.51 | 26.39 | 33,467,168 | +0.15(+0.57%) |
Nov 27, 2020 | 26.99 | 27.78 | 25.66 | 26.24 | 23,115,600 | +0.08(+0.31%) |
Nov 25, 2020 | 25.80 | 26.40 | 25.07 | 26.16 | 30,996,200 | -0.56(-2.10%) |
Nov 24, 2020 | 28.36 | 28.70 | 25.51 | 26.72 | 51,601,852 | -0.15(-0.56%) |
Nov 23, 2020 | 24.95 | 27.02 | 24.74 | 26.87 | 45,505,008 | +2.51(+10.30%) |
Nov 20, 2020 | 24.10 | 24.74 | 23.96 | 24.36 | 24,135,300 | +0.57(+2.40%) |
Nov 19, 2020 | 23.67 | 24.87 | 23.44 | 23.79 | 44,403,308 | +0.57(+2.45%) |
Nov 18, 2020 | 23.37 | 23.80 | 22.56 | 23.22 | 34,467,484 | +0.24(+1.04%) |
Nov 17, 2020 | 22.06 | 23.38 | 22.00 | 22.98 | 78,850,576 | -2.02(-8.08%) |
Nov 16, 2020 | 23.65 | 25.49 | 23.62 | 25.00 | 45,728,816 | +1.57(+6.70%) |
Nov 13, 2020 | 24.35 | 24.78 | 22.24 | 23.43 | 46,030,600 | -0.02(-0.09%) |
Nov 12, 2020 | 22.85 | 24.26 | 21.93 | 23.45 | 53,485,732 | +0.45(+1.96%) |
Nov 11, 2020 | 20.34 | 23.00 | 20.34 | 23.00 | 59,293,644 | +2.99(+14.94%) |
Nov 10, 2020 | 21.19 | 21.61 | 19.03 | 20.01 | 39,436,276 | -0.30(-1.48%) |
Nov 09, 2020 | 19.45 | 21.89 | 18.47 | 20.31 | 56,047,644 | +1.45(+7.69%) |
Nov 06, 2020 | 18.50 | 19.10 | 17.76 | 18.86 | 31,738,900 | +0.03(+0.16%) |
Nov 05, 2020 | 17.65 | 18.88 | 17.59 | 18.83 | 39,376,664 | +2.22(+13.37%) |
Nov 04, 2020 | 16.33 | 16.76 | 15.25 | 16.61 | 37,985,276 | -0.34(-2.01%) |
Nov 03, 2020 | 16.13 | 17.40 | 15.87 | 16.95 | 56,288,400 | +1.48(+9.57%) |
Nov 02, 2020 | 14.40 | 15.50 | 13.92 | 15.47 | 31,905,672 | +1.47(+10.50%) |
Oct 30, 2020 | 14.65 | 14.81 | 13.69 | 14.00 | 20,828,400 | -0.81(-5.47%) |
Oct 29, 2020 | 14.92 | 15.03 | 14.39 | 14.81 | 16,638,070 | +0.01(+0.07%) |
Oct 28, 2020 | 14.30 | 15.07 | 14.25 | 14.80 | 23,183,012 | +0.02(+0.14%) |
Oct 27, 2020 | 14.75 | 15.24 | 14.33 | 14.78 | 21,044,614 | +0.33(+2.28%) |
Oct 26, 2020 | 14.67 | 15.48 | 13.93 | 14.45 | 26,444,472 | -0.58(-3.86%) |
Oct 23, 2020 | 15.17 | 15.39 | 14.73 | 15.03 | 20,239,000 | +0.07(+0.47%) |
Oct 22, 2020 | 15.08 | 15.36 | 14.36 | 14.96 | 22,478,808 | +0.10(+0.67%) |
Oct 21, 2020 | 16.25 | 16.40 | 14.81 | 14.86 | 26,753,862 | -1.42(-8.72%) |
Oct 20, 2020 | 16.44 | 16.82 | 16.23 | 16.28 | 12,502,489 | -0.11(-0.67%) |
Oct 19, 2020 | 16.17 | 16.70 | 15.90 | 16.39 | 15,706,748 | +0.12(+0.74%) |
Oct 16, 2020 | 17.48 | 17.48 | 16.14 | 16.27 | 33,157,800 | -0.76(-4.46%) |
Oct 15, 2020 | 16.82 | 17.16 | 16.47 | 17.03 | 20,677,704 | -0.27(-1.56%) |
Oct 14, 2020 | 17.40 | 17.83 | 17.11 | 17.30 | 18,197,208 | +0.20(+1.17%) |
Oct 13, 2020 | 17.30 | 17.56 | 16.77 | 17.10 | 24,062,452 | -0.61(-3.44%) |
Oct 12, 2020 | 18.88 | 18.89 | 17.29 | 17.71 | 38,501,932 | -0.72(-3.91%) |
Oct 09, 2020 | 17.80 | 18.89 | 17.70 | 18.43 | 34,130,200 | +0.55(+3.08%) |
Oct 08, 2020 | 19.02 | 19.02 | 17.43 | 17.88 | 54,439,952 | -0.35(-1.92%) |
Oct 07, 2020 | 16.53 | 18.26 | 16.51 | 18.23 | 52,180,760 | +2.00(+12.32%) |
Oct 06, 2020 | 16.03 | 16.50 | 15.31 | 16.23 | 43,950,752 | +0.49(+3.11%) |
Oct 05, 2020 | 14.66 | 15.96 | 14.66 | 15.74 | 41,997,404 | +1.60(+11.32%) |
Oct 02, 2020 | 13.38 | 14.29 | 13.27 | 14.14 | 23,666,000 | +0.15(+1.07%) |
Oct 01, 2020 | 13.77 | 14.03 | 13.51 | 13.99 | 25,733,840 | +0.58(+4.33%) |
Sep 30, 2020 | 13.27 | 13.70 | 12.87 | 13.41 | 23,314,984 | +0.25(+1.90%) |
Sep 29, 2020 | 13.20 | 13.59 | 12.88 | 13.16 | 21,763,552 | -0.04(-0.30%) |
Sep 28, 2020 | 12.53 | 13.38 | 12.45 | 13.20 | 34,842,224 | +1.55(+13.30%) |
Sep 25, 2020 | 11.34 | 11.90 | 11.30 | 11.65 | 18,824,900 | +0.41(+3.65%) |
Sep 24, 2020 | 11.86 | 12.00 | 10.92 | 11.24 | 31,117,840 | -0.83(-6.88%) |
Sep 23, 2020 | 12.96 | 13.49 | 12.06 | 12.07 | 20,568,636 | -0.86(-6.65%) |
Sep 22, 2020 | 13.25 | 13.33 | 12.56 | 12.93 | 19,284,730 | -0.43(-3.22%) |
Sep 21, 2020 | 12.46 | 13.40 | 12.30 | 13.36 | 25,082,116 | -0.20(-1.47%) |
Sep 18, 2020 | 12.82 | 13.64 | 12.70 | 13.56 | 27,641,900 | +0.72(+5.61%) |
Sep 17, 2020 | 12.56 | 12.85 | 12.16 | 12.84 | 14,259,377 | -0.10(-0.77%) |
Sep 16, 2020 | 12.66 | 13.09 | 12.57 | 12.94 | 16,620,106 | +0.41(+3.27%) |
Sep 15, 2020 | 12.31 | 13.03 | 12.30 | 12.53 | 17,632,536 | +0.29(+2.37%) |
Sep 14, 2020 | 11.85 | 12.28 | 11.78 | 12.24 | 12,919,877 | +0.53(+4.53%) |
Sep 11, 2020 | 12.22 | 12.24 | 11.53 | 11.71 | 14,346,100 | -0.41(-3.38%) |
Sep 10, 2020 | 12.22 | 12.55 | 11.98 | 12.12 | 22,856,898 | -0.01(-0.08%) |
Sep 09, 2020 | 11.95 | 12.28 | 11.81 | 12.13 | 17,721,300 | +0.40(+3.41%) |
Sep 08, 2020 | 11.30 | 12.25 | 11.11 | 11.73 | 25,855,542 | -0.03(-0.26%) |
Sep 04, 2020 | 12.15 | 12.17 | 10.56 | 11.76 | 34,206,000 | +0.21(+1.82%) |
Sep 03, 2020 | 12.88 | 13.11 | 11.50 | 11.55 | 32,643,296 | -1.59(-12.10%) |
Sep 02, 2020 | 14.00 | 14.09 | 12.50 | 13.14 | 29,093,310 | -0.99(-7.01%) |
Sep 01, 2020 | 13.05 | 14.20 | 12.78 | 14.13 | 29,887,960 | +1.15(+8.86%) |
Aug 31, 2020 | 13.11 | 13.33 | 12.76 | 12.98 | 16,429,148 | -0.09(-0.69%) |
Aug 28, 2020 | 13.10 | 13.17 | 12.70 | 13.07 | 14,974,100 | +0.08(+0.62%) |
Aug 27, 2020 | 13.08 | 13.42 | 12.69 | 12.99 | 19,231,032 | -0.06(-0.46%) |
Aug 26, 2020 | 12.88 | 13.72 | 12.78 | 13.05 | 31,598,136 | +0.20(+1.56%) |
Aug 25, 2020 | 12.36 | 12.91 | 12.33 | 12.85 | 20,849,416 | +0.51(+4.13%) |
Aug 24, 2020 | 13.00 | 13.27 | 11.81 | 12.34 | 37,283,160 | -0.59(-4.56%) |
Aug 21, 2020 | 13.45 | 13.93 | 12.69 | 12.93 | 43,700,200 | -0.74(-5.41%) |
Aug 20, 2020 | 13.98 | 13.99 | 12.87 | 13.67 | 34,877,776 | +0.02(+0.15%) |
Aug 19, 2020 | 13.01 | 14.35 | 13.00 | 13.65 | 55,187,136 | +0.88(+6.89%) |
Aug 18, 2020 | 12.35 | 12.93 | 12.08 | 12.77 | 28,790,652 | +0.57(+4.67%) |
Aug 17, 2020 | 11.43 | 12.34 | 11.43 | 12.20 | 25,981,764 | +0.80(+7.02%) |
Aug 14, 2020 | 11.34 | 11.78 | 11.26 | 11.40 | 22,857,000 | +0.04(+0.35%) |
Aug 13, 2020 | 11.17 | 11.92 | 10.89 | 11.36 | 35,511,968 | +0.73(+6.87%) |
Aug 12, 2020 | 10.49 | 10.72 | 10.11 | 10.63 | 64,104,688 | -0.68(-6.01%) |
Aug 11, 2020 | 11.98 | 11.99 | 11.24 | 11.31 | 26,179,284 | -0.73(-6.06%) |
Aug 10, 2020 | 11.96 | 12.20 | 11.54 | 12.04 | 31,837,372 | +0.76(+6.74%) |
Aug 07, 2020 | 10.95 | 11.75 | 10.73 | 11.28 | 36,721,400 | +0.55(+5.13%) |
Aug 06, 2020 | 10.15 | 11.48 | 10.11 | 10.73 | 72,729,760 | +1.40(+15.01%) |
Aug 05, 2020 | 9.090 | 9.430 | 8.980 | 9.330 | 14,850,239 | +0.26(+2.87%) |
Aug 04, 2020 | 9.230 | 9.300 | 8.770 | 9.070 | 18,461,936 | -0.09(-0.98%) |
Aug 03, 2020 | 8.170 | 9.250 | 8.060 | 9.160 | 32,430,866 | +1.45(+18.81%) |
Jul 31, 2020 | 8.131 | 8.131 | 7.070 | 7.710 | 15,149,800 | -0.26(-3.26%) |
Jul 30, 2020 | 7.870 | 8.020 | 7.660 | 7.970 | 13,524,775 | -0.22(-2.69%) |
Jul 29, 2020 | 8.110 | 8.280 | 7.970 | 8.190 | 11,942,718 | +0.13(+1.61%) |
Jul 28, 2020 | 8.350 | 8.350 | 8.030 | 8.060 | 10,315,672 | -0.29(-3.47%) |
Jul 27, 2020 | 8.530 | 8.690 | 8.130 | 8.350 | 15,358,886 | -0.17(-2.00%) |
Jul 24, 2020 | 8.140 | 8.740 | 7.920 | 8.520 | 19,477,500 | -0.01(-0.12%) |
Jul 23, 2020 | 8.770 | 8.880 | 8.370 | 8.530 | 20,563,852 | -0.42(-4.69%) |
Jul 22, 2020 | 9.040 | 9.250 | 8.680 | 8.950 | 17,343,144 | -0.13(-1.43%) |
Jul 21, 2020 | 8.720 | 9.390 | 8.680 | 9.080 | 25,948,252 | +0.48(+5.58%) |
Jul 20, 2020 | 8.920 | 9.050 | 8.320 | 8.600 | 17,188,484 | -0.39(-4.39%) |
Jul 17, 2020 | 9.130 | 9.210 | 8.860 | 8.995 | 13,686,600 | -0.07(-0.72%) |
Jul 16, 2020 | 8.920 | 9.660 | 8.910 | 9.060 | 20,401,572 | +0.02(+0.22%) |
Jul 15, 2020 | 8.820 | 9.160 | 8.730 | 9.040 | 20,023,672 | +0.39(+4.51%) |
Jul 14, 2020 | 8.300 | 8.740 | 8.170 | 8.650 | 18,908,980 | +0.34(+4.09%) |
Jul 13, 2020 | 9.566 | 9.588 | 8.280 | 8.310 | 32,423,184 | -0.99(-10.65%) |
Jul 10, 2020 | 8.850 | 9.490 | 8.760 | 9.300 | 27,965,300 | +0.35(+3.91%) |
Jul 09, 2020 | 9.350 | 9.360 | 8.500 | 8.950 | 44,584,952 | -0.55(-5.79%) |
Jul 08, 2020 | 9.690 | 9.730 | 9.210 | 9.500 | 24,081,492 | +0.09(+0.96%) |
Jul 07, 2020 | 9.550 | 9.690 | 8.710 | 9.410 | 44,639,636 | -0.57(-5.71%) |
Jul 06, 2020 | 9.630 | 10.49 | 9.520 | 9.980 | 54,664,344 | +0.88(+9.67%) |
Jul 02, 2020 | 9.520 | 9.650 | 8.950 | 9.100 | 38,140,000 | +0.23(+2.59%) |
Jul 01, 2020 | 8.640 | 9.310 | 8.440 | 8.870 | 55,761,360 | +0.66(+8.04%) |
Jun 30, 2020 | 8.270 | 8.340 | 7.740 | 8.210 | 33,746,092 | +0.22(+2.75%) |
Jun 29, 2020 | 7.070 | 8.260 | 7.060 | 7.990 | 46,883,048 | +1.16(+16.98%) |
Jun 26, 2020 | 7.250 | 7.280 | 6.620 | 6.830 | 29,148,100 | -0.52(-7.07%) |
Jun 25, 2020 | 7.430 | 7.530 | 7.070 | 7.350 | 33,428,776 | -0.22(-2.91%) |
Jun 24, 2020 | 7.250 | 7.810 | 6.910 | 7.570 | 87,091,648 | +1.14(+17.73%) |
Jun 23, 2020 | 6.030 | 7.030 | 5.970 | 6.430 | 69,131,000 | +0.86(+15.44%) |
Jun 22, 2020 | 5.470 | 5.610 | 5.390 | 5.570 | 9,007,052 | +0.09(+1.64%) |
Jun 19, 2020 | 5.440 | 5.635 | 5.350 | 5.480 | 14,987,000 | +0.09(+1.67%) |
Jun 18, 2020 | 5.160 | 5.450 | 5.120 | 5.390 | 8,177,961 | +0.10(+1.89%) |
Jun 17, 2020 | 5.490 | 5.510 | 5.250 | 5.290 | 10,313,564 | -0.16(-2.94%) |
Jun 16, 2020 | 5.480 | 5.610 | 5.270 | 5.450 | 14,724,752 | +0.24(+4.61%) |
Jun 15, 2020 | 4.950 | 5.270 | 4.830 | 5.210 | 11,289,970 | +0.15(+2.96%) |
Jun 12, 2020 | 5.160 | 5.360 | 4.880 | 5.060 | 15,587,300 | +0.31(+6.53%) |
Jun 11, 2020 | 5.430 | 5.430 | 4.720 | 4.750 | 25,588,756 | -0.91(-16.08%) |
Jun 10, 2020 | 5.290 | 5.970 | 5.190 | 5.660 | 39,372,320 | +0.57(+11.20%) |
Jun 09, 2020 | 5.150 | 5.320 | 5.070 | 5.090 | 13,106,455 | -0.19(-3.60%) |
Jun 08, 2020 | 5.000 | 5.300 | 4.930 | 5.280 | 18,095,856 | +0.40(+8.20%) |
Jun 05, 2020 | 5.050 | 5.100 | 4.750 | 4.880 | 24,537,100 | -0.12(-2.40%) |
Jun 04, 2020 | 4.250 | 5.000 | 4.210 | 5.000 | 33,010,336 | +0.83(+19.90%) |
Jun 03, 2020 | 4.170 | 4.200 | 4.120 | 4.170 | 7,557,730 | +0.02(+0.48%) |
Jun 02, 2020 | 4.300 | 4.310 | 4.110 | 4.150 | 11,974,202 | -0.13(-3.04%) |
Jun 01, 2020 | 4.110 | 4.340 | 4.110 | 4.280 | 10,014,920 | +0.07(+1.66%) |
May 29, 2020 | 4.270 | 4.280 | 4.090 | 4.210 | 11,847,900 | -0.03(-0.71%) |
May 28, 2020 | 4.290 | 4.510 | 4.220 | 4.240 | 14,082,194 | -0.09(-2.08%) |
May 27, 2020 | 4.280 | 4.380 | 4.030 | 4.330 | 13,744,653 | +0.11(+2.61%) |
May 26, 2020 | 4.200 | 4.390 | 4.180 | 4.220 | 13,343,633 | +0.11(+2.68%) |
May 22, 2020 | 4.170 | 4.170 | 4.050 | 4.110 | 4,939,500 | -0.06(-1.44%) |
May 21, 2020 | 4.200 | 4.260 | 4.090 | 4.170 | 6,880,259 | -0.05(-1.18%) |
May 20, 2020 | 4.260 | 4.340 | 4.180 | 4.220 | 6,977,512 | +0.06(+1.44%) |
May 19, 2020 | 4.150 | 4.370 | 4.140 | 4.160 | 8,742,971 | -0.01(-0.24%) |
May 18, 2020 | 4.230 | 4.250 | 4.120 | 4.170 | 7,486,482 | +0.09(+2.21%) |
May 15, 2020 | 4.000 | 4.120 | 3.860 | 4.080 | 6,831,300 | +0.02(+0.49%) |
May 14, 2020 | 4.060 | 4.070 | 3.800 | 4.060 | 17,036,532 | -0.05(-1.22%) |
May 13, 2020 | 4.250 | 4.440 | 3.970 | 4.110 | 16,995,674 | -0.17(-3.97%) |
May 12, 2020 | 4.370 | 4.540 | 4.260 | 4.280 | 9,232,457 | -0.03(-0.70%) |
May 11, 2020 | 4.450 | 4.510 | 4.300 | 4.310 | 9,183,322 | -0.24(-5.27%) |
May 08, 2020 | 4.390 | 4.570 | 4.230 | 4.550 | 9,152,200 | +0.18(+4.12%) |
May 07, 2020 | 4.190 | 4.370 | 4.180 | 4.370 | 8,862,926 | +0.20(+4.80%) |
May 06, 2020 | 4.210 | 4.250 | 4.100 | 4.170 | 6,279,408 | +0.00(+0.00%) |
May 05, 2020 | 4.200 | 4.350 | 4.110 | 4.170 | 6,664,575 | +0.08(+1.96%) |
May 04, 2020 | 3.910 | 4.130 | 3.890 | 4.090 | 7,135,001 | +0.17(+4.34%) |
May 01, 2020 | 4.110 | 4.158 | 3.790 | 3.920 | 10,378,400 | -0.26(-6.22%) |
Apr 30, 2020 | 4.360 | 4.400 | 4.180 | 4.180 | 7,978,373 | -0.24(-5.43%) |
Apr 29, 2020 | 4.480 | 4.500 | 4.370 | 4.420 | 6,063,969 | -0.02(-0.45%) |
Apr 28, 2020 | 4.550 | 4.600 | 4.330 | 4.440 | 6,704,100 | -0.06(-1.33%) |
Apr 27, 2020 | 4.440 | 4.580 | 4.430 | 4.500 | 6,489,086 | +0.10(+2.27%) |
Apr 24, 2020 | 4.320 | 4.400 | 4.240 | 4.400 | 5,158,400 | +0.10(+2.33%) |
Apr 23, 2020 | 4.350 | 4.440 | 4.260 | 4.300 | 6,478,538 | -0.03(-0.69%) |
Apr 22, 2020 | 4.330 | 4.420 | 4.270 | 4.330 | 7,169,590 | +0.11(+2.61%) |
Apr 21, 2020 | 4.340 | 4.390 | 4.140 | 4.220 | 8,788,258 | -0.20(-4.52%) |
Apr 20, 2020 | 4.430 | 4.590 | 4.370 | 4.420 | 10,440,512 | -0.10(-2.21%) |
Apr 17, 2020 | 4.690 | 4.745 | 4.350 | 4.520 | 12,209,100 | +0.03(+0.67%) |
Apr 16, 2020 | 4.220 | 4.570 | 4.160 | 4.490 | 13,156,150 | +0.31(+7.42%) |
Apr 15, 2020 | 4.200 | 4.210 | 3.940 | 4.180 | 9,551,546 | -0.09(-2.11%) |
Apr 14, 2020 | 4.200 | 4.340 | 4.140 | 4.270 | 11,021,677 | +0.15(+3.64%) |
Apr 13, 2020 | 3.800 | 4.120 | 3.700 | 4.120 | 11,523,953 | +0.30(+7.85%) |
Apr 09, 2020 | 3.940 | 4.020 | 3.770 | 3.820 | 10,718,700 | +0.00(+0.00%) |
Apr 08, 2020 | 3.690 | 3.930 | 3.660 | 3.820 | 11,842,952 | +0.17(+4.66%) |
Apr 07, 2020 | 3.850 | 3.860 | 3.630 | 3.650 | 11,640,905 | -0.04(-1.08%) |
Apr 06, 2020 | 3.500 | 3.700 | 3.470 | 3.690 | 11,663,156 | +0.34(+10.15%) |
Apr 03, 2020 | 3.380 | 3.470 | 3.300 | 3.350 | 9,543,000 | -0.05(-1.47%) |
Apr 02, 2020 | 3.260 | 3.540 | 3.260 | 3.400 | 8,411,465 | +0.09(+2.72%) |
Apr 01, 2020 | 3.420 | 3.480 | 3.220 | 3.310 | 11,527,706 | -0.23(-6.50%) |
Mar 31, 2020 | 3.610 | 3.680 | 3.460 | 3.540 | 8,613,805 | -0.04(-1.12%) |
Mar 30, 2020 | 3.710 | 3.750 | 3.510 | 3.580 | 11,968,774 | -0.14(-3.76%) |
Mar 27, 2020 | 3.640 | 3.940 | 3.480 | 3.720 | 10,894,000 | -0.09(-2.36%) |
Mar 26, 2020 | 3.900 | 4.030 | 3.680 | 3.810 | 12,172,634 | -0.03(-0.78%) |
Mar 25, 2020 | 3.800 | 4.140 | 3.670 | 3.840 | 17,450,792 | +0.11(+2.95%) |
Mar 24, 2020 | 3.660 | 3.860 | 3.540 | 3.730 | 15,127,850 | +0.31(+9.06%) |
Mar 23, 2020 | 3.300 | 3.500 | 3.200 | 3.420 | 15,793,792 | +0.10(+3.01%) |
Mar 20, 2020 | 3.290 | 3.350 | 3.030 | 3.320 | 24,218,800 | +0.20(+6.41%) |
Mar 19, 2020 | 2.870 | 3.200 | 2.840 | 3.120 | 15,608,791 | +0.29(+10.25%) |
Mar 18, 2020 | 2.940 | 3.180 | 2.700 | 2.830 | 17,237,764 | -0.45(-13.72%) |
Mar 17, 2020 | 2.840 | 3.300 | 2.530 | 3.280 | 19,682,498 | +0.54(+19.71%) |
Mar 16, 2020 | 2.920 | 3.200 | 2.680 | 2.740 | 17,281,486 | -0.64(-18.93%) |
Mar 13, 2020 | 3.550 | 3.570 | 3.140 | 3.380 | 14,780,100 | +0.11(+3.36%) |
Mar 12, 2020 | 3.230 | 3.490 | 3.200 | 3.270 | 20,178,564 | -0.51(-13.49%) |
Mar 11, 2020 | 4.000 | 4.090 | 3.720 | 3.780 | 14,999,877 | -0.36(-8.70%) |
Mar 10, 2020 | 4.150 | 4.190 | 3.880 | 4.140 | 14,712,684 | +0.21(+5.34%) |
Mar 09, 2020 | 3.770 | 4.200 | 3.750 | 3.930 | 17,520,472 | -0.40(-9.24%) |
Mar 06, 2020 | 4.340 | 4.490 | 4.150 | 4.330 | 16,028,000 | -0.21(-4.63%) |
Mar 05, 2020 | 4.450 | 4.750 | 4.280 | 4.540 | 23,694,412 | -0.22(-4.62%) |
Mar 04, 2020 | 4.600 | 4.800 | 4.450 | 4.760 | 17,676,684 | +0.25(+5.54%) |
Mar 03, 2020 | 4.520 | 4.720 | 4.360 | 4.510 | 23,790,602 | +0.15(+3.44%) |
Mar 02, 2020 | 4.600 | 4.650 | 4.050 | 4.360 | 31,286,524 | +0.02(+0.46%) |
Feb 28, 2020 | 3.860 | 4.340 | 3.820 | 4.340 | 27,696,600 | +0.30(+7.43%) |
Feb 27, 2020 | 4.300 | 4.540 | 4.040 | 4.040 | 28,435,978 | -0.71(-14.95%) |
Feb 26, 2020 | 4.700 | 5.090 | 4.600 | 4.750 | 23,484,214 | -0.08(-1.66%) |
Feb 25, 2020 | 5.440 | 5.440 | 4.700 | 4.830 | 29,368,064 | -0.37(-7.12%) |
Feb 24, 2020 | 4.900 | 5.330 | 4.870 | 5.200 | 24,344,332 | -0.37(-6.64%) |
Feb 21, 2020 | 5.650 | 5.760 | 5.320 | 5.570 | 24,467,400 | +0.06(+1.09%) |
Feb 20, 2020 | 5.950 | 6.050 | 5.100 | 5.510 | 69,756,416 | -0.21(-3.67%) |
Feb 19, 2020 | 5.270 | 5.780 | 5.000 | 5.720 | 51,934,508 | +0.87(+17.94%) |
Feb 18, 2020 | 4.520 | 5.010 | 4.480 | 4.850 | 31,181,788 | +0.43(+9.73%) |
Feb 14, 2020 | 4.450 | 4.510 | 4.360 | 4.420 | 6,548,900 | -0.04(-0.90%) |
Feb 13, 2020 | 4.450 | 4.520 | 4.280 | 4.460 | 9,913,485 | -0.02(-0.45%) |
Feb 12, 2020 | 4.370 | 4.520 | 4.360 | 4.480 | 12,067,077 | +0.07(+1.59%) |
Feb 11, 2020 | 4.450 | 4.470 | 4.160 | 4.410 | 10,141,221 | +0.03(+0.68%) |
Feb 10, 2020 | 4.300 | 4.430 | 4.270 | 4.380 | 9,925,014 | +0.13(+3.06%) |
Feb 07, 2020 | 4.250 | 4.310 | 4.130 | 4.250 | 7,425,800 | +0.00(+0.00%) |
Feb 06, 2020 | 4.170 | 4.310 | 4.140 | 4.250 | 8,247,786 | +0.12(+2.91%) |
Feb 05, 2020 | 4.080 | 4.320 | 4.060 | 4.130 | 11,263,884 | +0.04(+0.98%) |
Feb 04, 2020 | 3.900 | 4.090 | 3.890 | 4.090 | 10,162,029 | +0.24(+6.23%) |