Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.100 | 6.240 | 5.710 | 5.760 | 2,023,266 | -0.24(-4.00%) |
Nov 27, 2020 | 5.800 | 6.140 | 5.790 | 6.000 | 1,256,500 | +0.30(+5.26%) |
Nov 25, 2020 | 5.570 | 5.770 | 5.500 | 5.700 | 1,075,100 | +0.18(+3.26%) |
Nov 24, 2020 | 5.530 | 5.550 | 5.350 | 5.520 | 1,910,693 | +0.02(+0.36%) |
Nov 23, 2020 | 5.390 | 5.550 | 5.310 | 5.500 | 1,088,659 | +0.06(+1.10%) |
Nov 20, 2020 | 5.370 | 5.460 | 5.210 | 5.440 | 1,309,300 | +0.07(+1.30%) |
Nov 19, 2020 | 5.420 | 5.505 | 5.300 | 5.370 | 914,420 | +0.05(+0.94%) |
Nov 18, 2020 | 5.640 | 5.660 | 5.300 | 5.320 | 2,224,738 | -0.29(-5.17%) |
Nov 17, 2020 | 5.570 | 5.650 | 5.470 | 5.610 | 1,386,682 | -0.01(-0.18%) |
Nov 16, 2020 | 5.670 | 5.760 | 5.460 | 5.620 | 1,705,066 | +0.00(+0.00%) |
Nov 13, 2020 | 5.590 | 5.740 | 5.390 | 5.620 | 1,365,800 | +0.08(+1.44%) |
Nov 12, 2020 | 5.400 | 5.640 | 5.320 | 5.540 | 1,749,540 | +0.19(+3.55%) |
Nov 11, 2020 | 5.440 | 5.520 | 5.180 | 5.350 | 2,456,261 | -0.13(-2.37%) |
Nov 10, 2020 | 5.700 | 5.820 | 5.340 | 5.480 | 2,707,592 | -0.09(-1.62%) |
Nov 09, 2020 | 5.080 | 5.680 | 5.040 | 5.570 | 7,407,082 | +0.70(+14.37%) |
Nov 06, 2020 | 6.300 | 6.350 | 4.780 | 4.870 | 21,650,200 | -11.03(-69.37%) |
Nov 05, 2020 | 16.26 | 16.40 | 15.66 | 15.90 | 175,985 | -0.14(-0.87%) |
Nov 04, 2020 | 15.00 | 16.36 | 14.95 | 16.04 | 444,120 | +1.16(+7.80%) |
Nov 03, 2020 | 14.89 | 15.09 | 14.17 | 14.88 | 430,026 | +0.13(+0.88%) |
Nov 02, 2020 | 14.70 | 14.97 | 14.13 | 14.75 | 265,044 | +0.01(+0.07%) |
Oct 30, 2020 | 14.96 | 14.96 | 14.20 | 14.74 | 240,400 | -0.25(-1.67%) |
Oct 29, 2020 | 15.01 | 15.49 | 14.66 | 14.99 | 275,758 | +0.07(+0.47%) |
Oct 28, 2020 | 14.51 | 15.68 | 14.45 | 14.92 | 452,348 | +0.11(+0.74%) |
Oct 27, 2020 | 14.49 | 15.09 | 14.31 | 14.81 | 389,413 | +0.27(+1.86%) |
Oct 26, 2020 | 14.73 | 15.14 | 14.22 | 14.54 | 249,318 | -0.33(-2.22%) |
Oct 23, 2020 | 15.29 | 15.40 | 14.52 | 14.87 | 268,800 | -0.55(-3.57%) |
Oct 22, 2020 | 15.20 | 15.84 | 15.20 | 15.42 | 249,588 | -0.06(-0.39%) |
Oct 21, 2020 | 15.27 | 15.74 | 14.90 | 15.48 | 287,864 | +0.13(+0.85%) |
Oct 20, 2020 | 15.55 | 15.98 | 14.62 | 15.35 | 308,960 | -0.20(-1.29%) |
Oct 19, 2020 | 16.50 | 16.62 | 15.42 | 15.55 | 229,452 | -0.07(-0.45%) |
Oct 16, 2020 | 15.32 | 15.93 | 15.23 | 15.62 | 153,300 | +0.20(+1.30%) |
Oct 15, 2020 | 15.14 | 15.51 | 14.91 | 15.42 | 115,620 | -0.02(-0.13%) |
Oct 14, 2020 | 15.84 | 16.00 | 15.23 | 15.44 | 169,875 | -0.29(-1.84%) |
Oct 13, 2020 | 15.41 | 15.86 | 15.39 | 15.73 | 215,631 | +0.20(+1.29%) |
Oct 12, 2020 | 15.50 | 15.64 | 15.08 | 15.53 | 118,426 | +0.11(+0.71%) |
Oct 09, 2020 | 15.74 | 15.84 | 15.21 | 15.42 | 146,500 | -0.25(-1.60%) |
Oct 08, 2020 | 15.96 | 15.96 | 15.42 | 15.67 | 172,532 | -0.06(-0.38%) |
Oct 07, 2020 | 16.26 | 16.38 | 15.48 | 15.73 | 234,637 | -0.52(-3.20%) |
Oct 06, 2020 | 17.05 | 17.20 | 15.98 | 16.25 | 206,661 | -0.74(-4.36%) |
Oct 05, 2020 | 16.66 | 17.50 | 16.57 | 16.99 | 261,456 | +0.46(+2.78%) |
Oct 02, 2020 | 16.92 | 17.15 | 16.35 | 16.53 | 187,500 | -0.76(-4.40%) |
Oct 01, 2020 | 16.48 | 17.29 | 16.22 | 17.29 | 267,328 | +0.85(+5.17%) |
Sep 30, 2020 | 16.28 | 16.94 | 16.28 | 16.44 | 237,700 | +0.19(+1.17%) |
Sep 29, 2020 | 16.05 | 16.63 | 16.01 | 16.25 | 135,243 | +0.09(+0.56%) |
Sep 28, 2020 | 16.39 | 16.53 | 16.02 | 16.16 | 138,584 | -0.08(-0.49%) |
Sep 25, 2020 | 15.03 | 16.36 | 14.90 | 16.24 | 270,700 | +1.16(+7.69%) |
Sep 24, 2020 | 15.87 | 15.99 | 14.72 | 15.08 | 204,936 | -1.01(-6.28%) |
Sep 23, 2020 | 17.01 | 17.35 | 16.01 | 16.09 | 356,299 | -0.91(-5.35%) |
Sep 22, 2020 | 17.38 | 17.38 | 16.63 | 17.00 | 271,651 | -0.30(-1.76%) |
Sep 21, 2020 | 17.24 | 17.54 | 16.81 | 17.30 | 498,883 | -0.14(-0.77%) |
Sep 18, 2020 | 18.23 | 18.30 | 16.97 | 17.44 | 919,600 | -0.56(-3.11%) |
Sep 17, 2020 | 17.70 | 18.49 | 17.63 | 18.00 | 203,194 | -0.02(-0.11%) |
Sep 16, 2020 | 17.91 | 18.60 | 17.79 | 18.02 | 218,768 | +0.25(+1.41%) |
Sep 15, 2020 | 17.84 | 18.53 | 17.59 | 17.77 | 276,262 | +0.20(+1.14%) |
Sep 14, 2020 | 17.53 | 17.88 | 17.12 | 17.57 | 585,471 | +0.34(+1.97%) |
Sep 11, 2020 | 17.34 | 17.72 | 16.77 | 17.23 | 400,300 | -0.35(-1.99%) |
Sep 10, 2020 | 18.20 | 18.29 | 17.21 | 17.58 | 391,845 | -0.58(-3.19%) |
Sep 09, 2020 | 18.02 | 18.44 | 17.75 | 18.16 | 227,134 | +0.32(+1.79%) |
Sep 08, 2020 | 18.16 | 18.57 | 17.79 | 17.84 | 192,832 | -0.93(-4.95%) |
Sep 04, 2020 | 19.24 | 19.30 | 18.12 | 18.77 | 141,500 | -0.38(-1.98%) |
Sep 03, 2020 | 19.92 | 19.92 | 18.52 | 19.15 | 183,628 | -0.83(-4.15%) |
Sep 02, 2020 | 20.10 | 20.36 | 19.50 | 19.98 | 169,543 | -0.16(-0.79%) |
Sep 01, 2020 | 21.80 | 21.93 | 19.79 | 20.14 | 271,597 | -1.73(-7.91%) |
Aug 31, 2020 | 21.75 | 22.27 | 21.30 | 21.87 | 179,228 | +0.14(+0.64%) |
Aug 28, 2020 | 21.00 | 21.75 | 21.00 | 21.73 | 179,800 | +0.49(+2.31%) |
Aug 27, 2020 | 21.15 | 21.43 | 20.45 | 21.24 | 87,503 | +0.20(+0.95%) |
Aug 26, 2020 | 21.42 | 21.93 | 20.86 | 21.04 | 117,814 | -0.46(-2.14%) |
Aug 25, 2020 | 20.78 | 21.55 | 20.49 | 21.50 | 117,633 | +0.83(+4.02%) |
Aug 24, 2020 | 22.06 | 22.06 | 20.51 | 20.67 | 176,812 | -1.14(-5.23%) |
Aug 21, 2020 | 22.49 | 22.75 | 21.47 | 21.81 | 172,300 | -0.70(-3.11%) |
Aug 20, 2020 | 21.22 | 22.69 | 21.22 | 22.51 | 93,610 | +0.97(+4.50%) |
Aug 19, 2020 | 21.66 | 22.41 | 21.20 | 21.54 | 332,608 | -0.15(-0.69%) |
Aug 18, 2020 | 21.95 | 22.27 | 21.53 | 21.69 | 113,172 | -0.41(-1.86%) |
Aug 17, 2020 | 21.12 | 22.19 | 20.54 | 22.10 | 246,717 | +1.13(+5.39%) |
Aug 14, 2020 | 20.84 | 21.16 | 20.31 | 20.97 | 131,200 | +0.07(+0.33%) |
Aug 13, 2020 | 20.90 | 21.09 | 20.42 | 20.90 | 168,981 | +0.10(+0.48%) |
Aug 12, 2020 | 21.32 | 21.59 | 20.70 | 20.80 | 245,791 | -0.26(-1.23%) |
Aug 11, 2020 | 22.32 | 22.32 | 21.05 | 21.06 | 184,205 | -1.25(-5.60%) |
Aug 10, 2020 | 22.00 | 22.92 | 21.65 | 22.31 | 187,696 | +0.46(+2.11%) |
Aug 07, 2020 | 22.11 | 22.61 | 21.32 | 21.85 | 230,000 | -0.48(-2.17%) |
Aug 06, 2020 | 23.39 | 23.39 | 21.57 | 22.34 | 188,941 | -0.06(-0.29%) |
Aug 05, 2020 | 22.37 | 22.70 | 21.83 | 22.40 | 305,557 | +0.19(+0.86%) |
Aug 04, 2020 | 23.08 | 23.15 | 21.78 | 22.21 | 123,511 | -0.87(-3.77%) |
Aug 03, 2020 | 22.30 | 23.19 | 22.10 | 23.08 | 188,067 | +0.88(+3.96%) |
Jul 31, 2020 | 22.34 | 22.38 | 21.31 | 22.20 | 226,900 | -0.18(-0.80%) |
Jul 30, 2020 | 21.81 | 22.81 | 21.81 | 22.38 | 128,462 | +0.35(+1.59%) |
Jul 29, 2020 | 22.20 | 22.39 | 20.71 | 22.03 | 480,750 | +0.04(+0.18%) |
Jul 28, 2020 | 24.50 | 24.81 | 21.43 | 21.99 | 403,726 | -1.73(-7.29%) |
Jul 27, 2020 | 22.87 | 23.97 | 22.87 | 23.72 | 169,583 | +0.96(+4.22%) |
Jul 24, 2020 | 22.83 | 23.07 | 22.13 | 22.76 | 184,700 | -0.49(-2.11%) |
Jul 23, 2020 | 24.64 | 24.73 | 22.89 | 23.25 | 305,609 | -1.60(-6.44%) |
Jul 22, 2020 | 25.38 | 25.78 | 24.62 | 24.85 | 135,344 | -0.52(-2.05%) |
Jul 21, 2020 | 27.84 | 27.84 | 25.05 | 25.37 | 195,339 | -1.67(-6.18%) |
Jul 20, 2020 | 25.30 | 27.31 | 25.30 | 27.04 | 440,781 | +2.56(+10.46%) |
Jul 17, 2020 | 23.80 | 24.70 | 23.80 | 24.48 | 186,400 | +0.58(+2.43%) |
Jul 16, 2020 | 24.04 | 24.30 | 23.60 | 23.90 | 101,562 | -0.41(-1.69%) |
Jul 15, 2020 | 24.09 | 24.90 | 24.02 | 24.31 | 143,520 | +0.71(+3.01%) |
Jul 14, 2020 | 23.01 | 23.66 | 22.50 | 23.60 | 164,728 | +0.60(+2.61%) |
Jul 13, 2020 | 23.27 | 23.65 | 22.80 | 23.00 | 195,656 | -0.02(-0.09%) |
Jul 10, 2020 | 23.47 | 23.70 | 22.92 | 23.02 | 105,800 | -0.61(-2.58%) |
Jul 09, 2020 | 25.10 | 25.24 | 23.45 | 23.63 | 172,028 | -0.58(-2.40%) |
Jul 08, 2020 | 24.47 | 25.45 | 23.68 | 24.21 | 191,849 | +0.30(+1.25%) |
Jul 07, 2020 | 22.91 | 24.35 | 22.82 | 23.91 | 126,124 | +0.84(+3.64%) |
Jul 06, 2020 | 23.34 | 23.73 | 22.67 | 23.07 | 216,112 | -0.11(-0.47%) |
Jul 02, 2020 | 23.67 | 23.67 | 22.56 | 23.18 | 150,700 | -0.12(-0.52%) |
Jul 01, 2020 | 23.30 | 23.58 | 22.75 | 23.30 | 222,604 | -0.02(-0.09%) |
Jun 30, 2020 | 23.36 | 23.84 | 23.01 | 23.32 | 122,367 | -0.13(-0.55%) |
Jun 29, 2020 | 22.88 | 24.07 | 22.27 | 23.45 | 149,619 | +0.92(+4.08%) |
Jun 26, 2020 | 23.61 | 23.93 | 22.30 | 22.53 | 646,900 | -1.28(-5.38%) |
Jun 25, 2020 | 23.16 | 24.25 | 22.61 | 23.81 | 166,982 | +0.65(+2.81%) |
Jun 24, 2020 | 23.55 | 24.30 | 21.71 | 23.16 | 208,637 | -0.80(-3.34%) |
Jun 23, 2020 | 23.22 | 24.59 | 22.65 | 23.96 | 282,732 | +1.04(+4.54%) |
Jun 22, 2020 | 22.49 | 23.16 | 22.33 | 22.92 | 245,301 | +0.51(+2.28%) |
Jun 19, 2020 | 22.26 | 25.07 | 21.77 | 22.41 | 1,030,800 | +0.34(+1.54%) |
Jun 18, 2020 | 22.10 | 22.82 | 21.78 | 22.07 | 131,808 | -0.26(-1.16%) |
Jun 17, 2020 | 22.01 | 22.96 | 21.77 | 22.33 | 138,640 | +0.53(+2.43%) |
Jun 16, 2020 | 21.55 | 22.39 | 21.55 | 21.80 | 179,769 | +0.52(+2.44%) |
Jun 15, 2020 | 20.39 | 21.28 | 20.11 | 21.28 | 179,986 | +0.40(+1.92%) |
Jun 12, 2020 | 21.22 | 21.49 | 19.71 | 20.88 | 196,900 | +0.41(+2.00%) |
Jun 11, 2020 | 20.83 | 21.33 | 20.10 | 20.47 | 227,501 | -1.06(-4.92%) |
Jun 10, 2020 | 21.95 | 22.13 | 21.32 | 21.53 | 118,684 | -0.21(-0.97%) |
Jun 09, 2020 | 21.14 | 22.49 | 21.02 | 21.74 | 160,842 | +0.52(+2.45%) |
Jun 08, 2020 | 22.39 | 22.64 | 21.06 | 21.22 | 168,318 | -0.78(-3.55%) |
Jun 05, 2020 | 20.54 | 22.22 | 20.13 | 22.00 | 347,700 | +2.05(+10.28%) |
Jun 04, 2020 | 19.23 | 20.15 | 19.15 | 19.95 | 145,755 | +0.44(+2.26%) |
Jun 03, 2020 | 19.47 | 20.44 | 19.30 | 19.51 | 195,162 | +0.42(+2.20%) |
Jun 02, 2020 | 19.13 | 19.28 | 17.71 | 19.09 | 343,906 | +0.27(+1.43%) |
Jun 01, 2020 | 19.43 | 19.51 | 18.67 | 18.82 | 213,927 | -0.67(-3.44%) |
May 29, 2020 | 19.51 | 20.04 | 18.70 | 19.49 | 232,200 | -0.11(-0.56%) |
May 28, 2020 | 20.80 | 21.13 | 19.52 | 19.60 | 133,271 | -0.92(-4.48%) |
May 27, 2020 | 20.07 | 20.87 | 18.76 | 20.52 | 173,750 | +0.37(+1.84%) |
May 26, 2020 | 21.48 | 21.59 | 20.09 | 20.15 | 155,852 | -0.89(-4.23%) |
May 22, 2020 | 20.72 | 21.04 | 20.24 | 21.04 | 78,900 | +0.36(+1.74%) |
May 21, 2020 | 20.99 | 21.11 | 20.09 | 20.68 | 168,624 | -0.36(-1.71%) |
May 20, 2020 | 20.62 | 21.58 | 20.46 | 21.04 | 174,752 | +0.95(+4.73%) |
May 19, 2020 | 21.73 | 22.00 | 19.88 | 20.09 | 177,237 | -1.84(-8.39%) |
May 18, 2020 | 21.65 | 22.95 | 21.14 | 21.93 | 380,131 | +0.91(+4.33%) |
May 15, 2020 | 18.51 | 21.29 | 18.44 | 21.02 | 261,900 | +2.46(+13.25%) |
May 14, 2020 | 18.67 | 19.02 | 17.70 | 18.56 | 173,630 | -0.41(-2.16%) |
May 13, 2020 | 20.30 | 20.96 | 18.24 | 18.97 | 208,993 | -1.38(-6.78%) |
May 12, 2020 | 20.70 | 22.92 | 20.02 | 20.35 | 286,019 | -0.21(-1.02%) |
May 11, 2020 | 19.77 | 21.11 | 19.58 | 20.56 | 264,469 | +0.67(+3.37%) |
May 08, 2020 | 18.42 | 20.67 | 18.35 | 19.89 | 349,800 | +1.99(+11.12%) |
May 07, 2020 | 17.96 | 17.96 | 17.37 | 17.90 | 140,769 | +0.40(+2.29%) |
May 06, 2020 | 17.54 | 17.70 | 17.32 | 17.50 | 133,258 | -0.02(-0.11%) |
May 05, 2020 | 17.99 | 18.22 | 17.19 | 17.52 | 108,674 | -0.24(-1.35%) |
May 04, 2020 | 16.82 | 17.84 | 16.54 | 17.76 | 94,085 | +0.75(+4.41%) |
May 01, 2020 | 17.07 | 17.29 | 15.57 | 17.01 | 219,600 | -0.50(-2.86%) |
Apr 30, 2020 | 18.04 | 18.10 | 16.56 | 17.51 | 167,732 | -0.91(-4.94%) |
Apr 29, 2020 | 18.77 | 18.79 | 18.22 | 18.42 | 182,546 | +0.41(+2.28%) |
Apr 28, 2020 | 18.75 | 18.75 | 17.69 | 18.01 | 126,177 | -0.42(-2.28%) |
Apr 27, 2020 | 18.59 | 19.12 | 18.26 | 18.43 | 119,163 | +0.23(+1.26%) |
Apr 24, 2020 | 17.60 | 18.20 | 17.29 | 18.20 | 265,500 | +0.61(+3.47%) |
Apr 23, 2020 | 17.40 | 18.55 | 17.19 | 17.59 | 195,888 | +0.21(+1.21%) |
Apr 22, 2020 | 17.76 | 17.76 | 17.23 | 17.38 | 139,288 | +0.13(+0.75%) |
Apr 21, 2020 | 16.86 | 17.70 | 16.24 | 17.25 | 274,916 | -0.03(-0.17%) |
Apr 20, 2020 | 17.43 | 18.60 | 17.01 | 17.28 | 157,417 | -0.29(-1.65%) |
Apr 17, 2020 | 17.24 | 17.76 | 17.04 | 17.57 | 124,500 | +0.77(+4.58%) |
Apr 16, 2020 | 17.25 | 17.65 | 16.24 | 16.80 | 119,485 | -0.14(-0.83%) |
Apr 15, 2020 | 16.41 | 17.23 | 16.01 | 16.94 | 217,024 | +0.00(+0.00%) |
Apr 14, 2020 | 15.85 | 17.20 | 15.85 | 16.94 | 182,001 | +1.27(+8.10%) |
Apr 13, 2020 | 16.46 | 16.90 | 15.54 | 15.67 | 237,112 | -0.75(-4.57%) |
Apr 09, 2020 | 16.64 | 16.90 | 15.65 | 16.42 | 162,700 | +0.16(+0.98%) |
Apr 08, 2020 | 16.59 | 16.94 | 16.03 | 16.26 | 152,990 | +0.06(+0.37%) |
Apr 07, 2020 | 17.30 | 17.60 | 15.80 | 16.20 | 196,943 | -0.75(-4.42%) |
Apr 06, 2020 | 15.82 | 17.05 | 15.64 | 16.95 | 424,650 | +1.85(+12.25%) |
Apr 03, 2020 | 15.51 | 15.69 | 14.58 | 15.10 | 201,900 | -0.49(-3.14%) |
Apr 02, 2020 | 14.51 | 15.72 | 14.20 | 15.59 | 344,758 | +1.02(+7.00%) |
Apr 01, 2020 | 14.61 | 14.82 | 14.01 | 14.57 | 236,725 | -0.26(-1.75%) |
Mar 31, 2020 | 15.31 | 15.67 | 14.01 | 14.83 | 269,310 | -0.46(-3.01%) |
Mar 30, 2020 | 14.35 | 15.39 | 14.05 | 15.29 | 171,486 | +0.84(+5.81%) |
Mar 27, 2020 | 14.41 | 15.27 | 14.16 | 14.45 | 230,000 | -0.60(-3.99%) |
Mar 26, 2020 | 13.94 | 15.53 | 13.94 | 15.05 | 396,546 | +1.27(+9.22%) |
Mar 25, 2020 | 14.26 | 14.79 | 13.31 | 13.78 | 314,845 | -0.48(-3.37%) |
Mar 24, 2020 | 15.34 | 15.46 | 13.65 | 14.26 | 243,006 | -0.40(-2.73%) |
Mar 23, 2020 | 14.58 | 15.24 | 13.43 | 14.66 | 248,753 | +0.08(+0.55%) |
Mar 20, 2020 | 13.84 | 15.84 | 13.84 | 14.58 | 993,300 | +0.97(+7.13%) |
Mar 19, 2020 | 11.79 | 14.20 | 11.77 | 13.61 | 422,432 | +1.78(+15.05%) |
Mar 18, 2020 | 11.44 | 12.36 | 11.01 | 11.83 | 346,837 | -0.37(-3.03%) |
Mar 17, 2020 | 10.23 | 12.29 | 10.23 | 12.20 | 404,837 | +1.93(+18.79%) |
Mar 16, 2020 | 12.96 | 13.34 | 10.23 | 10.27 | 363,296 | -3.76(-26.80%) |
Mar 13, 2020 | 13.60 | 14.18 | 12.54 | 14.03 | 317,000 | +1.00(+7.67%) |
Mar 12, 2020 | 14.57 | 14.88 | 13.01 | 13.03 | 289,675 | -2.57(-16.47%) |
Mar 11, 2020 | 16.12 | 16.60 | 15.26 | 15.60 | 205,165 | -1.06(-6.36%) |
Mar 10, 2020 | 18.24 | 18.24 | 15.68 | 16.66 | 234,324 | -0.87(-4.96%) |
Mar 09, 2020 | 19.22 | 19.72 | 17.28 | 17.53 | 259,721 | -3.11(-15.07%) |
Mar 06, 2020 | 20.00 | 21.77 | 20.00 | 20.64 | 251,100 | +0.03(+0.15%) |
Mar 05, 2020 | 19.03 | 21.09 | 19.03 | 20.61 | 373,511 | +1.17(+6.02%) |
Mar 04, 2020 | 18.32 | 19.50 | 18.05 | 19.44 | 145,522 | +1.52(+8.48%) |
Mar 03, 2020 | 19.07 | 19.38 | 17.55 | 17.92 | 166,178 | -1.21(-6.33%) |
Mar 02, 2020 | 18.28 | 19.14 | 17.52 | 19.13 | 358,884 | +1.01(+5.57%) |
Feb 28, 2020 | 17.20 | 18.13 | 16.84 | 18.12 | 308,300 | +0.38(+2.14%) |
Feb 27, 2020 | 19.51 | 19.76 | 17.70 | 17.74 | 287,593 | -2.15(-10.81%) |
Feb 26, 2020 | 19.70 | 20.30 | 19.60 | 19.89 | 148,097 | +0.30(+1.53%) |
Feb 25, 2020 | 20.79 | 21.40 | 19.36 | 19.59 | 238,268 | -1.04(-5.04%) |
Feb 24, 2020 | 20.31 | 20.90 | 19.96 | 20.63 | 313,678 | -0.60(-2.83%) |
Feb 21, 2020 | 21.13 | 21.75 | 20.65 | 21.23 | 241,500 | +0.07(+0.33%) |
Feb 20, 2020 | 20.82 | 21.25 | 20.19 | 21.16 | 289,830 | +0.38(+1.83%) |
Feb 19, 2020 | 21.01 | 21.42 | 20.62 | 20.78 | 260,772 | -0.17(-0.81%) |
Feb 18, 2020 | 20.45 | 21.05 | 20.40 | 20.95 | 178,673 | +0.53(+2.60%) |
Feb 14, 2020 | 21.25 | 21.47 | 20.20 | 20.42 | 189,400 | -0.76(-3.59%) |
Feb 13, 2020 | 20.57 | 21.39 | 20.35 | 21.18 | 186,751 | +0.46(+2.22%) |
Feb 12, 2020 | 20.50 | 20.87 | 20.43 | 20.72 | 232,644 | +0.28(+1.37%) |
Feb 11, 2020 | 20.65 | 20.87 | 20.12 | 20.44 | 437,668 | -0.09(-0.44%) |
Feb 10, 2020 | 20.40 | 20.68 | 20.30 | 20.53 | 291,035 | +0.13(+0.64%) |
Feb 07, 2020 | 19.65 | 20.80 | 19.36 | 20.40 | 418,400 | +0.75(+3.82%) |
Feb 06, 2020 | 19.48 | 19.78 | 19.34 | 19.65 | 245,023 | +0.22(+1.13%) |
Feb 05, 2020 | 18.95 | 19.68 | 18.67 | 19.43 | 212,125 | +0.71(+3.79%) |
Feb 04, 2020 | 18.66 | 18.81 | 18.46 | 18.72 | 208,129 | +0.36(+1.96%) |
Feb 03, 2020 | 17.62 | 18.77 | 17.54 | 18.36 | 243,028 | +0.80(+4.56%) |
Jan 31, 2020 | 17.69 | 17.75 | 17.23 | 17.56 | 170,700 | -0.18(-1.01%) |
Jan 30, 2020 | 17.41 | 18.05 | 17.35 | 17.74 | 453,656 | +0.13(+0.74%) |
Jan 29, 2020 | 16.82 | 17.87 | 16.73 | 17.61 | 226,349 | +0.81(+4.82%) |
Jan 28, 2020 | 16.90 | 17.28 | 16.47 | 16.80 | 194,140 | +0.10(+0.60%) |
Jan 27, 2020 | 16.27 | 16.99 | 16.23 | 16.70 | 428,774 | -0.01(-0.06%) |
Jan 24, 2020 | 17.11 | 17.11 | 16.29 | 16.71 | 231,100 | -0.31(-1.82%) |
Jan 23, 2020 | 17.31 | 17.34 | 16.77 | 17.02 | 261,182 | -0.36(-2.07%) |
Jan 22, 2020 | 17.66 | 17.94 | 17.24 | 17.38 | 348,162 | -0.18(-1.03%) |
Jan 21, 2020 | 17.53 | 17.93 | 17.26 | 17.56 | 285,602 | -0.08(-0.45%) |
Jan 17, 2020 | 17.92 | 18.11 | 17.27 | 17.64 | 255,400 | -0.11(-0.62%) |
Jan 16, 2020 | 17.89 | 18.19 | 17.55 | 17.75 | 353,628 | -0.16(-0.89%) |
Jan 15, 2020 | 18.65 | 19.13 | 17.69 | 17.91 | 412,361 | -0.62(-3.35%) |
Jan 14, 2020 | 19.22 | 19.24 | 18.29 | 18.53 | 669,817 | -0.76(-3.94%) |
Jan 13, 2020 | 20.20 | 20.50 | 19.12 | 19.29 | 403,188 | -0.93(-4.60%) |
Jan 10, 2020 | 20.79 | 21.32 | 20.14 | 20.22 | 199,600 | -0.37(-1.80%) |
Jan 09, 2020 | 20.75 | 20.75 | 20.23 | 20.59 | 345,399 | -0.08(-0.39%) |
Jan 08, 2020 | 20.38 | 20.96 | 20.14 | 20.67 | 221,557 | +0.21(+1.03%) |
Jan 07, 2020 | 20.39 | 21.00 | 19.67 | 20.46 | 220,518 | +0.07(+0.34%) |
Jan 06, 2020 | 19.64 | 20.63 | 19.41 | 20.39 | 255,953 | +0.60(+3.03%) |
Jan 03, 2020 | 19.75 | 20.50 | 19.45 | 19.79 | 375,500 | -0.11(-0.55%) |
Jan 02, 2020 | 20.63 | 21.11 | 19.66 | 19.90 | 455,938 | -0.56(-2.74%) |
Dec 31, 2019 | 20.47 | 21.16 | 20.29 | 20.46 | 403,900 | -0.13(-0.63%) |
Dec 30, 2019 | 21.04 | 21.22 | 20.18 | 20.59 | 491,510 | -0.34(-1.65%) |
Dec 27, 2019 | 21.48 | 21.57 | 20.72 | 20.93 | 413,600 | -0.53(-2.45%) |
Dec 26, 2019 | 21.77 | 21.87 | 21.17 | 21.46 | 265,278 | -0.29(-1.33%) |
Dec 24, 2019 | 21.37 | 21.87 | 20.98 | 21.75 | 184,000 | +0.48(+2.26%) |
Dec 23, 2019 | 21.03 | 21.54 | 20.48 | 21.27 | 394,118 | +0.22(+1.05%) |
Dec 20, 2019 | 20.91 | 21.75 | 20.01 | 21.05 | 1,008,000 | +0.35(+1.69%) |
Dec 19, 2019 | 19.73 | 20.75 | 19.50 | 20.70 | 289,054 | +0.96(+4.86%) |
Dec 18, 2019 | 19.87 | 20.31 | 19.24 | 19.74 | 342,854 | -0.05(-0.25%) |
Dec 17, 2019 | 20.02 | 20.20 | 19.52 | 19.79 | 299,988 | -0.21(-1.05%) |
Dec 16, 2019 | 21.66 | 21.99 | 19.81 | 20.00 | 550,012 | -1.46(-6.80%) |
Dec 13, 2019 | 23.66 | 23.74 | 19.67 | 21.46 | 1,766,700 | -2.35(-9.87%) |
Dec 12, 2019 | 17.40 | 25.07 | 17.40 | 23.81 | 6,312,065 | +6.10(+34.44%) |
Dec 11, 2019 | 17.61 | 17.86 | 17.00 | 17.71 | 301,303 | +0.12(+0.68%) |
Dec 10, 2019 | 16.51 | 17.61 | 16.38 | 17.59 | 211,499 | +0.96(+5.77%) |
Dec 09, 2019 | 16.53 | 16.80 | 16.22 | 16.63 | 173,632 | +0.20(+1.22%) |
Dec 06, 2019 | 16.11 | 16.77 | 15.80 | 16.43 | 309,600 | +0.43(+2.69%) |
Dec 05, 2019 | 16.08 | 16.69 | 15.76 | 16.00 | 301,098 | -0.06(-0.37%) |
Dec 04, 2019 | 16.46 | 17.05 | 15.78 | 16.06 | 544,947 | -0.34(-2.07%) |
Dec 03, 2019 | 16.15 | 16.68 | 16.11 | 16.40 | 287,046 | +0.16(+1.02%) |