Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.87 | 45.87 | 45.87 | 458,976 | -2.09(-4.35%) | |
Dec 30, 2020 | 47.97 | 49.61 | 47.72 | 47.96 | 458,976 | +0.30(+0.63%) |
Dec 29, 2020 | 49.45 | 49.79 | 46.30 | 47.66 | 651,265 | -1.07(-2.20%) |
Dec 28, 2020 | 52.17 | 52.43 | 48.67 | 48.73 | 658,001 | -2.75(-5.35%) |
Dec 24, 2020 | 49.45 | 51.61 | 48.48 | 51.49 | 419,210 | +2.12(+4.29%) |
Dec 23, 2020 | 51.89 | 52.17 | 48.94 | 49.37 | 622,535 | -2.15(-4.17%) |
Dec 22, 2020 | 50.86 | 52.47 | 50.20 | 51.52 | 480,218 | +0.68(+1.33%) |
Dec 21, 2020 | 49.45 | 51.87 | 47.61 | 50.84 | 711,970 | -1.00(-1.94%) |
Dec 18, 2020 | 51.68 | 53.49 | 51.03 | 51.85 | 830,069 | +0.67(+1.30%) |
Dec 17, 2020 | 47.45 | 52.34 | 47.40 | 51.18 | 1,765,630 | +5.23(+11.38%) |
Dec 16, 2020 | 46.13 | 47.08 | 44.79 | 45.95 | 603,454 | -0.05(-0.11%) |
Dec 15, 2020 | 45.22 | 46.43 | 45.05 | 46.00 | 548,565 | +1.69(+3.81%) |
Dec 14, 2020 | 44.77 | 46.40 | 44.25 | 44.31 | 607,489 | +0.66(+1.50%) |
Dec 11, 2020 | 43.34 | 44.82 | 43.03 | 43.66 | 335,992 | -0.26(-0.59%) |
Dec 10, 2020 | 42.81 | 44.17 | 42.38 | 43.91 | 464,329 | +0.07(+0.16%) |
Dec 09, 2020 | 44.22 | 44.97 | 42.79 | 43.85 | 805,427 | +0.63(+1.45%) |
Dec 08, 2020 | 45.05 | 45.23 | 42.58 | 43.22 | 1,529,409 | -3.40(-7.29%) |
Dec 07, 2020 | 43.74 | 46.76 | 42.84 | 46.62 | 839,387 | +2.90(+6.64%) |
Dec 04, 2020 | 45.32 | 45.32 | 42.84 | 43.72 | 782,070 | -1.65(-3.64%) |
Dec 03, 2020 | 42.28 | 45.91 | 41.97 | 45.37 | 1,209,732 | +3.87(+9.32%) |
Dec 02, 2020 | 44.35 | 44.72 | 41.24 | 41.50 | 1,484,733 | -3.41(-7.59%) |
Dec 01, 2020 | 48.24 | 48.53 | 44.72 | 44.91 | 980,259 | -2.19(-4.64%) |
Nov 30, 2020 | 48.82 | 49.39 | 44.88 | 47.09 | 869,544 | -2.30(-4.65%) |
Nov 27, 2020 | 49.19 | 50.64 | 48.27 | 49.39 | 578,603 | +0.06(+0.12%) |
Nov 25, 2020 | 49.24 | 50.28 | 47.86 | 49.33 | 511,183 | +0.38(+0.77%) |
Nov 24, 2020 | 52.92 | 53.02 | 48.63 | 48.95 | 1,031,074 | -2.80(-5.41%) |
Nov 23, 2020 | 48.76 | 52.08 | 48.52 | 51.76 | 951,205 | +3.81(+7.94%) |
Nov 20, 2020 | 48.20 | 49.61 | 47.32 | 47.95 | 669,066 | -0.72(-1.47%) |
Nov 19, 2020 | 48.20 | 50.38 | 47.13 | 48.66 | 800,706 | +0.67(+1.39%) |
Nov 18, 2020 | 47.96 | 49.88 | 47.21 | 48.00 | 812,674 | +0.20(+0.42%) |
Nov 17, 2020 | 46.21 | 49.02 | 45.73 | 47.80 | 793,620 | -0.12(-0.25%) |
Nov 16, 2020 | 46.71 | 48.50 | 45.19 | 47.92 | 970,336 | +1.52(+3.28%) |
Nov 13, 2020 | 44.08 | 47.16 | 43.96 | 46.40 | 1,296,071 | +2.86(+6.57%) |
Nov 12, 2020 | 45.33 | 46.91 | 42.11 | 43.54 | 1,274,038 | -2.64(-5.72%) |
Nov 11, 2020 | 45.51 | 46.18 | 43.14 | 46.18 | 1,003,878 | +2.02(+4.57%) |
Nov 10, 2020 | 40.95 | 44.93 | 38.86 | 44.16 | 2,383,703 | +5.82(+15.19%) |
Nov 09, 2020 | 51.70 | 52.67 | 38.27 | 38.34 | 3,565,184 | -10.03(-20.73%) |
Nov 06, 2020 | 51.94 | 52.27 | 47.57 | 48.37 | 1,147,646 | -3.96(-7.56%) |
Nov 05, 2020 | 54.80 | 55.54 | 52.08 | 52.32 | 1,029,177 | +0.14(+0.27%) |
Nov 04, 2020 | 46.06 | 53.23 | 46.01 | 52.18 | 1,816,787 | +6.62(+14.53%) |
Nov 03, 2020 | 45.28 | 46.21 | 43.29 | 45.56 | 982,961 | +2.25(+5.18%) |
Nov 02, 2020 | 40.83 | 43.53 | 40.83 | 43.32 | 863,943 | +4.01(+10.22%) |
Oct 30, 2020 | 41.03 | 42.42 | 38.41 | 39.30 | 879,174 | -2.05(-4.95%) |
Oct 29, 2020 | 42.77 | 43.53 | 40.36 | 41.35 | 808,041 | -0.76(-1.79%) |
Oct 28, 2020 | 40.62 | 44.27 | 39.89 | 42.11 | 1,066,282 | -0.92(-2.15%) |
Oct 27, 2020 | 46.07 | 46.21 | 42.83 | 43.03 | 902,512 | -2.68(-5.87%) |
Oct 26, 2020 | 49.39 | 49.74 | 44.08 | 45.71 | 1,603,043 | -5.33(-10.44%) |
Oct 23, 2020 | 49.09 | 51.13 | 47.92 | 51.04 | 856,533 | +2.88(+5.98%) |
Oct 22, 2020 | 53.08 | 53.08 | 47.16 | 48.16 | 1,799,631 | -4.08(-7.82%) |
Oct 21, 2020 | 57.12 | 57.57 | 51.49 | 52.24 | 1,452,439 | -5.04(-8.80%) |
Oct 20, 2020 | 57.07 | 59.54 | 56.55 | 57.28 | 660,364 | +1.30(+2.33%) |
Oct 19, 2020 | 60.87 | 61.11 | 55.05 | 55.98 | 900,116 | -3.73(-6.24%) |
Oct 16, 2020 | 62.26 | 64.31 | 59.48 | 59.71 | 629,922 | -2.17(-3.50%) |
Oct 15, 2020 | 57.14 | 61.88 | 56.32 | 61.87 | 660,053 | +2.44(+4.11%) |
Oct 14, 2020 | 59.87 | 60.65 | 58.17 | 59.43 | 550,155 | -0.36(-0.60%) |
Oct 13, 2020 | 60.07 | 60.88 | 57.53 | 59.79 | 721,434 | -1.47(-2.40%) |
Oct 12, 2020 | 61.43 | 61.57 | 59.49 | 61.26 | 495,921 | +0.88(+1.46%) |
Oct 09, 2020 | 60.11 | 61.50 | 59.15 | 60.37 | 804,208 | +1.44(+2.45%) |
Oct 08, 2020 | 56.15 | 59.15 | 56.05 | 58.93 | 1,014,444 | +4.20(+7.68%) |
Oct 07, 2020 | 54.77 | 56.36 | 53.23 | 54.73 | 702,828 | +1.92(+3.63%) |
Oct 06, 2020 | 56.21 | 57.27 | 52.19 | 52.81 | 1,119,887 | -3.12(-5.58%) |
Oct 05, 2020 | 57.24 | 58.68 | 53.41 | 55.93 | 1,406,253 | -0.20(-0.35%) |
Oct 02, 2020 | 51.28 | 56.95 | 50.99 | 56.13 | 1,266,486 | +0.94(+1.71%) |
Oct 01, 2020 | 53.76 | 55.26 | 51.97 | 55.18 | 1,014,455 | +2.89(+5.53%) |
Sep 30, 2020 | 49.49 | 54.04 | 49.49 | 52.29 | 1,088,765 | +2.89(+5.85%) |
Sep 29, 2020 | 50.68 | 51.54 | 48.97 | 49.40 | 534,925 | -1.61(-3.16%) |
Sep 28, 2020 | 47.59 | 51.33 | 47.37 | 51.01 | 1,075,961 | +5.11(+11.13%) |
Sep 25, 2020 | 45.32 | 46.71 | 43.79 | 45.90 | 553,245 | +0.06(+0.13%) |
Sep 24, 2020 | 44.05 | 47.89 | 42.81 | 45.84 | 1,113,682 | +1.28(+2.88%) |
Sep 23, 2020 | 50.93 | 51.07 | 44.33 | 44.56 | 1,034,579 | -6.12(-12.08%) |
Sep 22, 2020 | 47.01 | 50.88 | 46.11 | 50.68 | 1,036,749 | +4.31(+9.30%) |
Sep 21, 2020 | 46.48 | 47.20 | 42.51 | 46.37 | 1,281,905 | -2.68(-5.47%) |
Sep 18, 2020 | 50.62 | 51.62 | 47.11 | 49.05 | 653,670 | -1.38(-2.74%) |
Sep 17, 2020 | 50.38 | 51.78 | 48.88 | 50.43 | 841,370 | -2.38(-4.50%) |
Sep 16, 2020 | 49.62 | 54.28 | 49.61 | 52.81 | 1,368,335 | +4.10(+8.43%) |
Sep 15, 2020 | 50.52 | 52.61 | 48.46 | 48.70 | 916,254 | -1.97(-3.88%) |
Sep 14, 2020 | 50.19 | 50.67 | 48.72 | 50.67 | 911,779 | +2.28(+4.70%) |
Sep 11, 2020 | 47.11 | 48.73 | 46.38 | 48.40 | 1,053,963 | +2.36(+5.12%) |
Sep 10, 2020 | 47.75 | 48.69 | 45.33 | 46.04 | 1,223,036 | -0.94(-2.01%) |
Sep 09, 2020 | 44.72 | 47.68 | 43.53 | 46.99 | 1,159,212 | +4.16(+9.72%) |
Sep 08, 2020 | 41.21 | 45.12 | 40.74 | 42.82 | 903,640 | -0.75(-1.71%) |
Sep 04, 2020 | 47.03 | 48.44 | 40.17 | 43.57 | 1,813,392 | -2.94(-6.32%) |
Sep 03, 2020 | 51.78 | 52.67 | 44.84 | 46.51 | 2,378,949 | -6.54(-12.33%) |
Sep 02, 2020 | 52.71 | 53.42 | 49.54 | 53.05 | 1,208,049 | +0.64(+1.21%) |
Sep 01, 2020 | 47.72 | 52.42 | 46.89 | 52.41 | 1,313,042 | +4.28(+8.90%) |
Aug 31, 2020 | 50.27 | 50.88 | 47.71 | 48.13 | 1,403,396 | -1.85(-3.70%) |
Aug 28, 2020 | 50.68 | 52.03 | 49.57 | 49.98 | 771,403 | -0.19(-0.38%) |
Aug 27, 2020 | 52.82 | 53.69 | 49.76 | 50.17 | 1,225,306 | -1.88(-3.61%) |
Aug 26, 2020 | 53.81 | 54.14 | 51.93 | 52.04 | 962,222 | -1.05(-1.98%) |
Aug 25, 2020 | 55.23 | 55.24 | 51.35 | 53.10 | 1,106,984 | -1.17(-2.16%) |
Aug 24, 2020 | 55.65 | 55.74 | 52.76 | 54.27 | 1,075,549 | +0.44(+0.81%) |
Aug 21, 2020 | 50.24 | 54.00 | 49.59 | 53.83 | 1,132,351 | +3.34(+6.61%) |
Aug 20, 2020 | 49.69 | 51.87 | 48.70 | 50.49 | 732,175 | -0.18(-0.35%) |
Aug 19, 2020 | 51.84 | 51.84 | 49.57 | 50.67 | 835,792 | -0.43(-0.84%) |
Aug 18, 2020 | 53.78 | 54.07 | 50.79 | 51.10 | 1,613,228 | -0.11(-0.21%) |
Aug 17, 2020 | 48.01 | 51.77 | 48.00 | 51.21 | 1,091,095 | +4.08(+8.67%) |
Aug 14, 2020 | 47.45 | 47.82 | 46.21 | 47.12 | 507,258 | -0.72(-1.50%) |
Aug 13, 2020 | 46.77 | 48.33 | 45.75 | 47.84 | 868,779 | +0.40(+0.84%) |
Aug 12, 2020 | 45.87 | 47.44 | 44.59 | 47.44 | 712,356 | +2.90(+6.51%) |
Aug 11, 2020 | 47.41 | 47.56 | 44.04 | 44.54 | 998,139 | -1.16(-2.54%) |
Aug 10, 2020 | 44.22 | 48.04 | 43.87 | 45.70 | 1,504,569 | +2.10(+4.81%) |
Aug 07, 2020 | 42.72 | 43.86 | 41.81 | 43.61 | 821,415 | +0.43(+0.99%) |
Aug 06, 2020 | 43.29 | 43.99 | 42.70 | 43.18 | 669,197 | -0.20(-0.46%) |
Aug 05, 2020 | 43.23 | 43.50 | 41.94 | 43.38 | 923,134 | +1.36(+3.24%) |
Aug 04, 2020 | 42.56 | 43.40 | 41.49 | 42.02 | 786,348 | -1.12(-2.60%) |
Aug 03, 2020 | 41.67 | 43.45 | 41.24 | 43.14 | 1,041,873 | +1.95(+4.73%) |
Jul 31, 2020 | 42.34 | 42.34 | 38.70 | 41.19 | 1,329,579 | -0.74(-1.75%) |
Jul 30, 2020 | 40.41 | 42.64 | 40.21 | 41.93 | 944,185 | -0.41(-0.96%) |
Jul 29, 2020 | 40.24 | 42.33 | 39.75 | 42.33 | 1,276,619 | +3.63(+9.37%) |
Jul 28, 2020 | 42.57 | 44.06 | 38.42 | 38.71 | 1,825,299 | -3.24(-7.72%) |
Jul 27, 2020 | 38.77 | 42.05 | 37.96 | 41.95 | 1,535,497 | +4.21(+11.17%) |
Jul 24, 2020 | 37.22 | 38.25 | 35.38 | 37.73 | 1,670,201 | +0.37(+0.98%) |
Jul 23, 2020 | 38.98 | 41.10 | 35.68 | 37.37 | 2,606,066 | -0.11(-0.29%) |
Jul 22, 2020 | 33.24 | 37.74 | 33.24 | 37.48 | 1,845,678 | +4.06(+12.17%) |
Jul 21, 2020 | 34.04 | 34.16 | 32.74 | 33.41 | 829,959 | -0.17(-0.50%) |
Jul 20, 2020 | 33.40 | 33.81 | 32.15 | 33.58 | 1,078,284 | -0.11(-0.32%) |
Jul 17, 2020 | 34.24 | 35.04 | 33.61 | 33.69 | 1,646,654 | +0.50(+1.50%) |
Jul 16, 2020 | 30.45 | 33.26 | 30.32 | 33.19 | 1,258,551 | +1.83(+5.83%) |
Jul 15, 2020 | 30.66 | 31.84 | 29.53 | 31.36 | 2,043,912 | +2.05(+6.98%) |
Jul 14, 2020 | 26.20 | 29.32 | 25.97 | 29.32 | 1,595,813 | +3.03(+11.53%) |
Jul 13, 2020 | 29.11 | 29.77 | 26.18 | 26.29 | 1,843,777 | -2.04(-7.19%) |
Jul 10, 2020 | 27.06 | 28.71 | 26.81 | 28.32 | 873,841 | +1.38(+5.13%) |
Jul 09, 2020 | 29.79 | 29.89 | 26.30 | 26.94 | 1,949,855 | -2.52(-8.57%) |
Jul 08, 2020 | 27.02 | 29.53 | 26.95 | 29.47 | 1,879,186 | +2.89(+10.88%) |
Jul 07, 2020 | 26.32 | 27.86 | 26.14 | 26.57 | 1,389,696 | -0.50(-1.84%) |
Jul 06, 2020 | 26.49 | 27.13 | 25.98 | 27.07 | 1,414,924 | +2.01(+8.01%) |
Jul 02, 2020 | 26.27 | 26.76 | 24.77 | 25.06 | 2,071,298 | +0.26(+1.04%) |
Jul 01, 2020 | 27.00 | 27.00 | 24.44 | 24.80 | 1,874,670 | -1.95(-7.28%) |
Jun 30, 2020 | 25.06 | 27.02 | 24.87 | 26.75 | 1,441,355 | +1.42(+5.61%) |
Jun 29, 2020 | 23.31 | 25.74 | 22.46 | 25.33 | 2,169,250 | +2.34(+10.16%) |
Jun 26, 2020 | 23.75 | 23.99 | 22.47 | 23.00 | 1,613,648 | -1.38(-5.67%) |
Jun 25, 2020 | 23.17 | 24.54 | 22.76 | 24.38 | 2,030,044 | -0.36(-1.45%) |
Jun 24, 2020 | 26.40 | 26.78 | 22.98 | 24.73 | 3,233,954 | -2.84(-10.31%) |
Jun 23, 2020 | 28.27 | 28.35 | 26.84 | 27.58 | 1,666,302 | +0.54(+1.98%) |
Jun 22, 2020 | 26.29 | 27.10 | 25.02 | 27.04 | 1,313,242 | +0.85(+3.26%) |
Jun 19, 2020 | 28.83 | 29.07 | 25.43 | 26.19 | 1,934,748 | -1.44(-5.22%) |
Jun 18, 2020 | 28.43 | 29.36 | 27.24 | 27.63 | 1,486,648 | -1.69(-5.76%) |
Jun 17, 2020 | 30.40 | 30.95 | 28.98 | 29.32 | 2,067,959 | -0.60(-1.99%) |
Jun 16, 2020 | 30.81 | 30.81 | 27.33 | 29.91 | 2,999,531 | +2.35(+8.51%) |
Jun 15, 2020 | 21.87 | 27.57 | 21.47 | 27.57 | 2,983,229 | +3.35(+13.83%) |
Jun 12, 2020 | 25.30 | 26.04 | 22.56 | 24.22 | 2,777,094 | +2.14(+9.68%) |
Jun 11, 2020 | 25.07 | 26.99 | 22.08 | 22.08 | 3,925,482 | -7.88(-26.30%) |
Jun 10, 2020 | 30.38 | 31.40 | 27.69 | 29.96 | 2,449,690 | -0.24(-0.79%) |
Jun 09, 2020 | 29.28 | 30.94 | 28.88 | 30.20 | 1,595,348 | -0.73(-2.35%) |
Jun 08, 2020 | 33.20 | 34.51 | 30.18 | 30.93 | 3,330,344 | -1.03(-3.23%) |
Jun 05, 2020 | 31.36 | 32.97 | 30.24 | 31.96 | 3,380,149 | +3.53(+12.41%) |
Jun 04, 2020 | 30.41 | 31.50 | 27.97 | 28.43 | 3,237,377 | -2.53(-8.18%) |
Jun 03, 2020 | 28.77 | 31.19 | 28.70 | 30.97 | 2,770,685 | +3.23(+11.64%) |
Jun 02, 2020 | 27.43 | 28.08 | 26.86 | 27.74 | 1,749,925 | +0.89(+3.33%) |
Jun 01, 2020 | 26.91 | 28.49 | 26.01 | 26.84 | 2,443,716 | +0.00(+0.00%) |
May 29, 2020 | 26.90 | 28.40 | 25.69 | 26.84 | 2,684,819 | -0.08(-0.30%) |
May 28, 2020 | 32.82 | 32.85 | 26.37 | 26.92 | 3,795,062 | -4.03(-13.03%) |
May 27, 2020 | 29.81 | 31.07 | 27.69 | 30.96 | 2,951,598 | +3.98(+14.73%) |
May 26, 2020 | 27.68 | 28.29 | 26.77 | 26.98 | 2,898,229 | +2.39(+9.74%) |
May 22, 2020 | 23.61 | 24.76 | 22.76 | 24.59 | 1,512,317 | +1.23(+5.28%) |
May 21, 2020 | 21.93 | 23.93 | 21.86 | 23.35 | 2,098,762 | +1.42(+6.48%) |
May 20, 2020 | 23.56 | 23.56 | 20.94 | 21.93 | 2,692,141 | +0.35(+1.61%) |
May 19, 2020 | 21.01 | 23.17 | 20.37 | 21.58 | 2,579,853 | +0.01(+0.05%) |
May 18, 2020 | 18.91 | 22.01 | 18.91 | 21.57 | 3,572,689 | +4.79(+28.54%) |
May 15, 2020 | 15.04 | 17.04 | 14.67 | 16.78 | 1,621,900 | +1.11(+7.10%) |
May 14, 2020 | 13.99 | 15.67 | 13.03 | 15.67 | 2,209,721 | +0.52(+3.41%) |
May 13, 2020 | 17.20 | 17.20 | 14.42 | 15.15 | 2,367,610 | -1.74(-10.29%) |
May 12, 2020 | 19.73 | 19.73 | 16.89 | 16.89 | 1,833,048 | -2.34(-12.14%) |
May 11, 2020 | 19.14 | 19.84 | 18.13 | 19.23 | 1,889,599 | -0.84(-4.21%) |
May 08, 2020 | 18.10 | 20.26 | 18.10 | 20.07 | 1,806,348 | +2.55(+14.58%) |
May 07, 2020 | 17.90 | 18.53 | 17.45 | 17.52 | 1,398,079 | +0.35(+2.03%) |
May 06, 2020 | 18.29 | 18.29 | 16.66 | 17.17 | 1,091,299 | -0.31(-1.76%) |
May 05, 2020 | 17.46 | 18.33 | 17.19 | 17.48 | 2,008,311 | +1.09(+6.67%) |
May 04, 2020 | 15.01 | 16.55 | 14.66 | 16.39 | 1,276,541 | +0.36(+2.23%) |
May 01, 2020 | 15.31 | 16.11 | 15.01 | 16.03 | 1,714,174 | -1.15(-6.71%) |
Apr 30, 2020 | 18.89 | 18.99 | 16.67 | 17.18 | 2,730,538 | -2.36(-12.06%) |
Apr 29, 2020 | 19.35 | 19.93 | 18.57 | 19.54 | 2,869,997 | +2.75(+16.40%) |
Apr 28, 2020 | 15.95 | 17.18 | 15.76 | 16.78 | 2,854,015 | +2.52(+17.70%) |
Apr 27, 2020 | 12.92 | 14.19 | 12.52 | 14.26 | 2,071,346 | +2.12(+17.43%) |
Apr 24, 2020 | 11.13 | 12.40 | 11.04 | 12.14 | 1,423,464 | +1.26(+11.60%) |
Apr 23, 2020 | 10.94 | 11.75 | 10.41 | 10.88 | 1,198,097 | +0.13(+1.20%) |
Apr 22, 2020 | 11.08 | 11.19 | 10.50 | 10.75 | 889,383 | +0.38(+3.64%) |
Apr 21, 2020 | 10.21 | 10.68 | 9.799 | 10.38 | 1,421,244 | -0.42(-3.87%) |
Apr 20, 2020 | 11.23 | 11.84 | 10.58 | 10.79 | 1,764,311 | -1.43(-11.71%) |
Apr 17, 2020 | 12.34 | 12.94 | 11.58 | 12.22 | 2,215,698 | +1.46(+13.57%) |
Apr 16, 2020 | 10.93 | 11.11 | 9.948 | 10.76 | 1,566,794 | +0.09(+0.84%) |
Apr 15, 2020 | 11.68 | 11.68 | 10.29 | 10.67 | 2,520,090 | -2.25(-17.38%) |
Apr 14, 2020 | 13.42 | 13.46 | 12.19 | 12.92 | 2,428,421 | +1.10(+9.33%) |
Apr 13, 2020 | 14.44 | 14.48 | 11.26 | 11.82 | 3,681,208 | -2.50(-17.49%) |
Apr 09, 2020 | 14.15 | 16.15 | 13.47 | 14.32 | 3,171,651 | +1.40(+10.85%) |
Apr 08, 2020 | 10.97 | 13.14 | 10.55 | 12.92 | 2,704,998 | +2.55(+24.64%) |
Apr 07, 2020 | 11.82 | 12.37 | 10.22 | 10.37 | 3,024,032 | +0.50(+5.03%) |
Apr 06, 2020 | 8.030 | 10.06 | 8.030 | 9.868 | 2,070,007 | +2.91(+41.86%) |
Apr 03, 2020 | 7.453 | 7.622 | 6.568 | 6.956 | 735,882 | -0.51(-6.79%) |
Apr 02, 2020 | 7.682 | 8.268 | 6.880 | 7.463 | 646,737 | -0.22(-2.85%) |
Apr 01, 2020 | 8.725 | 9.014 | 7.453 | 7.682 | 872,517 | -2.50(-24.59%) |
Mar 31, 2020 | 11.21 | 11.54 | 9.958 | 10.19 | 678,694 | -1.49(-12.77%) |
Mar 30, 2020 | 11.94 | 12.02 | 10.88 | 11.68 | 873,043 | -0.26(-2.17%) |
Mar 27, 2020 | 12.42 | 13.12 | 11.34 | 11.94 | 829,264 | -1.83(-13.29%) |
Mar 26, 2020 | 12.72 | 14.04 | 12.42 | 13.76 | 1,745,929 | +1.47(+11.96%) |
Mar 25, 2020 | 10.91 | 13.13 | 9.550 | 12.29 | 2,707,345 | +2.64(+27.39%) |
Mar 24, 2020 | 7.851 | 9.650 | 7.652 | 9.650 | 1,365,964 | +2.93(+43.55%) |
Mar 23, 2020 | 7.974 | 7.974 | 5.958 | 6.722 | 874,152 | -0.84(-11.16%) |
Mar 20, 2020 | 9.186 | 9.277 | 7.448 | 7.567 | 641,354 | -0.67(-8.08%) |
Mar 19, 2020 | 6.505 | 8.818 | 5.840 | 8.232 | 806,921 | +1.35(+19.62%) |
Mar 18, 2020 | 8.123 | 9.235 | 4.727 | 6.882 | 819,711 | -2.97(-30.14%) |
Mar 17, 2020 | 12.85 | 13.59 | 8.064 | 9.851 | 843,089 | -11.00(-52.76%) |
Mar 16, 2020 | 20.85 | 20.85 | 11.17 | 20.85 | 433,182 | -5.04(-19.47%) |
Mar 13, 2020 | 28.45 | 28.45 | 20.46 | 25.90 | 156,587 | +1.76(+7.31%) |
Mar 12, 2020 | 31.03 | 31.53 | 23.05 | 24.13 | 196,198 | -15.09(-38.48%) |
Mar 11, 2020 | 47.42 | 49.28 | 38.62 | 39.23 | 87,793 | -13.32(-25.34%) |
Mar 10, 2020 | 51.84 | 52.59 | 44.14 | 52.54 | 127,951 | +5.46(+11.60%) |
Mar 09, 2020 | 56.60 | 56.60 | 46.67 | 47.08 | 115,943 | -17.55(-27.15%) |
Mar 06, 2020 | 64.55 | 66.33 | 59.60 | 64.63 | 137,353 | -6.90(-9.64%) |
Mar 05, 2020 | 74.48 | 76.53 | 70.17 | 71.53 | 143,994 | -7.78(-9.80%) |
Mar 04, 2020 | 72.99 | 79.44 | 72.18 | 79.31 | 192,425 | +10.40(+15.09%) |
Mar 03, 2020 | 68.74 | 73.96 | 66.08 | 68.91 | 236,118 | +1.12(+1.66%) |
Mar 02, 2020 | 61.57 | 67.85 | 60.28 | 67.79 | 135,724 | +7.06(+11.63%) |
Feb 28, 2020 | 64.51 | 65.34 | 56.49 | 60.73 | 115,200 | -6.33(-9.43%) |
Feb 27, 2020 | 67.91 | 74.94 | 65.59 | 67.05 | 121,494 | -5.53(-7.62%) |
Feb 26, 2020 | 77.41 | 79.52 | 72.34 | 72.58 | 151,517 | -6.22(-7.89%) |
Feb 25, 2020 | 90.79 | 91.32 | 78.66 | 78.80 | 215,805 | -11.07(-12.32%) |
Feb 24, 2020 | 87.51 | 92.14 | 87.51 | 89.87 | 159,001 | -5.84(-6.10%) |
Feb 21, 2020 | 97.41 | 97.87 | 95.18 | 95.71 | 87,608 | -1.75(-1.79%) |
Feb 20, 2020 | 94.31 | 97.67 | 92.22 | 97.46 | 95,329 | +2.96(+3.13%) |
Feb 19, 2020 | 94.65 | 96.26 | 94.34 | 94.50 | 52,155 | +1.21(+1.30%) |
Feb 18, 2020 | 94.59 | 96.37 | 92.45 | 93.29 | 67,113 | -1.27(-1.34%) |
Feb 14, 2020 | 94.51 | 94.69 | 92.16 | 94.56 | 80,559 | +0.56(+0.59%) |
Feb 13, 2020 | 92.11 | 94.84 | 90.75 | 94.00 | 59,900 | +0.54(+0.57%) |
Feb 12, 2020 | 94.84 | 94.84 | 91.07 | 93.47 | 200,738 | -0.31(-0.33%) |
Feb 11, 2020 | 93.28 | 94.11 | 91.79 | 93.77 | 84,825 | +1.86(+2.02%) |
Feb 10, 2020 | 88.84 | 91.92 | 88.84 | 91.92 | 97,717 | +2.73(+3.06%) |
Feb 07, 2020 | 88.48 | 90.93 | 88.38 | 89.19 | 59,815 | +0.28(+0.31%) |
Feb 06, 2020 | 89.61 | 90.37 | 87.71 | 88.91 | 115,069 | +0.17(+0.19%) |
Feb 05, 2020 | 84.09 | 88.75 | 82.22 | 88.74 | 229,958 | +6.21(+7.52%) |
Feb 04, 2020 | 86.07 | 86.71 | 82.45 | 82.53 | 91,604 | -0.76(-0.91%) |
Feb 03, 2020 | 82.53 | 84.70 | 82.53 | 83.29 | 85,089 | +1.41(+1.72%) |
Jan 31, 2020 | 87.15 | 87.52 | 81.30 | 81.89 | 111,373 | -5.88(-6.70%) |
Jan 30, 2020 | 87.49 | 89.37 | 86.21 | 87.77 | 73,791 | -0.81(-0.92%) |
Jan 29, 2020 | 93.29 | 93.29 | 86.55 | 88.58 | 180,831 | -3.47(-3.77%) |
Jan 28, 2020 | 89.36 | 93.38 | 88.36 | 92.05 | 157,169 | +5.12(+5.90%) |
Jan 27, 2020 | 83.49 | 88.98 | 82.37 | 86.92 | 126,057 | -0.08(-0.09%) |
Jan 24, 2020 | 91.82 | 91.92 | 85.66 | 87.00 | 188,005 | -3.23(-3.58%) |
Jan 23, 2020 | 86.56 | 91.35 | 85.14 | 90.23 | 174,246 | +4.46(+5.20%) |
Jan 22, 2020 | 84.97 | 87.44 | 83.98 | 85.77 | 108,917 | +1.75(+2.08%) |
Jan 21, 2020 | 80.56 | 84.17 | 80.56 | 84.02 | 83,004 | +3.19(+3.94%) |
Jan 17, 2020 | 82.57 | 82.75 | 80.56 | 80.84 | 100,800 | +0.57(+0.71%) |
Jan 16, 2020 | 80.20 | 80.44 | 78.56 | 80.27 | 82,003 | +1.19(+1.51%) |
Jan 15, 2020 | 75.21 | 79.32 | 75.07 | 79.08 | 88,959 | +4.01(+5.34%) |
Jan 14, 2020 | 73.55 | 75.81 | 72.51 | 75.06 | 40,574 | +1.44(+1.96%) |
Jan 13, 2020 | 72.77 | 73.79 | 71.63 | 73.63 | 26,620 | +1.57(+2.18%) |
Jan 10, 2020 | 70.37 | 73.07 | 69.81 | 72.06 | 49,242 | +1.24(+1.75%) |
Jan 09, 2020 | 71.60 | 72.87 | 70.01 | 70.81 | 66,406 | -0.15(-0.21%) |
Jan 08, 2020 | 69.66 | 73.82 | 69.66 | 70.96 | 116,038 | +1.98(+2.86%) |
Jan 07, 2020 | 69.53 | 70.26 | 68.87 | 68.99 | 36,379 | -0.55(-0.79%) |
Jan 06, 2020 | 66.61 | 70.02 | 66.61 | 69.53 | 64,306 | +1.79(+2.64%) |
Jan 03, 2020 | 65.05 | 68.02 | 65.05 | 67.75 | 56,895 | +0.56(+0.83%) |