Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 50.31 | 50.31 | 50.31 | 962,263 | +5.89(+13.26%) | |
Dec 30, 2020 | 40.80 | 44.93 | 39.71 | 44.42 | 962,263 | +3.54(+8.66%) |
Dec 29, 2020 | 41.83 | 42.69 | 38.77 | 40.88 | 989,686 | -1.00(-2.39%) |
Dec 28, 2020 | 45.10 | 45.10 | 41.42 | 41.88 | 1,030,258 | -2.27(-5.14%) |
Dec 24, 2020 | 43.00 | 44.49 | 42.90 | 44.15 | 811,800 | +1.15(+2.67%) |
Dec 23, 2020 | 41.50 | 43.26 | 40.60 | 43.00 | 771,675 | +1.65(+3.99%) |
Dec 22, 2020 | 41.48 | 42.92 | 40.00 | 41.35 | 1,442,504 | +0.04(+0.10%) |
Dec 21, 2020 | 38.52 | 41.53 | 38.00 | 41.31 | 777,193 | +2.10(+5.36%) |
Dec 18, 2020 | 40.18 | 41.54 | 38.88 | 39.21 | 1,023,000 | -0.67(-1.68%) |
Dec 17, 2020 | 40.58 | 40.82 | 38.43 | 39.88 | 783,335 | +0.19(+0.48%) |
Dec 16, 2020 | 36.01 | 40.24 | 35.54 | 39.69 | 1,421,152 | +3.69(+10.25%) |
Dec 15, 2020 | 36.02 | 36.42 | 35.40 | 36.00 | 701,173 | +0.34(+0.95%) |
Dec 14, 2020 | 36.82 | 37.47 | 35.60 | 35.66 | 477,155 | -0.72(-1.98%) |
Dec 11, 2020 | 35.93 | 36.98 | 35.55 | 36.38 | 569,600 | +0.01(+0.03%) |
Dec 10, 2020 | 35.42 | 36.78 | 35.00 | 36.37 | 521,728 | +0.70(+1.96%) |
Dec 09, 2020 | 37.26 | 37.33 | 34.84 | 35.67 | 1,070,786 | -1.65(-4.42%) |
Dec 08, 2020 | 37.29 | 38.14 | 36.20 | 37.32 | 635,966 | -0.06(-0.16%) |
Dec 07, 2020 | 36.26 | 38.11 | 36.24 | 37.38 | 928,203 | +1.78(+5.00%) |
Dec 04, 2020 | 36.50 | 37.04 | 34.14 | 35.60 | 1,035,100 | -0.62(-1.71%) |
Dec 03, 2020 | 35.75 | 36.80 | 34.78 | 36.22 | 830,246 | +0.71(+2.00%) |
Dec 02, 2020 | 34.82 | 36.10 | 33.77 | 35.51 | 988,575 | +0.76(+2.19%) |
Dec 01, 2020 | 32.60 | 37.36 | 31.31 | 34.75 | 2,348,361 | +2.50(+7.75%) |
Nov 30, 2020 | 33.42 | 33.50 | 31.57 | 32.25 | 1,559,607 | -0.44(-1.35%) |
Nov 27, 2020 | 31.04 | 33.70 | 30.69 | 32.69 | 755,500 | +2.25(+7.39%) |
Nov 25, 2020 | 31.50 | 31.80 | 30.11 | 30.44 | 1,201,400 | -0.74(-2.37%) |
Nov 24, 2020 | 33.82 | 33.99 | 31.01 | 31.18 | 1,672,247 | -2.52(-7.48%) |
Nov 23, 2020 | 34.38 | 34.77 | 33.15 | 33.70 | 969,378 | -0.46(-1.35%) |
Nov 20, 2020 | 34.07 | 34.78 | 32.72 | 34.16 | 874,000 | +0.14(+0.41%) |
Nov 19, 2020 | 31.65 | 34.14 | 31.63 | 34.02 | 1,023,751 | +2.09(+6.55%) |
Nov 18, 2020 | 32.40 | 32.95 | 31.45 | 31.93 | 948,974 | -0.38(-1.18%) |
Nov 17, 2020 | 33.64 | 33.64 | 30.64 | 32.31 | 2,058,383 | -1.78(-5.22%) |
Nov 16, 2020 | 32.95 | 35.44 | 32.10 | 34.09 | 2,080,617 | +1.51(+4.63%) |
Nov 13, 2020 | 32.09 | 32.75 | 30.05 | 32.58 | 2,675,000 | +0.62(+1.94%) |
Nov 12, 2020 | 27.57 | 32.75 | 25.50 | 31.96 | 6,993,706 | +7.19(+29.03%) |
Nov 11, 2020 | 23.99 | 24.84 | 23.80 | 24.77 | 941,354 | +0.82(+3.42%) |
Nov 10, 2020 | 24.12 | 24.49 | 23.02 | 23.95 | 802,863 | -0.16(-0.66%) |
Nov 09, 2020 | 24.49 | 25.76 | 23.02 | 24.11 | 1,170,229 | +0.39(+1.64%) |
Nov 06, 2020 | 23.78 | 24.88 | 23.50 | 23.72 | 642,000 | -0.14(-0.59%) |
Nov 05, 2020 | 24.00 | 25.20 | 22.62 | 23.86 | 1,118,606 | +0.37(+1.58%) |
Nov 04, 2020 | 22.20 | 24.19 | 22.20 | 23.49 | 979,683 | +1.40(+6.34%) |
Nov 03, 2020 | 20.66 | 22.46 | 20.60 | 22.09 | 904,656 | +1.68(+8.23%) |
Nov 02, 2020 | 20.44 | 20.77 | 20.00 | 20.41 | 656,030 | +0.30(+1.49%) |
Oct 30, 2020 | 22.00 | 22.30 | 19.80 | 20.11 | 1,232,100 | -2.19(-9.82%) |
Oct 29, 2020 | 21.71 | 23.00 | 20.70 | 22.30 | 1,235,047 | +0.89(+4.16%) |
Oct 28, 2020 | 21.18 | 21.95 | 20.76 | 21.41 | 982,646 | -0.40(-1.83%) |
Oct 27, 2020 | 20.80 | 22.17 | 20.62 | 21.81 | 794,953 | +1.09(+5.26%) |
Oct 26, 2020 | 21.85 | 22.08 | 20.28 | 20.72 | 1,120,281 | -1.31(-5.95%) |
Oct 23, 2020 | 23.29 | 24.29 | 21.23 | 22.03 | 1,322,800 | -0.96(-4.18%) |
Oct 22, 2020 | 21.46 | 23.59 | 21.43 | 22.99 | 1,754,128 | +1.71(+8.04%) |
Oct 21, 2020 | 21.45 | 21.70 | 20.85 | 21.28 | 467,515 | -0.03(-0.14%) |
Oct 20, 2020 | 21.20 | 21.82 | 20.83 | 21.31 | 410,192 | +0.13(+0.61%) |
Oct 19, 2020 | 21.00 | 22.04 | 20.52 | 21.18 | 723,594 | +0.25(+1.19%) |
Oct 16, 2020 | 21.35 | 21.48 | 20.91 | 20.93 | 611,600 | -0.43(-2.01%) |
Oct 15, 2020 | 21.58 | 21.81 | 20.72 | 21.36 | 734,370 | -0.56(-2.55%) |
Oct 14, 2020 | 23.25 | 23.94 | 21.18 | 21.92 | 2,265,367 | -0.96(-4.20%) |
Oct 13, 2020 | 21.25 | 22.98 | 21.25 | 22.88 | 1,625,989 | +1.45(+6.77%) |
Oct 12, 2020 | 22.14 | 22.55 | 20.70 | 21.43 | 842,816 | -0.54(-2.46%) |
Oct 09, 2020 | 20.71 | 22.55 | 19.51 | 21.97 | 2,238,000 | +1.49(+7.28%) |
Oct 08, 2020 | 22.32 | 22.86 | 20.19 | 20.48 | 1,152,761 | -1.54(-6.99%) |
Oct 07, 2020 | 21.32 | 22.27 | 20.84 | 22.02 | 951,556 | +0.86(+4.06%) |
Oct 06, 2020 | 22.58 | 22.64 | 20.60 | 21.16 | 1,199,941 | -1.46(-6.45%) |
Oct 05, 2020 | 23.03 | 23.36 | 21.95 | 22.62 | 817,030 | -0.41(-1.78%) |
Oct 02, 2020 | 21.20 | 23.73 | 20.81 | 23.03 | 1,196,700 | +1.10(+5.02%) |
Oct 01, 2020 | 23.02 | 24.34 | 19.80 | 21.93 | 4,521,538 | -0.78(-3.43%) |
Sep 30, 2020 | 20.83 | 22.80 | 20.77 | 22.71 | 1,018,629 | +1.88(+9.03%) |
Sep 29, 2020 | 20.39 | 20.93 | 19.85 | 20.83 | 626,594 | +0.58(+2.86%) |
Sep 28, 2020 | 20.15 | 20.88 | 19.94 | 20.25 | 556,444 | +0.49(+2.48%) |
Sep 25, 2020 | 19.45 | 20.09 | 19.19 | 19.76 | 355,400 | +0.22(+1.13%) |
Sep 24, 2020 | 19.22 | 20.18 | 18.71 | 19.54 | 504,029 | +0.08(+0.41%) |
Sep 23, 2020 | 20.99 | 21.53 | 19.37 | 19.46 | 712,403 | -1.46(-6.98%) |
Sep 22, 2020 | 21.75 | 21.92 | 20.69 | 20.92 | 580,539 | -0.66(-3.06%) |
Sep 21, 2020 | 21.38 | 21.90 | 20.88 | 21.58 | 586,164 | -0.34(-1.55%) |
Sep 18, 2020 | 22.18 | 24.20 | 21.14 | 21.92 | 1,563,000 | -0.02(-0.09%) |
Sep 17, 2020 | 20.60 | 22.08 | 20.04 | 21.94 | 532,799 | +0.74(+3.49%) |
Sep 16, 2020 | 21.86 | 22.05 | 21.13 | 21.20 | 433,437 | -0.66(-3.02%) |
Sep 15, 2020 | 21.50 | 22.84 | 21.50 | 21.86 | 748,154 | +0.73(+3.45%) |
Sep 14, 2020 | 20.88 | 21.43 | 20.43 | 21.13 | 425,901 | +0.51(+2.47%) |
Sep 11, 2020 | 20.92 | 21.06 | 19.92 | 20.62 | 475,300 | -0.17(-0.82%) |
Sep 10, 2020 | 20.49 | 21.60 | 20.43 | 20.79 | 665,332 | +0.43(+2.11%) |
Sep 09, 2020 | 19.49 | 21.07 | 19.26 | 20.36 | 731,371 | +1.65(+8.82%) |
Sep 08, 2020 | 18.35 | 19.33 | 17.95 | 18.71 | 550,498 | -0.21(-1.11%) |
Sep 04, 2020 | 18.75 | 19.18 | 17.34 | 18.92 | 866,500 | +0.28(+1.50%) |
Sep 03, 2020 | 19.76 | 19.99 | 18.61 | 18.64 | 533,128 | -1.25(-6.28%) |
Sep 02, 2020 | 20.47 | 20.47 | 19.45 | 19.89 | 610,931 | -0.33(-1.63%) |
Sep 01, 2020 | 19.29 | 20.57 | 19.10 | 20.22 | 549,933 | +0.80(+4.12%) |
Aug 31, 2020 | 20.32 | 20.38 | 18.26 | 19.42 | 1,194,911 | -1.12(-5.45%) |
Aug 28, 2020 | 21.00 | 21.00 | 20.19 | 20.54 | 673,900 | -0.25(-1.20%) |
Aug 27, 2020 | 21.46 | 21.55 | 20.23 | 20.79 | 597,476 | -0.79(-3.66%) |
Aug 26, 2020 | 21.32 | 22.36 | 21.21 | 21.58 | 558,072 | +0.28(+1.31%) |
Aug 25, 2020 | 21.27 | 21.83 | 20.96 | 21.30 | 587,946 | +0.10(+0.47%) |
Aug 24, 2020 | 21.18 | 21.57 | 19.64 | 21.20 | 1,377,490 | -0.10(-0.45%) |
Aug 21, 2020 | 22.53 | 22.55 | 20.64 | 21.30 | 1,229,900 | -1.58(-6.93%) |
Aug 20, 2020 | 25.30 | 25.39 | 22.25 | 22.88 | 1,937,829 | -2.50(-9.85%) |
Aug 19, 2020 | 23.25 | 26.76 | 23.25 | 25.38 | 1,862,786 | +2.31(+10.01%) |
Aug 18, 2020 | 23.25 | 23.99 | 22.02 | 23.07 | 876,721 | +0.04(+0.17%) |
Aug 17, 2020 | 21.63 | 23.54 | 21.63 | 23.03 | 950,197 | +1.51(+7.02%) |
Aug 14, 2020 | 21.35 | 21.60 | 20.88 | 21.52 | 471,500 | +0.07(+0.33%) |
Aug 13, 2020 | 20.18 | 22.06 | 20.10 | 21.45 | 1,194,117 | +1.34(+6.66%) |
Aug 12, 2020 | 19.94 | 20.68 | 19.25 | 20.11 | 1,561,476 | +0.26(+1.31%) |
Aug 11, 2020 | 19.61 | 20.00 | 18.11 | 19.85 | 2,417,344 | +0.02(+0.10%) |
Aug 10, 2020 | 22.52 | 22.79 | 19.57 | 19.83 | 1,411,027 | -1.37(-6.46%) |
Aug 07, 2020 | 21.00 | 22.96 | 20.14 | 21.20 | 2,176,800 | +0.37(+1.78%) |
Aug 06, 2020 | 18.75 | 21.00 | 17.50 | 20.83 | 3,925,924 | +5.18(+33.10%) |
Aug 05, 2020 | 14.42 | 16.10 | 14.42 | 15.65 | 1,257,581 | +1.40(+9.82%) |
Aug 04, 2020 | 14.47 | 14.64 | 13.91 | 14.25 | 822,335 | -0.15(-1.04%) |
Aug 03, 2020 | 14.68 | 14.84 | 14.32 | 14.40 | 704,429 | -0.27(-1.84%) |
Jul 31, 2020 | 14.98 | 15.06 | 14.29 | 14.67 | 501,900 | -0.05(-0.34%) |
Jul 30, 2020 | 15.00 | 15.02 | 14.40 | 14.72 | 523,599 | -0.47(-3.09%) |
Jul 29, 2020 | 14.82 | 15.42 | 14.82 | 15.19 | 651,980 | +0.55(+3.76%) |
Jul 28, 2020 | 14.92 | 15.47 | 14.60 | 14.64 | 756,860 | -0.16(-1.08%) |
Jul 27, 2020 | 14.08 | 14.95 | 13.87 | 14.80 | 527,908 | +0.83(+5.94%) |
Jul 24, 2020 | 14.35 | 14.42 | 13.20 | 13.97 | 546,400 | -0.58(-3.99%) |
Jul 23, 2020 | 14.60 | 14.97 | 14.31 | 14.55 | 467,061 | -0.05(-0.34%) |
Jul 22, 2020 | 14.20 | 14.78 | 14.16 | 14.60 | 831,775 | +0.43(+3.03%) |
Jul 21, 2020 | 14.51 | 14.55 | 14.10 | 14.17 | 592,846 | -0.13(-0.91%) |
Jul 20, 2020 | 14.06 | 14.39 | 13.58 | 14.30 | 807,226 | -0.06(-0.42%) |
Jul 17, 2020 | 13.90 | 14.69 | 13.81 | 14.36 | 870,900 | +0.51(+3.68%) |
Jul 16, 2020 | 13.75 | 14.27 | 13.66 | 13.85 | 732,432 | +0.09(+0.65%) |
Jul 15, 2020 | 13.38 | 13.96 | 13.21 | 13.76 | 709,461 | +0.38(+2.84%) |
Jul 14, 2020 | 13.42 | 13.56 | 12.05 | 13.38 | 955,882 | -0.04(-0.30%) |
Jul 13, 2020 | 13.10 | 13.90 | 12.92 | 13.42 | 1,066,033 | +0.49(+3.79%) |
Jul 10, 2020 | 12.95 | 13.19 | 12.62 | 12.93 | 605,600 | +0.03(+0.23%) |
Jul 09, 2020 | 12.46 | 13.05 | 12.25 | 12.90 | 1,095,354 | +0.53(+4.28%) |
Jul 08, 2020 | 11.89 | 12.72 | 11.81 | 12.37 | 1,179,152 | +0.54(+4.56%) |
Jul 07, 2020 | 11.23 | 11.90 | 10.76 | 11.83 | 817,036 | +0.51(+4.51%) |
Jul 06, 2020 | 11.37 | 11.38 | 10.88 | 11.32 | 569,105 | +0.18(+1.62%) |
Jul 02, 2020 | 11.21 | 11.40 | 10.80 | 11.14 | 562,700 | +0.09(+0.81%) |
Jul 01, 2020 | 11.77 | 11.99 | 10.55 | 11.05 | 1,010,614 | -0.72(-6.12%) |
Jun 30, 2020 | 11.62 | 11.83 | 11.27 | 11.77 | 484,833 | +0.21(+1.82%) |
Jun 29, 2020 | 11.04 | 11.64 | 10.51 | 11.56 | 791,667 | +0.52(+4.71%) |
Jun 26, 2020 | 11.41 | 11.98 | 10.71 | 11.04 | 1,491,100 | -0.32(-2.82%) |
Jun 25, 2020 | 10.45 | 11.37 | 10.30 | 11.36 | 553,765 | +0.92(+8.81%) |
Jun 24, 2020 | 10.81 | 11.41 | 10.29 | 10.44 | 830,816 | -0.66(-5.95%) |
Jun 23, 2020 | 10.27 | 11.45 | 10.16 | 11.10 | 967,106 | +0.96(+9.47%) |
Jun 22, 2020 | 10.15 | 10.30 | 9.780 | 10.14 | 483,273 | -0.02(-0.20%) |
Jun 19, 2020 | 10.29 | 10.50 | 9.940 | 10.16 | 585,600 | +0.00(+0.00%) |
Jun 18, 2020 | 9.450 | 10.50 | 9.350 | 10.16 | 1,000,631 | +0.69(+7.29%) |
Jun 17, 2020 | 9.270 | 9.650 | 9.240 | 9.470 | 431,366 | +0.24(+2.60%) |
Jun 16, 2020 | 9.560 | 9.700 | 9.010 | 9.230 | 486,594 | -0.37(-3.85%) |
Jun 15, 2020 | 8.850 | 9.750 | 8.760 | 9.600 | 559,478 | +0.57(+6.31%) |
Jun 12, 2020 | 8.850 | 9.470 | 8.770 | 9.030 | 500,500 | +0.39(+4.51%) |
Jun 11, 2020 | 9.110 | 9.250 | 8.610 | 8.640 | 642,386 | -0.83(-8.76%) |
Jun 10, 2020 | 9.460 | 9.550 | 9.260 | 9.470 | 370,391 | -0.02(-0.21%) |
Jun 09, 2020 | 9.320 | 9.580 | 9.200 | 9.490 | 287,362 | -0.06(-0.63%) |
Jun 08, 2020 | 9.850 | 10.21 | 9.450 | 9.550 | 588,211 | -0.12(-1.24%) |
Jun 05, 2020 | 9.290 | 9.810 | 9.225 | 9.670 | 741,300 | +0.49(+5.34%) |
Jun 04, 2020 | 8.690 | 9.270 | 8.510 | 9.180 | 768,353 | +0.37(+4.20%) |
Jun 03, 2020 | 8.940 | 9.070 | 8.610 | 8.810 | 569,695 | -0.08(-0.90%) |
Jun 02, 2020 | 8.890 | 9.080 | 8.640 | 8.890 | 424,559 | +0.00(+0.00%) |
Jun 01, 2020 | 9.360 | 9.670 | 8.830 | 8.890 | 645,513 | -0.38(-4.10%) |
May 29, 2020 | 8.540 | 9.420 | 8.510 | 9.270 | 616,600 | +0.58(+6.67%) |
May 28, 2020 | 8.930 | 9.250 | 8.620 | 8.690 | 673,267 | -0.21(-2.36%) |
May 27, 2020 | 9.310 | 9.610 | 8.810 | 8.900 | 792,409 | -0.34(-3.68%) |
May 26, 2020 | 9.300 | 10.43 | 9.200 | 9.240 | 1,679,146 | +0.25(+2.78%) |
May 22, 2020 | 8.570 | 8.990 | 8.338 | 8.990 | 824,100 | +0.60(+7.15%) |
May 21, 2020 | 8.120 | 9.000 | 8.010 | 8.390 | 1,334,334 | +0.43(+5.40%) |
May 20, 2020 | 7.920 | 8.400 | 7.730 | 7.960 | 1,407,854 | +0.09(+1.14%) |
May 19, 2020 | 6.980 | 8.200 | 6.940 | 7.870 | 2,014,666 | +0.94(+13.56%) |
May 18, 2020 | 6.650 | 7.000 | 6.520 | 6.930 | 588,066 | +0.45(+6.94%) |
May 15, 2020 | 6.370 | 6.650 | 6.300 | 6.480 | 452,000 | +0.04(+0.62%) |
May 14, 2020 | 6.050 | 6.520 | 5.670 | 6.440 | 568,006 | +0.44(+7.33%) |
May 13, 2020 | 6.350 | 6.530 | 5.600 | 6.000 | 965,995 | -0.33(-5.21%) |
May 12, 2020 | 6.210 | 7.550 | 6.050 | 6.330 | 2,562,401 | +0.86(+15.72%) |
May 11, 2020 | 5.240 | 5.610 | 4.950 | 5.470 | 791,560 | +0.38(+7.47%) |
May 08, 2020 | 4.610 | 5.160 | 4.540 | 5.090 | 496,100 | +0.55(+12.11%) |
May 07, 2020 | 4.600 | 4.710 | 4.490 | 4.540 | 293,593 | -0.04(-0.87%) |
May 06, 2020 | 4.880 | 4.950 | 4.550 | 4.580 | 278,767 | -0.25(-5.18%) |
May 05, 2020 | 4.790 | 4.930 | 4.760 | 4.830 | 185,586 | +0.14(+2.99%) |
May 04, 2020 | 4.820 | 4.980 | 4.630 | 4.690 | 328,159 | -0.21(-4.29%) |
May 01, 2020 | 4.990 | 5.050 | 4.790 | 4.900 | 386,200 | -0.12(-2.39%) |
Apr 30, 2020 | 5.260 | 5.330 | 4.760 | 5.020 | 386,873 | +0.08(+1.62%) |
Apr 29, 2020 | 4.980 | 5.140 | 4.900 | 4.940 | 322,048 | +0.12(+2.49%) |
Apr 28, 2020 | 4.980 | 4.980 | 4.720 | 4.820 | 279,358 | +0.05(+1.05%) |
Apr 27, 2020 | 4.570 | 4.850 | 4.550 | 4.770 | 278,868 | +0.28(+6.24%) |
Apr 24, 2020 | 4.580 | 4.590 | 4.460 | 4.490 | 229,300 | -0.08(-1.75%) |
Apr 23, 2020 | 4.550 | 4.710 | 4.470 | 4.570 | 227,584 | +0.08(+1.78%) |
Apr 22, 2020 | 4.480 | 4.660 | 4.400 | 4.490 | 284,894 | +0.14(+3.22%) |
Apr 21, 2020 | 4.340 | 4.400 | 4.030 | 4.350 | 215,325 | -0.04(-0.91%) |
Apr 20, 2020 | 4.390 | 4.480 | 4.290 | 4.390 | 141,784 | -0.02(-0.45%) |
Apr 17, 2020 | 4.340 | 4.450 | 4.150 | 4.410 | 317,900 | +0.22(+5.25%) |
Apr 16, 2020 | 4.300 | 4.360 | 4.100 | 4.190 | 371,672 | -0.07(-1.64%) |
Apr 15, 2020 | 4.560 | 4.590 | 4.230 | 4.260 | 430,151 | -0.39(-8.39%) |
Apr 14, 2020 | 4.650 | 4.970 | 4.480 | 4.650 | 302,031 | +0.09(+1.97%) |
Apr 13, 2020 | 4.630 | 4.700 | 4.410 | 4.560 | 237,322 | +0.00(+0.00%) |
Apr 09, 2020 | 4.220 | 4.600 | 4.090 | 4.560 | 572,900 | +0.47(+11.49%) |
Apr 08, 2020 | 4.120 | 4.280 | 4.055 | 4.090 | 393,250 | +0.00(+0.00%) |
Apr 07, 2020 | 4.060 | 4.220 | 3.900 | 4.090 | 355,546 | +0.06(+1.49%) |
Apr 06, 2020 | 4.010 | 4.090 | 3.840 | 4.030 | 336,162 | +0.19(+4.95%) |
Apr 03, 2020 | 3.870 | 3.970 | 3.770 | 3.840 | 188,400 | +0.03(+0.79%) |
Apr 02, 2020 | 3.870 | 4.080 | 3.780 | 3.810 | 291,775 | -0.03(-0.78%) |
Apr 01, 2020 | 4.180 | 4.180 | 3.820 | 3.840 | 214,283 | -0.37(-8.79%) |
Mar 31, 2020 | 4.120 | 4.240 | 4.075 | 4.210 | 209,189 | +0.10(+2.43%) |
Mar 30, 2020 | 4.200 | 4.200 | 4.000 | 4.110 | 240,892 | +0.01(+0.24%) |
Mar 27, 2020 | 4.000 | 4.270 | 3.870 | 4.100 | 355,700 | +0.04(+0.99%) |
Mar 26, 2020 | 3.880 | 4.140 | 3.880 | 4.060 | 584,151 | +0.19(+4.91%) |
Mar 25, 2020 | 3.980 | 4.220 | 3.760 | 3.870 | 405,561 | -0.13(-3.25%) |
Mar 24, 2020 | 4.490 | 4.490 | 3.910 | 4.000 | 618,847 | -0.24(-5.66%) |
Mar 23, 2020 | 3.830 | 4.250 | 3.690 | 4.240 | 465,912 | +0.38(+9.84%) |
Mar 20, 2020 | 4.210 | 4.340 | 3.760 | 3.860 | 598,700 | -0.31(-7.43%) |
Mar 19, 2020 | 3.950 | 4.190 | 3.770 | 4.170 | 495,801 | +0.20(+5.04%) |
Mar 18, 2020 | 3.780 | 4.020 | 3.665 | 3.970 | 587,988 | -0.21(-5.02%) |
Mar 17, 2020 | 3.600 | 4.440 | 3.600 | 4.180 | 740,469 | +0.96(+29.81%) |
Mar 16, 2020 | 4.860 | 4.880 | 3.220 | 3.220 | 966,909 | -2.11(-39.59%) |
Mar 13, 2020 | 5.400 | 5.410 | 5.050 | 5.330 | 671,400 | +0.21(+4.10%) |
Mar 12, 2020 | 4.760 | 5.250 | 4.600 | 5.120 | 583,653 | -0.28(-5.19%) |
Mar 11, 2020 | 5.440 | 5.590 | 5.280 | 5.400 | 486,434 | -0.16(-2.88%) |
Mar 10, 2020 | 5.710 | 5.780 | 5.405 | 5.560 | 249,676 | +0.08(+1.46%) |
Mar 09, 2020 | 5.530 | 5.900 | 5.450 | 5.480 | 452,279 | -0.61(-10.02%) |
Mar 06, 2020 | 6.000 | 6.240 | 5.800 | 6.090 | 462,100 | -0.11(-1.77%) |
Mar 05, 2020 | 6.510 | 6.560 | 6.080 | 6.200 | 239,300 | -0.44(-6.70%) |
Mar 04, 2020 | 6.400 | 6.800 | 6.350 | 6.645 | 381,028 | +0.32(+5.14%) |
Mar 03, 2020 | 5.950 | 6.350 | 5.910 | 6.320 | 659,663 | +0.51(+8.78%) |
Mar 02, 2020 | 5.960 | 5.960 | 5.620 | 5.810 | 275,676 | -0.10(-1.69%) |
Feb 28, 2020 | 6.060 | 6.120 | 5.440 | 5.910 | 692,600 | -0.31(-4.98%) |
Feb 27, 2020 | 6.360 | 6.370 | 6.040 | 6.220 | 388,080 | -0.22(-3.42%) |
Feb 26, 2020 | 5.990 | 6.470 | 5.950 | 6.440 | 412,123 | +0.46(+7.69%) |
Feb 25, 2020 | 6.220 | 6.310 | 5.940 | 5.980 | 398,197 | -0.21(-3.39%) |
Feb 24, 2020 | 6.310 | 6.315 | 6.050 | 6.190 | 342,668 | -0.21(-3.28%) |
Feb 21, 2020 | 6.380 | 7.100 | 6.320 | 6.400 | 839,200 | -0.02(-0.31%) |
Feb 20, 2020 | 6.150 | 6.470 | 6.150 | 6.420 | 276,340 | +0.25(+4.05%) |
Feb 19, 2020 | 6.240 | 6.450 | 6.150 | 6.170 | 383,497 | -0.03(-0.48%) |
Feb 18, 2020 | 6.140 | 6.290 | 6.040 | 6.200 | 307,570 | +0.12(+1.97%) |
Feb 14, 2020 | 5.920 | 6.100 | 5.860 | 6.080 | 155,300 | +0.17(+2.88%) |
Feb 13, 2020 | 6.020 | 6.090 | 5.880 | 5.910 | 112,289 | -0.12(-1.99%) |
Feb 12, 2020 | 5.940 | 6.100 | 5.850 | 6.030 | 146,230 | +0.13(+2.20%) |
Feb 11, 2020 | 5.910 | 6.030 | 5.830 | 5.900 | 276,339 | +0.05(+0.85%) |
Feb 10, 2020 | 5.690 | 5.900 | 5.630 | 5.850 | 350,337 | +0.16(+2.81%) |
Feb 07, 2020 | 5.750 | 5.775 | 5.607 | 5.690 | 170,700 | -0.06(-1.04%) |
Feb 06, 2020 | 5.700 | 5.830 | 5.650 | 5.750 | 207,814 | +0.06(+1.05%) |
Feb 05, 2020 | 5.600 | 5.820 | 5.550 | 5.690 | 442,362 | +0.14(+2.52%) |
Feb 04, 2020 | 5.630 | 5.680 | 5.441 | 5.550 | 453,911 | -0.06(-1.07%) |
Feb 03, 2020 | 5.390 | 5.670 | 5.390 | 5.610 | 229,662 | +0.21(+3.89%) |
Jan 31, 2020 | 5.510 | 5.550 | 5.230 | 5.400 | 390,400 | -0.17(-3.05%) |
Jan 30, 2020 | 5.560 | 5.670 | 5.460 | 5.570 | 138,286 | -0.02(-0.36%) |
Jan 29, 2020 | 5.730 | 5.730 | 5.410 | 5.590 | 500,192 | -0.16(-2.78%) |
Jan 28, 2020 | 6.000 | 6.190 | 5.640 | 5.750 | 528,881 | -0.22(-3.69%) |
Jan 27, 2020 | 6.000 | 6.110 | 5.880 | 5.970 | 369,283 | -0.10(-1.65%) |
Jan 24, 2020 | 6.080 | 6.370 | 6.010 | 6.070 | 1,087,700 | +0.07(+1.17%) |
Jan 23, 2020 | 5.770 | 6.080 | 5.560 | 6.000 | 683,724 | +0.24(+4.17%) |
Jan 22, 2020 | 5.760 | 6.100 | 5.660 | 5.760 | 1,255,613 | +0.02(+0.35%) |
Jan 21, 2020 | 5.290 | 5.760 | 5.250 | 5.740 | 1,111,999 | +0.50(+9.54%) |
Jan 17, 2020 | 5.100 | 5.300 | 5.070 | 5.240 | 695,500 | +0.19(+3.76%) |
Jan 16, 2020 | 4.770 | 5.070 | 4.730 | 5.050 | 612,345 | +0.22(+4.55%) |
Jan 15, 2020 | 4.850 | 4.890 | 4.775 | 4.830 | 194,659 | +0.02(+0.42%) |
Jan 14, 2020 | 4.800 | 4.868 | 4.740 | 4.810 | 192,634 | +0.00(+0.00%) |
Jan 13, 2020 | 4.620 | 4.870 | 4.560 | 4.810 | 342,222 | +0.19(+4.11%) |
Jan 10, 2020 | 4.700 | 4.890 | 4.560 | 4.620 | 239,100 | -0.07(-1.49%) |
Jan 09, 2020 | 4.450 | 4.740 | 4.370 | 4.690 | 425,509 | +0.30(+6.83%) |
Jan 08, 2020 | 4.270 | 4.450 | 4.260 | 4.390 | 353,702 | +0.13(+3.17%) |
Jan 07, 2020 | 4.500 | 4.500 | 4.110 | 4.255 | 1,183,083 | -0.26(-5.86%) |
Jan 06, 2020 | 4.580 | 4.660 | 4.490 | 4.520 | 268,225 | -0.13(-2.80%) |
Jan 03, 2020 | 4.700 | 4.700 | 4.530 | 4.650 | 291,900 | -0.10(-2.11%) |