Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.40 | 23.40 | 23.40 | 4,462,242 | -0.16(-0.68%) | |
Dec 30, 2020 | 22.10 | 23.59 | 22.10 | 23.56 | 4,462,242 | +1.49(+6.75%) |
Dec 29, 2020 | 22.90 | 23.25 | 21.69 | 22.07 | 5,320,502 | -0.79(-3.46%) |
Dec 28, 2020 | 24.43 | 24.60 | 22.53 | 22.86 | 5,999,259 | -0.59(-2.52%) |
Dec 24, 2020 | 23.58 | 23.86 | 22.51 | 23.45 | 3,824,400 | -0.03(-0.13%) |
Dec 23, 2020 | 23.05 | 23.61 | 22.48 | 23.48 | 7,068,797 | +0.78(+3.44%) |
Dec 22, 2020 | 21.45 | 22.86 | 21.20 | 22.70 | 11,763,950 | +1.91(+9.19%) |
Dec 21, 2020 | 20.76 | 21.10 | 20.22 | 20.79 | 5,027,160 | -0.39(-1.84%) |
Dec 18, 2020 | 20.61 | 21.89 | 20.03 | 21.18 | 12,430,400 | +0.70(+3.42%) |
Dec 17, 2020 | 19.77 | 20.56 | 19.59 | 20.48 | 5,401,126 | +0.84(+4.28%) |
Dec 16, 2020 | 19.59 | 19.72 | 18.95 | 19.64 | 3,388,494 | +0.25(+1.29%) |
Dec 15, 2020 | 18.91 | 19.65 | 18.78 | 19.39 | 3,562,784 | +0.95(+5.15%) |
Dec 14, 2020 | 19.76 | 19.76 | 18.41 | 18.44 | 3,979,977 | -0.59(-3.10%) |
Dec 11, 2020 | 19.53 | 19.78 | 18.87 | 19.03 | 2,833,700 | -0.63(-3.20%) |
Dec 10, 2020 | 19.41 | 20.36 | 19.27 | 19.66 | 2,854,548 | -0.02(-0.10%) |
Dec 09, 2020 | 21.03 | 21.49 | 19.40 | 19.68 | 5,974,506 | -1.46(-6.91%) |
Dec 08, 2020 | 19.65 | 21.19 | 19.55 | 21.14 | 7,581,140 | +1.71(+8.80%) |
Dec 07, 2020 | 19.72 | 19.89 | 19.09 | 19.43 | 2,520,346 | +0.20(+1.04%) |
Dec 04, 2020 | 18.64 | 19.43 | 18.52 | 19.23 | 3,515,500 | +0.87(+4.74%) |
Dec 03, 2020 | 19.28 | 19.30 | 18.25 | 18.36 | 5,200,903 | -0.68(-3.57%) |
Dec 02, 2020 | 19.09 | 19.64 | 18.45 | 19.04 | 5,103,694 | -0.40(-2.06%) |
Dec 01, 2020 | 20.82 | 20.85 | 19.31 | 19.44 | 5,165,853 | -1.09(-5.31%) |
Nov 30, 2020 | 21.12 | 21.23 | 19.58 | 20.53 | 5,956,888 | +0.01(+0.05%) |
Nov 27, 2020 | 20.69 | 21.41 | 20.40 | 20.52 | 4,184,800 | +0.25(+1.23%) |
Nov 25, 2020 | 19.65 | 20.54 | 18.72 | 20.27 | 7,187,600 | +0.28(+1.40%) |
Nov 24, 2020 | 20.24 | 21.47 | 19.25 | 19.99 | 19,650,648 | -1.59(-7.37%) |
Nov 23, 2020 | 19.63 | 21.70 | 19.61 | 21.58 | 13,210,040 | +2.29(+11.87%) |
Nov 20, 2020 | 18.40 | 19.53 | 18.27 | 19.29 | 7,596,100 | +1.13(+6.22%) |
Nov 19, 2020 | 16.80 | 18.18 | 16.80 | 18.16 | 4,503,498 | +1.25(+7.39%) |
Nov 18, 2020 | 17.49 | 17.71 | 16.82 | 16.91 | 4,099,022 | -0.37(-2.14%) |
Nov 17, 2020 | 16.90 | 17.29 | 16.54 | 17.28 | 4,349,586 | +0.26(+1.53%) |
Nov 16, 2020 | 16.17 | 17.10 | 15.91 | 17.02 | 5,267,415 | +0.84(+5.19%) |
Nov 13, 2020 | 16.15 | 16.39 | 15.95 | 16.18 | 2,367,800 | +0.16(+1.00%) |
Nov 12, 2020 | 16.19 | 16.46 | 15.60 | 16.02 | 2,465,362 | -0.14(-0.87%) |
Nov 11, 2020 | 15.45 | 16.17 | 15.45 | 16.16 | 3,298,799 | +1.09(+7.23%) |
Nov 10, 2020 | 16.19 | 16.40 | 15.02 | 15.07 | 5,194,336 | -1.09(-6.75%) |
Nov 09, 2020 | 16.45 | 16.88 | 15.96 | 16.16 | 4,713,554 | +0.57(+3.66%) |
Nov 06, 2020 | 16.20 | 16.67 | 15.52 | 15.59 | 4,558,500 | -1.08(-6.48%) |
Nov 05, 2020 | 16.39 | 16.83 | 16.32 | 16.67 | 3,061,396 | +0.84(+5.31%) |
Nov 04, 2020 | 16.08 | 16.10 | 15.16 | 15.83 | 4,780,475 | -0.52(-3.18%) |
Nov 03, 2020 | 16.02 | 16.50 | 15.74 | 16.35 | 3,433,744 | +1.00(+6.51%) |
Nov 02, 2020 | 15.23 | 15.59 | 14.80 | 15.35 | 2,619,338 | +0.58(+3.93%) |
Oct 30, 2020 | 15.30 | 15.72 | 14.54 | 14.77 | 3,042,000 | -0.01(-0.07%) |
Oct 29, 2020 | 14.65 | 14.94 | 14.46 | 14.78 | 1,722,918 | +0.34(+2.35%) |
Oct 28, 2020 | 14.52 | 14.96 | 14.41 | 14.44 | 2,469,893 | -0.75(-4.94%) |
Oct 27, 2020 | 15.45 | 15.70 | 15.14 | 15.19 | 2,005,673 | -0.01(-0.07%) |
Oct 26, 2020 | 15.59 | 15.97 | 14.98 | 15.20 | 2,647,400 | -0.80(-5.00%) |
Oct 23, 2020 | 16.30 | 16.51 | 15.77 | 16.00 | 1,801,200 | -0.05(-0.31%) |
Oct 22, 2020 | 15.80 | 16.44 | 15.71 | 16.05 | 2,728,226 | +0.35(+2.23%) |
Oct 21, 2020 | 16.83 | 16.93 | 15.69 | 15.70 | 3,131,514 | -1.10(-6.55%) |
Oct 20, 2020 | 17.12 | 17.51 | 16.78 | 16.80 | 2,684,110 | -0.49(-2.83%) |
Oct 19, 2020 | 17.51 | 18.00 | 17.24 | 17.29 | 2,046,312 | -0.60(-3.35%) |
Oct 16, 2020 | 18.49 | 18.61 | 17.83 | 17.89 | 2,672,700 | -0.62(-3.35%) |
Oct 15, 2020 | 17.45 | 18.60 | 17.35 | 18.51 | 4,939,831 | -0.35(-1.86%) |
Oct 14, 2020 | 18.80 | 19.02 | 18.47 | 18.86 | 2,745,024 | +0.14(+0.75%) |
Oct 13, 2020 | 18.47 | 18.89 | 18.31 | 18.72 | 2,389,456 | +0.24(+1.30%) |
Oct 12, 2020 | 19.21 | 19.21 | 18.07 | 18.48 | 3,405,599 | -0.34(-1.81%) |
Oct 09, 2020 | 17.75 | 19.15 | 17.75 | 18.82 | 4,249,500 | +1.17(+6.63%) |
Oct 08, 2020 | 18.90 | 19.18 | 17.28 | 17.65 | 4,447,678 | -0.71(-3.87%) |
Oct 07, 2020 | 17.76 | 18.69 | 17.71 | 18.36 | 4,833,918 | +0.97(+5.58%) |
Oct 06, 2020 | 17.63 | 17.90 | 16.96 | 17.39 | 4,509,537 | -0.15(-0.86%) |
Oct 05, 2020 | 16.52 | 17.58 | 16.35 | 17.54 | 5,013,258 | +1.51(+9.42%) |
Oct 02, 2020 | 15.59 | 16.68 | 15.58 | 16.03 | 3,779,200 | -0.42(-2.55%) |
Oct 01, 2020 | 15.30 | 16.47 | 15.26 | 16.45 | 5,717,182 | +1.35(+8.94%) |
Sep 30, 2020 | 15.19 | 15.35 | 14.73 | 15.10 | 3,656,743 | +0.00(+0.00%) |
Sep 29, 2020 | 15.20 | 15.49 | 14.64 | 15.10 | 6,061,379 | +0.19(+1.27%) |
Sep 28, 2020 | 14.84 | 15.68 | 14.70 | 14.91 | 5,579,555 | +0.65(+4.56%) |
Sep 25, 2020 | 14.18 | 14.56 | 14.08 | 14.26 | 2,987,100 | +0.04(+0.28%) |
Sep 24, 2020 | 14.52 | 14.61 | 13.99 | 14.22 | 3,044,557 | -0.74(-4.95%) |
Sep 23, 2020 | 15.90 | 16.11 | 14.90 | 14.96 | 3,156,221 | -1.04(-6.50%) |
Sep 22, 2020 | 16.30 | 16.35 | 15.61 | 16.00 | 3,248,181 | -0.33(-2.02%) |
Sep 21, 2020 | 15.22 | 16.37 | 15.14 | 16.33 | 5,218,345 | +0.42(+2.64%) |
Sep 18, 2020 | 15.80 | 16.39 | 15.70 | 15.91 | 4,964,600 | +0.20(+1.27%) |
Sep 17, 2020 | 15.12 | 15.80 | 15.03 | 15.71 | 2,801,619 | +0.10(+0.64%) |
Sep 16, 2020 | 15.26 | 15.73 | 15.00 | 15.61 | 4,157,177 | +0.36(+2.36%) |
Sep 15, 2020 | 14.58 | 15.45 | 14.56 | 15.25 | 5,208,713 | +0.82(+5.68%) |
Sep 14, 2020 | 13.99 | 14.59 | 13.91 | 14.43 | 3,444,569 | +0.63(+4.57%) |
Sep 11, 2020 | 14.07 | 14.13 | 13.66 | 13.80 | 2,841,400 | -0.28(-1.99%) |
Sep 10, 2020 | 14.37 | 14.49 | 13.97 | 14.08 | 2,681,708 | -0.24(-1.68%) |
Sep 09, 2020 | 14.37 | 14.39 | 13.97 | 14.32 | 3,234,286 | +0.38(+2.73%) |
Sep 08, 2020 | 13.50 | 14.53 | 13.24 | 13.94 | 5,949,471 | +0.22(+1.60%) |
Sep 04, 2020 | 14.25 | 14.35 | 12.68 | 13.72 | 6,140,700 | -0.21(-1.51%) |
Sep 03, 2020 | 15.25 | 15.30 | 13.75 | 13.93 | 6,523,804 | -1.63(-10.48%) |
Sep 02, 2020 | 16.70 | 16.70 | 15.24 | 15.56 | 6,595,030 | -1.38(-8.15%) |
Sep 01, 2020 | 16.66 | 16.95 | 15.90 | 16.94 | 3,646,943 | +0.34(+2.05%) |
Aug 31, 2020 | 16.23 | 16.77 | 16.12 | 16.60 | 3,544,449 | +0.61(+3.81%) |
Aug 28, 2020 | 15.80 | 16.21 | 15.72 | 15.99 | 3,013,200 | +0.17(+1.07%) |
Aug 27, 2020 | 16.07 | 16.10 | 15.58 | 15.82 | 3,789,734 | -0.02(-0.13%) |
Aug 26, 2020 | 16.09 | 16.27 | 15.79 | 15.84 | 5,286,030 | -0.21(-1.31%) |
Aug 25, 2020 | 16.44 | 16.50 | 15.70 | 16.05 | 5,869,984 | -0.44(-2.67%) |
Aug 24, 2020 | 17.05 | 17.80 | 15.97 | 16.49 | 9,629,904 | +0.27(+1.70%) |
Aug 21, 2020 | 15.57 | 16.58 | 15.41 | 16.21 | 8,115,900 | +1.15(+7.67%) |
Aug 20, 2020 | 16.00 | 16.04 | 14.42 | 15.06 | 6,706,678 | -0.90(-5.64%) |
Aug 19, 2020 | 16.15 | 16.72 | 15.75 | 15.96 | 8,582,265 | +0.06(+0.38%) |
Aug 18, 2020 | 15.99 | 16.19 | 15.54 | 15.90 | 5,192,443 | +0.36(+2.32%) |
Aug 17, 2020 | 14.59 | 15.66 | 14.47 | 15.54 | 4,253,582 | +1.17(+8.14%) |
Aug 14, 2020 | 14.75 | 14.83 | 14.21 | 14.37 | 1,792,900 | -0.40(-2.71%) |
Aug 13, 2020 | 14.38 | 15.17 | 14.28 | 14.77 | 2,817,080 | +0.37(+2.57%) |
Aug 12, 2020 | 13.99 | 14.49 | 13.78 | 14.40 | 3,210,250 | +0.58(+4.20%) |
Aug 11, 2020 | 14.95 | 14.96 | 13.79 | 13.82 | 3,673,652 | -0.99(-6.68%) |
Aug 10, 2020 | 14.92 | 15.28 | 14.63 | 14.81 | 3,626,228 | +0.07(+0.44%) |
Aug 07, 2020 | 14.89 | 15.81 | 14.64 | 14.74 | 5,741,600 | -0.17(-1.11%) |
Aug 06, 2020 | 15.20 | 15.40 | 14.43 | 14.91 | 5,151,832 | -0.25(-1.65%) |
Aug 05, 2020 | 15.25 | 15.30 | 14.82 | 15.16 | 4,280,735 | +0.14(+0.93%) |
Aug 04, 2020 | 15.63 | 15.90 | 14.65 | 15.02 | 4,663,779 | -0.30(-1.96%) |
Aug 03, 2020 | 14.51 | 15.35 | 14.51 | 15.32 | 6,651,565 | +1.10(+7.74%) |
Jul 31, 2020 | 14.96 | 15.00 | 14.09 | 14.22 | 2,646,100 | -0.33(-2.27%) |
Jul 30, 2020 | 14.00 | 14.71 | 13.82 | 14.55 | 3,041,724 | -0.33(-2.22%) |
Jul 29, 2020 | 15.23 | 15.50 | 14.74 | 14.88 | 3,990,065 | -0.15(-1.00%) |
Jul 28, 2020 | 15.76 | 15.94 | 15.01 | 15.03 | 2,393,291 | -0.41(-2.66%) |
Jul 27, 2020 | 16.17 | 16.48 | 15.30 | 15.44 | 3,138,446 | -0.37(-2.34%) |
Jul 24, 2020 | 15.10 | 16.00 | 14.72 | 15.81 | 4,646,500 | -0.56(-3.42%) |
Jul 23, 2020 | 16.40 | 17.50 | 15.92 | 16.37 | 6,410,701 | -1.73(-9.56%) |
Jul 22, 2020 | 18.66 | 18.94 | 17.60 | 18.10 | 3,623,648 | -0.60(-3.21%) |
Jul 21, 2020 | 19.38 | 19.77 | 18.52 | 18.70 | 5,712,225 | -0.29(-1.53%) |
Jul 20, 2020 | 19.07 | 19.40 | 18.50 | 18.99 | 3,315,187 | -0.53(-2.69%) |
Jul 17, 2020 | 19.32 | 19.68 | 19.16 | 19.52 | 2,600,300 | +0.28(+1.43%) |
Jul 16, 2020 | 20.09 | 20.58 | 19.03 | 19.24 | 3,921,991 | -1.44(-6.96%) |
Jul 15, 2020 | 19.70 | 20.71 | 19.41 | 20.68 | 3,784,257 | +1.30(+6.71%) |
Jul 14, 2020 | 18.33 | 19.39 | 17.96 | 19.38 | 3,244,174 | +1.16(+6.37%) |
Jul 13, 2020 | 21.00 | 21.36 | 17.34 | 18.22 | 8,253,745 | -2.28(-11.12%) |
Jul 10, 2020 | 20.43 | 20.89 | 19.95 | 20.50 | 3,046,300 | -0.25(-1.20%) |
Jul 09, 2020 | 20.78 | 21.61 | 19.64 | 20.75 | 6,276,961 | +0.69(+3.44%) |
Jul 08, 2020 | 19.51 | 20.30 | 19.38 | 20.06 | 5,267,145 | +0.52(+2.66%) |
Jul 07, 2020 | 19.34 | 19.93 | 18.49 | 19.54 | 5,243,200 | -0.39(-1.96%) |
Jul 06, 2020 | 19.17 | 20.01 | 18.87 | 19.93 | 8,103,700 | +2.57(+14.80%) |
Jul 02, 2020 | 16.79 | 17.58 | 16.55 | 17.36 | 4,437,200 | +1.25(+7.76%) |
Jul 01, 2020 | 15.45 | 16.35 | 15.40 | 16.11 | 3,384,881 | +0.71(+4.61%) |
Jun 30, 2020 | 15.44 | 15.74 | 15.05 | 15.40 | 2,418,411 | -0.13(-0.84%) |
Jun 29, 2020 | 14.02 | 15.99 | 13.97 | 15.53 | 9,447,255 | +1.88(+13.77%) |
Jun 26, 2020 | 13.89 | 14.02 | 13.50 | 13.65 | 1,876,700 | -0.42(-2.99%) |
Jun 25, 2020 | 13.42 | 14.10 | 13.17 | 14.07 | 2,426,210 | +0.42(+3.08%) |
Jun 24, 2020 | 14.06 | 14.36 | 13.18 | 13.65 | 2,492,116 | -0.50(-3.53%) |
Jun 23, 2020 | 14.00 | 14.38 | 13.92 | 14.15 | 2,448,286 | +0.43(+3.13%) |
Jun 22, 2020 | 13.27 | 13.94 | 13.27 | 13.72 | 1,667,057 | +0.28(+2.08%) |
Jun 19, 2020 | 13.83 | 13.99 | 13.39 | 13.44 | 2,361,500 | -0.56(-4.00%) |
Jun 18, 2020 | 13.18 | 14.02 | 13.15 | 14.00 | 1,972,462 | +0.35(+2.56%) |
Jun 17, 2020 | 14.34 | 14.34 | 13.62 | 13.65 | 2,447,634 | -0.56(-3.94%) |
Jun 16, 2020 | 14.32 | 14.58 | 13.86 | 14.21 | 2,616,756 | +0.33(+2.38%) |
Jun 15, 2020 | 12.95 | 14.10 | 12.87 | 13.88 | 3,481,306 | +0.49(+3.66%) |
Jun 12, 2020 | 13.05 | 13.65 | 12.72 | 13.39 | 4,127,900 | +1.36(+11.31%) |
Jun 11, 2020 | 13.44 | 13.62 | 11.99 | 12.03 | 5,205,314 | -2.55(-17.49%) |
Jun 10, 2020 | 12.56 | 14.64 | 12.55 | 14.58 | 7,686,762 | +2.16(+17.39%) |
Jun 09, 2020 | 11.97 | 12.61 | 11.86 | 12.42 | 2,320,334 | -0.10(-0.80%) |
Jun 08, 2020 | 12.33 | 12.53 | 12.00 | 12.52 | 2,070,985 | +0.42(+3.47%) |
Jun 05, 2020 | 12.15 | 12.59 | 11.91 | 12.10 | 2,826,900 | +0.16(+1.34%) |
Jun 04, 2020 | 11.58 | 12.00 | 11.51 | 11.94 | 3,155,817 | +0.47(+4.10%) |
Jun 03, 2020 | 11.42 | 11.55 | 11.18 | 11.47 | 2,047,485 | +0.10(+0.88%) |
Jun 02, 2020 | 11.60 | 11.60 | 11.07 | 11.37 | 2,693,157 | -0.33(-2.82%) |
Jun 01, 2020 | 10.82 | 11.74 | 10.79 | 11.70 | 2,020,650 | +0.91(+8.43%) |
May 29, 2020 | 10.44 | 10.80 | 10.31 | 10.79 | 1,521,100 | +0.40(+3.85%) |
May 28, 2020 | 10.25 | 10.85 | 10.19 | 10.39 | 2,171,951 | -0.16(-1.52%) |
May 27, 2020 | 11.08 | 11.11 | 10.13 | 10.55 | 2,727,305 | -0.26(-2.41%) |
May 26, 2020 | 10.19 | 10.96 | 10.16 | 10.81 | 3,954,397 | +1.03(+10.53%) |
May 22, 2020 | 9.670 | 9.780 | 9.440 | 9.780 | 863,600 | +0.07(+0.72%) |
May 21, 2020 | 9.800 | 9.840 | 9.590 | 9.710 | 1,038,174 | -0.09(-0.92%) |
May 20, 2020 | 9.790 | 9.890 | 9.640 | 9.800 | 1,071,563 | +0.17(+1.77%) |
May 19, 2020 | 9.920 | 9.920 | 9.610 | 9.630 | 1,077,448 | -0.24(-2.43%) |
May 18, 2020 | 9.790 | 9.930 | 9.610 | 9.870 | 1,256,272 | +0.28(+2.92%) |
May 15, 2020 | 9.520 | 9.690 | 9.390 | 9.590 | 1,304,800 | +0.19(+2.02%) |
May 14, 2020 | 9.570 | 9.580 | 8.870 | 9.400 | 1,391,203 | +0.09(+0.97%) |
May 13, 2020 | 9.680 | 9.840 | 9.190 | 9.310 | 1,984,929 | -0.28(-2.92%) |
May 12, 2020 | 9.700 | 10.16 | 9.530 | 9.590 | 2,478,334 | +0.03(+0.31%) |
May 11, 2020 | 9.800 | 9.930 | 9.530 | 9.560 | 1,940,778 | -0.35(-3.53%) |
May 08, 2020 | 9.990 | 10.09 | 9.780 | 9.910 | 1,688,400 | +0.00(+0.00%) |
May 07, 2020 | 10.29 | 10.40 | 9.860 | 9.910 | 1,537,174 | -0.30(-2.94%) |
May 06, 2020 | 9.980 | 10.50 | 9.730 | 10.21 | 1,794,345 | +0.15(+1.49%) |
May 05, 2020 | 9.980 | 10.40 | 9.930 | 10.06 | 1,823,679 | +0.22(+2.24%) |
May 04, 2020 | 9.300 | 9.860 | 9.300 | 9.840 | 1,959,174 | +0.50(+5.35%) |
May 01, 2020 | 9.910 | 9.970 | 9.230 | 9.340 | 3,871,900 | -0.82(-8.07%) |
Apr 30, 2020 | 10.33 | 10.40 | 10.08 | 10.16 | 1,233,009 | -0.32(-3.05%) |
Apr 29, 2020 | 10.41 | 10.60 | 10.23 | 10.48 | 1,421,881 | +0.27(+2.64%) |
Apr 28, 2020 | 10.50 | 10.64 | 10.18 | 10.21 | 1,398,594 | -0.06(-0.58%) |
Apr 27, 2020 | 10.30 | 10.62 | 10.21 | 10.27 | 2,042,160 | +0.18(+1.78%) |
Apr 24, 2020 | 10.10 | 10.18 | 9.920 | 10.09 | 941,800 | +0.03(+0.30%) |
Apr 23, 2020 | 10.16 | 10.40 | 9.960 | 10.06 | 1,938,699 | -0.20(-1.95%) |
Apr 22, 2020 | 10.03 | 10.31 | 9.860 | 10.26 | 1,665,254 | +0.50(+5.12%) |
Apr 21, 2020 | 9.730 | 9.960 | 9.640 | 9.760 | 1,422,306 | -0.33(-3.27%) |
Apr 20, 2020 | 10.00 | 10.27 | 9.870 | 10.09 | 1,221,668 | -0.11(-1.08%) |
Apr 17, 2020 | 10.35 | 10.41 | 9.890 | 10.20 | 1,517,200 | +0.19(+1.90%) |
Apr 16, 2020 | 9.860 | 10.03 | 9.690 | 10.01 | 2,028,107 | +0.55(+5.81%) |
Apr 15, 2020 | 9.840 | 10.04 | 8.890 | 9.460 | 2,684,572 | -0.68(-6.71%) |
Apr 14, 2020 | 9.650 | 10.16 | 9.600 | 10.14 | 2,726,724 | +0.97(+10.58%) |
Apr 13, 2020 | 9.140 | 9.190 | 8.720 | 9.170 | 1,528,998 | +0.00(+0.00%) |
Apr 09, 2020 | 9.360 | 9.550 | 9.030 | 9.170 | 2,658,500 | +0.04(+0.44%) |
Apr 08, 2020 | 8.840 | 9.180 | 8.760 | 9.130 | 1,959,731 | +0.42(+4.82%) |
Apr 07, 2020 | 9.080 | 9.110 | 8.550 | 8.710 | 3,046,611 | +0.25(+2.96%) |
Apr 06, 2020 | 8.000 | 8.480 | 7.770 | 8.460 | 2,215,503 | +0.88(+11.61%) |
Apr 03, 2020 | 7.750 | 7.820 | 7.480 | 7.580 | 1,448,300 | -0.17(-2.19%) |
Apr 02, 2020 | 7.350 | 8.170 | 7.280 | 7.750 | 2,675,064 | +0.49(+6.75%) |
Apr 01, 2020 | 7.510 | 7.590 | 7.200 | 7.260 | 2,035,538 | -0.35(-4.60%) |
Mar 31, 2020 | 7.760 | 7.900 | 7.470 | 7.610 | 3,556,284 | +0.04(+0.53%) |
Mar 30, 2020 | 7.880 | 7.890 | 7.550 | 7.570 | 2,881,201 | -0.13(-1.69%) |
Mar 27, 2020 | 8.000 | 8.070 | 7.660 | 7.700 | 3,134,400 | -0.52(-6.33%) |
Mar 26, 2020 | 8.330 | 8.490 | 8.030 | 8.220 | 4,641,468 | -0.07(-0.84%) |
Mar 25, 2020 | 8.720 | 8.870 | 8.250 | 8.290 | 5,547,678 | +0.00(+0.00%) |
Mar 24, 2020 | 8.390 | 8.550 | 8.030 | 8.290 | 4,125,721 | +0.46(+5.87%) |
Mar 23, 2020 | 7.900 | 8.080 | 7.610 | 7.830 | 2,420,663 | -0.03(-0.38%) |
Mar 20, 2020 | 7.950 | 8.280 | 7.460 | 7.860 | 4,644,000 | +0.37(+4.94%) |
Mar 19, 2020 | 7.180 | 7.740 | 6.950 | 7.490 | 2,996,206 | +0.16(+2.18%) |
Mar 18, 2020 | 7.260 | 7.710 | 6.950 | 7.330 | 2,782,567 | -0.67(-8.38%) |
Mar 17, 2020 | 7.690 | 8.010 | 6.990 | 8.000 | 4,732,998 | +0.15(+1.91%) |
Mar 16, 2020 | 7.200 | 8.260 | 7.000 | 7.850 | 3,720,705 | -0.41(-4.96%) |
Mar 13, 2020 | 8.420 | 8.605 | 7.720 | 8.260 | 3,784,700 | +0.48(+6.17%) |
Mar 12, 2020 | 8.000 | 8.270 | 7.550 | 7.780 | 4,791,053 | -1.19(-13.27%) |
Mar 11, 2020 | 9.220 | 9.630 | 8.900 | 8.970 | 4,101,607 | -1.01(-10.12%) |
Mar 10, 2020 | 9.510 | 9.980 | 9.050 | 9.980 | 3,583,320 | +1.48(+17.41%) |
Mar 09, 2020 | 8.450 | 9.080 | 8.110 | 8.500 | 3,890,653 | -1.22(-12.55%) |
Mar 06, 2020 | 10.03 | 10.30 | 9.280 | 9.720 | 3,726,000 | -0.92(-8.65%) |
Mar 05, 2020 | 9.910 | 10.96 | 9.810 | 10.64 | 4,480,371 | +0.02(+0.19%) |
Mar 04, 2020 | 10.70 | 10.70 | 10.08 | 10.62 | 3,591,269 | +0.37(+3.61%) |
Mar 03, 2020 | 10.60 | 10.90 | 9.890 | 10.25 | 6,612,689 | +0.22(+2.19%) |
Mar 02, 2020 | 9.850 | 10.07 | 9.040 | 10.03 | 7,710,872 | +1.13(+12.70%) |
Feb 28, 2020 | 8.660 | 9.210 | 8.330 | 8.900 | 6,381,100 | +0.46(+5.45%) |
Feb 27, 2020 | 9.050 | 9.640 | 8.340 | 8.440 | 8,136,395 | -2.06(-19.62%) |
Feb 26, 2020 | 10.73 | 11.16 | 10.48 | 10.50 | 5,038,049 | -0.64(-5.75%) |
Feb 25, 2020 | 11.85 | 11.94 | 11.00 | 11.14 | 4,903,980 | -0.01(-0.09%) |
Feb 24, 2020 | 11.30 | 11.75 | 10.90 | 11.15 | 8,060,541 | -1.99(-15.14%) |
Feb 21, 2020 | 13.00 | 13.35 | 12.75 | 13.14 | 3,519,500 | +0.36(+2.82%) |
Feb 20, 2020 | 13.12 | 13.92 | 12.10 | 12.78 | 7,647,324 | -1.36(-9.62%) |
Feb 19, 2020 | 13.12 | 14.20 | 13.03 | 14.14 | 8,152,852 | +1.64(+13.12%) |
Feb 18, 2020 | 11.55 | 12.54 | 11.53 | 12.50 | 6,620,302 | +1.14(+10.04%) |
Feb 14, 2020 | 11.21 | 11.38 | 11.02 | 11.36 | 1,558,700 | +0.19(+1.70%) |
Feb 13, 2020 | 11.15 | 11.25 | 10.89 | 11.17 | 2,253,991 | -0.18(-1.59%) |
Feb 12, 2020 | 11.27 | 11.41 | 11.06 | 11.35 | 2,028,634 | +0.27(+2.44%) |
Feb 11, 2020 | 11.72 | 11.72 | 10.65 | 11.08 | 4,268,986 | -0.34(-2.98%) |
Feb 10, 2020 | 10.86 | 11.45 | 10.73 | 11.42 | 4,491,240 | +0.67(+6.23%) |
Feb 07, 2020 | 10.95 | 11.06 | 10.41 | 10.75 | 3,696,100 | -0.22(-2.01%) |
Feb 06, 2020 | 10.62 | 11.21 | 10.45 | 10.97 | 4,641,218 | +0.34(+3.20%) |
Feb 05, 2020 | 10.74 | 10.89 | 10.36 | 10.63 | 2,030,923 | +0.00(+0.00%) |
Feb 04, 2020 | 10.72 | 10.89 | 10.35 | 10.63 | 2,975,636 | +0.14(+1.33%) |
Feb 03, 2020 | 9.910 | 10.49 | 9.860 | 10.49 | 2,780,687 | +0.62(+6.28%) |
Jan 31, 2020 | 10.02 | 10.15 | 9.650 | 9.870 | 2,230,800 | -0.08(-0.80%) |
Jan 30, 2020 | 9.920 | 10.15 | 9.620 | 9.950 | 2,250,138 | -0.07(-0.70%) |
Jan 29, 2020 | 10.78 | 10.94 | 9.720 | 10.02 | 5,503,481 | -0.31(-3.00%) |
Jan 28, 2020 | 9.540 | 10.49 | 9.470 | 10.33 | 5,405,984 | +1.18(+12.90%) |
Jan 27, 2020 | 9.250 | 9.340 | 8.830 | 9.150 | 3,138,176 | -0.55(-5.67%) |
Jan 24, 2020 | 9.660 | 9.840 | 9.270 | 9.700 | 4,494,300 | +0.75(+8.38%) |
Jan 23, 2020 | 8.900 | 9.100 | 8.680 | 8.950 | 6,520,965 | -1.05(-10.50%) |
Jan 22, 2020 | 11.15 | 11.38 | 9.530 | 10.00 | 7,026,619 | -0.96(-8.76%) |
Jan 21, 2020 | 11.27 | 11.59 | 10.58 | 10.96 | 6,425,770 | -1.08(-8.97%) |
Jan 17, 2020 | 11.22 | 12.13 | 11.08 | 12.04 | 6,752,400 | +0.98(+8.86%) |
Jan 16, 2020 | 10.98 | 11.32 | 10.48 | 11.06 | 5,342,852 | +0.44(+4.14%) |
Jan 15, 2020 | 10.33 | 10.69 | 10.02 | 10.62 | 3,327,325 | +0.25(+2.41%) |
Jan 14, 2020 | 10.23 | 10.39 | 9.380 | 10.37 | 7,490,745 | +0.56(+5.71%) |
Jan 13, 2020 | 9.760 | 10.93 | 9.520 | 9.810 | 12,256,618 | +0.74(+8.16%) |
Jan 10, 2020 | 8.670 | 9.200 | 8.600 | 9.070 | 3,309,600 | +0.48(+5.59%) |
Jan 09, 2020 | 8.540 | 8.600 | 8.350 | 8.590 | 2,562,306 | +0.39(+4.76%) |
Jan 08, 2020 | 8.240 | 8.380 | 8.150 | 8.200 | 1,756,565 | +0.05(+0.61%) |
Jan 07, 2020 | 8.440 | 8.470 | 8.090 | 8.150 | 2,704,233 | -0.15(-1.81%) |
Jan 06, 2020 | 7.730 | 8.390 | 7.680 | 8.300 | 3,192,007 | +0.49(+6.27%) |
Jan 03, 2020 | 7.680 | 8.024 | 7.640 | 7.810 | 1,984,600 | -0.19(-2.38%) |