Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.82 | 22.82 | 22.82 | 917,201 | +0.04(+0.18%) | |
Dec 30, 2020 | 21.93 | 23.05 | 21.93 | 22.78 | 917,201 | +1.02(+4.69%) |
Dec 29, 2020 | 22.09 | 22.13 | 21.63 | 21.76 | 1,326,592 | +0.19(+0.88%) |
Dec 28, 2020 | 21.60 | 21.86 | 21.17 | 21.57 | 1,037,819 | +0.25(+1.17%) |
Dec 24, 2020 | 21.55 | 21.66 | 21.13 | 21.32 | 524,100 | -0.28(-1.30%) |
Dec 23, 2020 | 21.36 | 21.99 | 21.33 | 21.60 | 1,071,797 | +1.28(+6.30%) |
Dec 22, 2020 | 21.17 | 21.23 | 20.18 | 20.32 | 1,177,797 | -1.14(-5.31%) |
Dec 21, 2020 | 20.87 | 21.72 | 20.78 | 21.46 | 1,330,307 | -1.01(-4.49%) |
Dec 18, 2020 | 22.63 | 23.05 | 22.21 | 22.47 | 819,400 | -0.44(-1.92%) |
Dec 17, 2020 | 23.48 | 23.75 | 22.84 | 22.91 | 1,190,377 | -0.52(-2.22%) |
Dec 16, 2020 | 23.22 | 23.52 | 22.98 | 23.43 | 946,253 | -0.20(-0.85%) |
Dec 15, 2020 | 23.29 | 23.64 | 22.90 | 23.63 | 983,962 | +0.43(+1.85%) |
Dec 14, 2020 | 24.27 | 24.44 | 23.14 | 23.20 | 1,116,214 | -0.90(-3.73%) |
Dec 11, 2020 | 23.89 | 24.21 | 23.46 | 24.10 | 1,880,300 | +0.20(+0.84%) |
Dec 10, 2020 | 22.97 | 23.99 | 22.56 | 23.90 | 1,840,863 | +0.35(+1.49%) |
Dec 09, 2020 | 24.42 | 24.52 | 23.30 | 23.55 | 1,520,918 | -0.82(-3.36%) |
Dec 08, 2020 | 25.49 | 25.49 | 24.25 | 24.37 | 1,538,448 | -0.23(-0.93%) |
Dec 07, 2020 | 25.37 | 25.48 | 24.42 | 24.60 | 1,561,372 | +0.00(+0.00%) |
Dec 04, 2020 | 24.92 | 25.05 | 24.05 | 24.60 | 1,869,400 | -0.08(-0.32%) |
Dec 03, 2020 | 24.84 | 25.84 | 24.62 | 24.68 | 2,758,778 | +1.41(+6.06%) |
Dec 02, 2020 | 22.58 | 23.43 | 22.48 | 23.27 | 1,683,640 | +1.02(+4.58%) |
Dec 01, 2020 | 22.18 | 22.63 | 22.06 | 22.25 | 1,540,889 | +0.98(+4.61%) |
Nov 30, 2020 | 22.55 | 22.77 | 21.19 | 21.27 | 2,120,187 | +0.52(+2.51%) |
Nov 27, 2020 | 20.81 | 21.26 | 20.73 | 20.75 | 814,000 | +0.35(+1.72%) |
Nov 25, 2020 | 20.44 | 20.53 | 20.28 | 20.40 | 897,600 | +0.21(+1.04%) |
Nov 24, 2020 | 19.98 | 20.27 | 19.87 | 20.19 | 2,045,316 | +0.47(+2.38%) |
Nov 23, 2020 | 20.18 | 20.32 | 19.56 | 19.72 | 1,409,517 | +0.30(+1.54%) |
Nov 20, 2020 | 19.62 | 19.79 | 19.31 | 19.42 | 1,953,400 | -0.71(-3.53%) |
Nov 19, 2020 | 19.10 | 20.23 | 19.02 | 20.13 | 2,018,671 | +0.76(+3.92%) |
Nov 18, 2020 | 19.43 | 19.73 | 19.08 | 19.37 | 3,540,952 | +0.89(+4.82%) |
Nov 17, 2020 | 17.84 | 18.71 | 17.82 | 18.48 | 2,906,145 | +0.68(+3.82%) |
Nov 16, 2020 | 16.69 | 18.18 | 16.59 | 17.80 | 4,175,766 | +1.76(+10.97%) |
Nov 13, 2020 | 15.69 | 16.04 | 15.58 | 16.04 | 1,927,800 | +0.69(+4.50%) |
Nov 12, 2020 | 16.09 | 16.54 | 15.28 | 15.35 | 2,181,871 | -1.54(-9.12%) |
Nov 11, 2020 | 16.23 | 17.19 | 16.19 | 16.89 | 2,357,552 | +0.06(+0.36%) |
Nov 10, 2020 | 17.13 | 17.53 | 16.70 | 16.83 | 2,503,820 | -0.42(-2.43%) |
Nov 09, 2020 | 16.58 | 17.41 | 16.31 | 17.25 | 7,095,222 | +2.87(+19.96%) |
Nov 06, 2020 | 13.75 | 14.53 | 13.61 | 14.38 | 1,828,700 | +0.58(+4.20%) |
Nov 05, 2020 | 13.20 | 13.89 | 13.00 | 13.80 | 1,857,076 | +1.46(+11.83%) |
Nov 04, 2020 | 11.99 | 12.56 | 11.77 | 12.34 | 2,509,604 | +0.46(+3.87%) |
Nov 03, 2020 | 12.23 | 12.36 | 11.63 | 11.88 | 3,692,586 | -0.01(-0.08%) |
Nov 02, 2020 | 12.09 | 12.23 | 11.66 | 11.89 | 1,196,459 | +0.04(+0.34%) |
Oct 30, 2020 | 11.98 | 12.13 | 11.51 | 11.85 | 3,737,800 | -0.45(-3.66%) |
Oct 29, 2020 | 11.21 | 12.35 | 11.16 | 12.30 | 2,409,840 | +0.09(+0.74%) |
Oct 28, 2020 | 12.96 | 13.02 | 12.18 | 12.21 | 2,361,532 | -1.52(-11.07%) |
Oct 27, 2020 | 14.03 | 14.22 | 13.65 | 13.73 | 1,267,512 | -0.26(-1.86%) |
Oct 26, 2020 | 14.08 | 14.21 | 13.74 | 13.99 | 1,446,075 | -0.50(-3.45%) |
Oct 23, 2020 | 14.54 | 14.67 | 14.20 | 14.49 | 1,236,500 | +0.05(+0.35%) |
Oct 22, 2020 | 14.11 | 14.51 | 14.10 | 14.44 | 1,768,239 | +0.51(+3.66%) |
Oct 21, 2020 | 13.98 | 14.14 | 13.84 | 13.93 | 986,518 | -0.12(-0.85%) |
Oct 20, 2020 | 14.40 | 14.56 | 14.02 | 14.05 | 1,372,507 | -0.18(-1.26%) |
Oct 19, 2020 | 14.31 | 14.72 | 14.12 | 14.23 | 1,714,992 | +0.63(+4.63%) |
Oct 16, 2020 | 13.76 | 13.76 | 13.52 | 13.60 | 1,000,500 | -0.23(-1.66%) |
Oct 15, 2020 | 13.43 | 13.88 | 13.35 | 13.83 | 1,167,221 | -0.05(-0.36%) |
Oct 14, 2020 | 13.76 | 14.14 | 13.75 | 13.88 | 1,239,551 | +0.26(+1.91%) |
Oct 13, 2020 | 13.60 | 13.76 | 13.34 | 13.62 | 1,862,480 | -0.50(-3.54%) |
Oct 12, 2020 | 13.86 | 14.28 | 13.44 | 14.12 | 1,317,650 | +0.32(+2.32%) |
Oct 09, 2020 | 13.85 | 14.12 | 13.69 | 13.80 | 1,834,300 | +0.26(+1.92%) |
Oct 08, 2020 | 13.46 | 13.58 | 13.24 | 13.54 | 1,521,162 | +0.28(+2.11%) |
Oct 07, 2020 | 14.12 | 14.31 | 13.26 | 13.26 | 5,498,834 | -0.71(-5.08%) |
Oct 06, 2020 | 13.76 | 14.40 | 13.72 | 13.97 | 3,016,919 | +0.86(+6.56%) |
Oct 05, 2020 | 13.16 | 13.28 | 12.82 | 13.11 | 1,968,182 | +0.15(+1.16%) |
Oct 02, 2020 | 13.43 | 13.60 | 12.93 | 12.96 | 3,436,800 | -0.75(-5.47%) |
Oct 01, 2020 | 13.48 | 13.89 | 13.26 | 13.71 | 3,229,434 | +0.55(+4.18%) |
Sep 30, 2020 | 12.81 | 13.37 | 12.79 | 13.16 | 2,505,980 | +0.46(+3.62%) |
Sep 29, 2020 | 13.46 | 13.58 | 12.69 | 12.70 | 2,786,209 | -1.09(-7.90%) |
Sep 28, 2020 | 14.90 | 15.19 | 13.74 | 13.79 | 3,005,361 | -0.73(-5.03%) |
Sep 25, 2020 | 14.25 | 14.79 | 14.22 | 14.52 | 1,674,100 | -0.22(-1.49%) |
Sep 24, 2020 | 14.35 | 14.96 | 13.86 | 14.74 | 1,867,253 | +0.34(+2.36%) |
Sep 23, 2020 | 14.42 | 14.77 | 14.19 | 14.40 | 2,236,213 | -0.09(-0.62%) |
Sep 22, 2020 | 14.74 | 15.05 | 14.21 | 14.49 | 2,220,849 | -0.08(-0.55%) |
Sep 21, 2020 | 15.07 | 15.21 | 14.43 | 14.57 | 2,737,223 | -1.26(-7.96%) |
Sep 18, 2020 | 16.58 | 16.59 | 15.68 | 15.83 | 2,744,700 | -0.82(-4.92%) |
Sep 17, 2020 | 16.30 | 16.87 | 16.25 | 16.65 | 1,467,480 | -0.08(-0.48%) |
Sep 16, 2020 | 15.96 | 16.98 | 15.94 | 16.73 | 3,402,376 | +0.71(+4.43%) |
Sep 15, 2020 | 16.10 | 16.29 | 15.75 | 16.02 | 2,505,599 | -0.16(-0.99%) |
Sep 14, 2020 | 15.37 | 16.22 | 15.07 | 16.18 | 3,346,890 | +1.20(+8.01%) |
Sep 11, 2020 | 14.90 | 15.09 | 14.30 | 14.98 | 4,634,000 | +0.09(+0.60%) |
Sep 10, 2020 | 15.19 | 15.65 | 14.78 | 14.89 | 3,063,040 | +0.01(+0.07%) |
Sep 09, 2020 | 15.00 | 15.00 | 14.59 | 14.88 | 2,229,850 | +0.16(+1.09%) |
Sep 08, 2020 | 13.69 | 14.94 | 13.63 | 14.72 | 3,365,972 | +0.71(+5.07%) |
Sep 04, 2020 | 13.97 | 14.20 | 13.49 | 14.01 | 3,103,500 | +0.30(+2.19%) |
Sep 03, 2020 | 13.27 | 13.74 | 13.10 | 13.71 | 3,707,061 | +0.77(+5.95%) |
Sep 02, 2020 | 12.89 | 13.04 | 12.65 | 12.94 | 1,672,786 | +0.17(+1.33%) |
Sep 01, 2020 | 12.37 | 12.93 | 12.28 | 12.77 | 1,714,446 | +0.62(+5.10%) |
Aug 31, 2020 | 12.70 | 12.74 | 12.09 | 12.15 | 1,588,948 | -0.55(-4.33%) |
Aug 28, 2020 | 12.25 | 12.73 | 12.10 | 12.70 | 2,277,900 | +0.66(+5.48%) |
Aug 27, 2020 | 11.72 | 12.20 | 11.70 | 12.04 | 2,878,824 | +0.49(+4.24%) |
Aug 26, 2020 | 11.86 | 11.98 | 11.30 | 11.55 | 2,325,764 | -0.40(-3.35%) |
Aug 25, 2020 | 12.22 | 12.28 | 11.71 | 11.95 | 2,212,754 | -0.14(-1.16%) |
Aug 24, 2020 | 11.67 | 12.10 | 11.55 | 12.09 | 2,523,476 | +0.51(+4.40%) |
Aug 21, 2020 | 11.80 | 11.91 | 11.43 | 11.58 | 1,404,700 | -0.05(-0.43%) |
Aug 20, 2020 | 11.08 | 11.70 | 10.97 | 11.63 | 1,856,729 | +0.04(+0.35%) |
Aug 19, 2020 | 12.09 | 12.09 | 11.54 | 11.59 | 1,338,271 | -0.35(-2.93%) |
Aug 18, 2020 | 11.98 | 12.14 | 11.69 | 11.94 | 1,722,387 | +0.37(+3.20%) |
Aug 17, 2020 | 12.16 | 12.23 | 11.41 | 11.57 | 2,420,258 | -0.88(-7.07%) |
Aug 14, 2020 | 12.06 | 12.57 | 11.87 | 12.45 | 2,031,100 | +0.05(+0.40%) |
Aug 13, 2020 | 12.50 | 12.88 | 12.24 | 12.40 | 2,173,892 | -0.05(-0.40%) |
Aug 12, 2020 | 13.48 | 13.49 | 12.26 | 12.45 | 4,353,560 | -0.44(-3.41%) |
Aug 11, 2020 | 12.39 | 13.34 | 12.29 | 12.89 | 4,229,944 | +0.97(+8.14%) |
Aug 10, 2020 | 11.69 | 12.15 | 11.65 | 11.92 | 2,074,500 | +0.30(+2.58%) |
Aug 07, 2020 | 11.94 | 11.97 | 11.42 | 11.62 | 1,249,700 | -0.34(-2.84%) |
Aug 06, 2020 | 11.31 | 12.04 | 11.19 | 11.96 | 1,509,698 | +0.55(+4.82%) |
Aug 05, 2020 | 11.39 | 11.45 | 11.19 | 11.41 | 1,331,447 | +0.23(+2.06%) |
Aug 04, 2020 | 11.09 | 11.47 | 11.07 | 11.18 | 1,345,744 | -0.07(-0.62%) |
Aug 03, 2020 | 11.39 | 11.53 | 11.13 | 11.25 | 1,383,749 | -0.29(-2.51%) |
Jul 31, 2020 | 12.32 | 12.32 | 11.51 | 11.54 | 1,571,300 | -0.64(-5.25%) |
Jul 30, 2020 | 12.01 | 12.33 | 11.82 | 12.18 | 1,075,820 | +0.13(+1.08%) |
Jul 29, 2020 | 12.44 | 12.50 | 11.97 | 12.05 | 1,283,348 | -0.42(-3.37%) |
Jul 28, 2020 | 11.88 | 12.64 | 11.85 | 12.47 | 1,504,089 | +0.51(+4.26%) |
Jul 27, 2020 | 11.74 | 12.06 | 11.60 | 11.96 | 998,323 | +0.25(+2.13%) |
Jul 24, 2020 | 11.65 | 11.86 | 11.42 | 11.71 | 1,518,400 | -0.26(-2.17%) |
Jul 23, 2020 | 12.42 | 12.57 | 11.92 | 11.97 | 1,266,883 | -0.58(-4.62%) |
Jul 22, 2020 | 12.51 | 12.77 | 12.38 | 12.55 | 833,693 | -0.09(-0.71%) |
Jul 21, 2020 | 12.33 | 12.69 | 12.30 | 12.64 | 1,450,385 | +0.63(+5.25%) |
Jul 20, 2020 | 12.21 | 12.25 | 11.96 | 12.01 | 1,248,771 | -0.06(-0.50%) |
Jul 17, 2020 | 12.34 | 12.37 | 12.03 | 12.07 | 1,510,400 | -0.31(-2.50%) |
Jul 16, 2020 | 12.42 | 12.64 | 12.27 | 12.38 | 1,367,673 | -0.21(-1.67%) |
Jul 15, 2020 | 12.69 | 12.76 | 12.29 | 12.59 | 3,135,211 | +0.35(+2.86%) |
Jul 14, 2020 | 11.57 | 12.27 | 11.33 | 12.24 | 1,667,736 | +0.50(+4.26%) |
Jul 13, 2020 | 12.64 | 12.69 | 11.74 | 11.74 | 1,714,349 | -0.54(-4.40%) |
Jul 10, 2020 | 11.60 | 12.42 | 11.48 | 12.28 | 2,085,200 | +0.61(+5.23%) |
Jul 09, 2020 | 12.18 | 12.24 | 11.64 | 11.67 | 1,952,262 | -0.36(-2.99%) |
Jul 08, 2020 | 12.19 | 12.24 | 11.92 | 12.03 | 1,412,695 | +0.10(+0.84%) |
Jul 07, 2020 | 12.26 | 12.56 | 11.90 | 11.93 | 2,163,771 | -0.37(-3.01%) |
Jul 06, 2020 | 12.23 | 12.33 | 12.00 | 12.30 | 2,148,003 | +0.69(+5.94%) |
Jul 02, 2020 | 12.20 | 12.33 | 11.52 | 11.61 | 2,307,300 | +0.00(+0.00%) |
Jul 01, 2020 | 11.36 | 12.05 | 11.23 | 11.61 | 3,644,676 | +0.43(+3.85%) |
Jun 30, 2020 | 11.12 | 11.27 | 10.95 | 11.18 | 2,421,622 | -0.20(-1.76%) |
Jun 29, 2020 | 11.15 | 11.50 | 10.53 | 11.38 | 3,593,187 | +0.43(+3.93%) |
Jun 26, 2020 | 11.59 | 11.66 | 10.91 | 10.95 | 3,043,500 | -0.89(-7.52%) |
Jun 25, 2020 | 11.88 | 12.35 | 11.45 | 11.84 | 3,483,349 | +0.01(+0.08%) |
Jun 24, 2020 | 12.53 | 12.69 | 11.51 | 11.83 | 4,057,775 | -1.21(-9.28%) |
Jun 23, 2020 | 12.13 | 13.31 | 11.73 | 13.04 | 5,443,440 | +1.44(+12.41%) |
Jun 22, 2020 | 12.35 | 12.35 | 11.57 | 11.60 | 4,881,375 | -0.53(-4.37%) |
Jun 19, 2020 | 12.66 | 12.66 | 11.98 | 12.13 | 4,470,500 | -0.11(-0.90%) |
Jun 18, 2020 | 12.36 | 12.89 | 12.16 | 12.24 | 3,635,673 | -0.61(-4.75%) |
Jun 17, 2020 | 12.90 | 13.16 | 12.49 | 12.85 | 4,475,956 | -0.08(-0.62%) |
Jun 16, 2020 | 14.11 | 14.40 | 12.75 | 12.93 | 9,556,367 | +0.00(+0.00%) |
Jun 15, 2020 | 11.75 | 13.36 | 11.42 | 12.93 | 11,684,538 | -0.18(-1.37%) |
Jun 12, 2020 | 12.96 | 13.88 | 12.45 | 13.11 | 10,871,300 | +2.10(+19.07%) |
Jun 11, 2020 | 11.11 | 12.73 | 10.50 | 11.01 | 8,988,472 | -3.07(-21.80%) |
Jun 10, 2020 | 16.19 | 16.19 | 13.86 | 14.08 | 11,302,760 | -1.63(-10.38%) |
Jun 09, 2020 | 15.68 | 18.28 | 15.35 | 15.71 | 13,231,978 | -1.59(-9.19%) |
Jun 08, 2020 | 14.24 | 17.31 | 14.20 | 17.30 | 15,560,359 | +4.50(+35.16%) |
Jun 05, 2020 | 12.99 | 13.17 | 12.25 | 12.80 | 8,424,300 | +1.66(+14.90%) |
Jun 04, 2020 | 10.63 | 11.52 | 10.60 | 11.14 | 5,953,634 | +0.21(+1.92%) |
Jun 03, 2020 | 10.70 | 11.67 | 10.40 | 10.93 | 8,770,345 | +1.31(+13.62%) |
Jun 02, 2020 | 8.970 | 9.670 | 8.800 | 9.620 | 4,490,901 | +1.21(+14.39%) |
Jun 01, 2020 | 8.160 | 8.640 | 8.060 | 8.410 | 2,349,167 | +0.43(+5.39%) |
May 29, 2020 | 7.880 | 8.060 | 7.720 | 7.980 | 3,030,400 | -0.18(-2.21%) |
May 28, 2020 | 8.200 | 8.500 | 8.010 | 8.160 | 2,018,409 | -0.22(-2.63%) |
May 27, 2020 | 8.380 | 8.400 | 7.870 | 8.380 | 2,415,792 | +0.20(+2.44%) |
May 26, 2020 | 8.640 | 8.670 | 8.100 | 8.180 | 2,670,290 | +0.22(+2.76%) |
May 22, 2020 | 8.100 | 8.130 | 7.760 | 7.960 | 1,633,500 | -0.18(-2.21%) |
May 21, 2020 | 8.650 | 8.870 | 8.125 | 8.140 | 3,251,780 | +0.10(+1.24%) |
May 20, 2020 | 7.480 | 8.830 | 7.340 | 8.040 | 6,340,835 | +1.04(+14.86%) |
May 19, 2020 | 7.330 | 7.830 | 6.630 | 7.000 | 5,824,022 | -0.48(-6.42%) |
May 18, 2020 | 6.190 | 7.580 | 6.110 | 7.480 | 5,290,364 | +1.84(+32.62%) |
May 15, 2020 | 5.910 | 6.110 | 5.600 | 5.640 | 4,507,800 | -0.32(-5.37%) |
May 14, 2020 | 6.020 | 6.090 | 5.780 | 5.960 | 4,296,768 | -0.24(-3.87%) |
May 13, 2020 | 6.530 | 6.560 | 6.120 | 6.200 | 2,595,110 | -0.23(-3.58%) |
May 12, 2020 | 7.150 | 7.190 | 6.410 | 6.430 | 1,582,627 | -0.39(-5.72%) |
May 11, 2020 | 6.800 | 7.000 | 6.550 | 6.820 | 1,889,561 | -0.48(-6.58%) |
May 08, 2020 | 7.140 | 7.324 | 7.055 | 7.300 | 1,847,900 | +0.18(+2.53%) |
May 07, 2020 | 7.570 | 7.640 | 7.010 | 7.120 | 2,585,984 | -0.67(-8.60%) |
May 06, 2020 | 7.800 | 7.960 | 7.620 | 7.790 | 1,060,665 | -0.33(-4.06%) |
May 05, 2020 | 8.420 | 8.550 | 8.040 | 8.120 | 1,183,892 | -0.14(-1.69%) |
May 04, 2020 | 8.370 | 8.450 | 7.970 | 8.260 | 1,363,812 | -0.38(-4.40%) |
May 01, 2020 | 9.050 | 9.108 | 8.080 | 8.640 | 1,849,400 | -0.92(-9.62%) |
Apr 30, 2020 | 9.500 | 9.580 | 9.000 | 9.560 | 2,033,424 | -0.18(-1.85%) |
Apr 29, 2020 | 9.010 | 9.760 | 9.010 | 9.740 | 3,211,766 | +1.00(+11.44%) |
Apr 28, 2020 | 7.700 | 8.870 | 7.690 | 8.740 | 3,240,509 | +1.32(+17.79%) |
Apr 27, 2020 | 7.580 | 7.680 | 7.300 | 7.420 | 2,325,433 | +0.12(+1.64%) |
Apr 24, 2020 | 8.420 | 8.490 | 7.250 | 7.300 | 3,265,600 | -1.53(-17.33%) |
Apr 23, 2020 | 8.950 | 9.120 | 8.760 | 8.830 | 992,596 | -0.12(-1.34%) |
Apr 22, 2020 | 9.220 | 9.250 | 8.820 | 8.950 | 1,340,410 | +0.44(+5.17%) |
Apr 21, 2020 | 9.150 | 9.165 | 8.165 | 8.510 | 996,085 | -0.90(-9.56%) |
Apr 20, 2020 | 9.060 | 9.500 | 8.930 | 9.410 | 904,826 | +0.07(+0.75%) |
Apr 17, 2020 | 9.740 | 9.850 | 9.120 | 9.340 | 998,000 | +0.04(+0.43%) |
Apr 16, 2020 | 9.630 | 9.650 | 9.190 | 9.300 | 901,118 | -0.15(-1.59%) |
Apr 15, 2020 | 9.230 | 9.654 | 9.090 | 9.450 | 1,173,650 | -0.03(-0.32%) |
Apr 14, 2020 | 9.340 | 9.850 | 9.240 | 9.480 | 2,066,690 | +0.11(+1.17%) |
Apr 13, 2020 | 9.590 | 9.630 | 9.000 | 9.370 | 866,588 | -0.40(-4.09%) |
Apr 09, 2020 | 10.00 | 10.43 | 9.390 | 9.770 | 1,762,900 | +0.06(+0.62%) |
Apr 08, 2020 | 8.800 | 9.850 | 8.790 | 9.710 | 1,221,338 | +0.80(+8.98%) |
Apr 07, 2020 | 10.23 | 10.36 | 8.880 | 8.910 | 1,622,166 | +0.04(+0.45%) |
Apr 06, 2020 | 8.510 | 9.080 | 8.340 | 8.870 | 1,064,900 | +0.95(+11.99%) |
Apr 03, 2020 | 7.960 | 8.170 | 7.120 | 7.920 | 1,170,200 | -0.49(-5.83%) |
Apr 02, 2020 | 8.620 | 9.080 | 8.190 | 8.410 | 746,520 | -0.01(-0.12%) |
Apr 01, 2020 | 9.170 | 9.250 | 8.210 | 8.420 | 1,023,013 | -1.77(-17.37%) |
Mar 31, 2020 | 11.04 | 11.29 | 9.891 | 10.19 | 1,033,173 | -0.87(-7.87%) |
Mar 30, 2020 | 12.05 | 12.68 | 10.64 | 11.06 | 904,949 | -0.38(-3.32%) |
Mar 27, 2020 | 10.94 | 12.91 | 10.75 | 11.44 | 1,365,900 | -0.89(-7.22%) |
Mar 26, 2020 | 12.23 | 14.16 | 11.57 | 12.33 | 2,773,029 | +0.84(+7.31%) |
Mar 25, 2020 | 10.76 | 12.57 | 10.47 | 11.49 | 2,434,301 | +1.71(+17.48%) |
Mar 24, 2020 | 8.410 | 10.45 | 8.410 | 9.780 | 1,985,247 | +1.87(+23.64%) |
Mar 23, 2020 | 7.950 | 8.380 | 7.010 | 7.910 | 1,419,069 | +0.17(+2.20%) |
Mar 20, 2020 | 8.300 | 10.57 | 7.300 | 7.740 | 2,058,900 | +0.67(+9.48%) |
Mar 19, 2020 | 5.870 | 7.830 | 5.300 | 7.070 | 2,540,140 | +1.06(+17.64%) |
Mar 18, 2020 | 7.410 | 7.940 | 5.370 | 6.010 | 2,281,860 | -3.45(-36.47%) |
Mar 17, 2020 | 9.350 | 9.670 | 7.100 | 9.460 | 2,826,389 | -0.31(-3.17%) |
Mar 16, 2020 | 12.50 | 12.57 | 9.190 | 9.770 | 2,556,801 | -5.75(-37.05%) |
Mar 13, 2020 | 15.69 | 15.78 | 12.84 | 15.52 | 2,418,900 | +3.10(+24.96%) |
Mar 12, 2020 | 14.64 | 16.58 | 11.90 | 12.42 | 3,591,035 | -6.75(-35.21%) |
Mar 11, 2020 | 22.26 | 22.59 | 18.04 | 19.17 | 1,456,890 | -3.98(-17.19%) |
Mar 10, 2020 | 22.00 | 23.26 | 20.85 | 23.15 | 911,141 | +3.09(+15.40%) |
Mar 09, 2020 | 21.71 | 22.56 | 17.92 | 20.06 | 1,228,695 | -4.60(-18.65%) |
Mar 06, 2020 | 23.01 | 25.75 | 22.86 | 24.66 | 1,649,300 | -0.23(-0.92%) |
Mar 05, 2020 | 27.42 | 27.50 | 24.51 | 24.89 | 1,507,799 | -4.37(-14.94%) |
Mar 04, 2020 | 29.70 | 30.41 | 28.60 | 29.26 | 1,271,740 | +0.11(+0.38%) |
Mar 03, 2020 | 30.06 | 31.10 | 28.99 | 29.15 | 1,135,967 | -0.90(-3.00%) |
Mar 02, 2020 | 30.31 | 30.43 | 29.51 | 30.05 | 1,257,226 | +0.55(+1.86%) |
Feb 28, 2020 | 28.62 | 29.97 | 28.34 | 29.50 | 1,189,300 | -0.81(-2.67%) |
Feb 27, 2020 | 30.33 | 32.35 | 29.77 | 30.31 | 1,462,206 | -2.24(-6.88%) |
Feb 26, 2020 | 34.68 | 34.89 | 32.27 | 32.55 | 1,667,905 | -2.45(-7.00%) |
Feb 25, 2020 | 36.07 | 36.23 | 34.93 | 35.00 | 401,675 | -1.07(-2.97%) |
Feb 24, 2020 | 36.05 | 36.62 | 35.41 | 36.07 | 409,676 | -1.76(-4.65%) |
Feb 21, 2020 | 37.55 | 38.39 | 37.47 | 37.83 | 533,900 | -0.67(-1.74%) |
Feb 20, 2020 | 39.17 | 39.20 | 38.20 | 38.50 | 481,970 | -1.32(-3.31%) |
Feb 19, 2020 | 39.95 | 40.27 | 39.49 | 39.82 | 238,917 | +0.25(+0.63%) |
Feb 18, 2020 | 40.53 | 40.53 | 39.33 | 39.57 | 329,120 | -1.95(-4.70%) |
Feb 14, 2020 | 41.04 | 41.64 | 41.02 | 41.52 | 237,600 | +1.06(+2.62%) |
Feb 13, 2020 | 40.39 | 40.87 | 40.22 | 40.46 | 180,422 | -0.44(-1.08%) |
Feb 12, 2020 | 40.92 | 41.75 | 40.60 | 40.90 | 336,964 | +0.61(+1.51%) |
Feb 11, 2020 | 40.23 | 40.75 | 39.84 | 40.29 | 431,746 | +1.12(+2.86%) |
Feb 10, 2020 | 39.00 | 39.40 | 38.39 | 39.17 | 557,303 | -0.14(-0.36%) |
Feb 07, 2020 | 40.70 | 40.95 | 39.21 | 39.31 | 602,200 | -2.01(-4.86%) |
Feb 06, 2020 | 43.22 | 43.24 | 41.20 | 41.32 | 410,926 | -2.11(-4.86%) |
Feb 05, 2020 | 43.72 | 43.75 | 43.18 | 43.43 | 200,104 | +0.62(+1.45%) |
Feb 04, 2020 | 42.88 | 43.30 | 42.62 | 42.81 | 169,146 | +0.07(+0.16%) |
Feb 03, 2020 | 42.14 | 43.30 | 42.08 | 42.74 | 226,466 | +1.24(+2.99%) |
Jan 31, 2020 | 41.16 | 41.68 | 40.88 | 41.50 | 422,300 | -0.53(-1.26%) |
Jan 30, 2020 | 40.45 | 42.15 | 40.45 | 42.03 | 555,709 | -0.28(-0.66%) |
Jan 29, 2020 | 43.75 | 43.91 | 42.10 | 42.31 | 297,881 | -1.99(-4.49%) |
Jan 28, 2020 | 43.46 | 44.55 | 41.75 | 44.30 | 580,471 | +3.55(+8.71%) |
Jan 27, 2020 | 40.93 | 41.60 | 40.24 | 40.75 | 486,890 | -1.85(-4.34%) |
Jan 24, 2020 | 43.76 | 44.11 | 42.44 | 42.60 | 368,000 | -1.23(-2.81%) |
Jan 23, 2020 | 42.00 | 44.01 | 41.85 | 43.83 | 325,770 | +1.11(+2.60%) |
Jan 22, 2020 | 43.53 | 43.65 | 41.93 | 42.72 | 411,030 | -0.10(-0.23%) |
Jan 21, 2020 | 43.49 | 43.58 | 42.61 | 42.82 | 349,163 | -1.20(-2.73%) |
Jan 17, 2020 | 43.24 | 44.06 | 42.92 | 44.02 | 291,200 | +1.69(+3.99%) |
Jan 16, 2020 | 43.04 | 43.32 | 42.28 | 42.33 | 332,081 | -0.03(-0.07%) |
Jan 15, 2020 | 42.58 | 42.70 | 42.11 | 42.36 | 152,478 | -0.30(-0.70%) |
Jan 14, 2020 | 42.38 | 43.00 | 42.06 | 42.66 | 411,258 | +0.66(+1.57%) |
Jan 13, 2020 | 41.87 | 42.20 | 41.76 | 42.00 | 573,244 | +0.08(+0.19%) |
Jan 10, 2020 | 42.61 | 42.68 | 41.66 | 41.92 | 276,900 | +0.08(+0.19%) |
Jan 09, 2020 | 42.43 | 42.79 | 41.77 | 41.84 | 320,125 | -0.20(-0.48%) |
Jan 08, 2020 | 41.56 | 42.63 | 41.30 | 42.04 | 633,794 | +0.34(+0.82%) |
Jan 07, 2020 | 40.74 | 42.07 | 40.50 | 41.70 | 556,486 | +1.25(+3.09%) |
Jan 06, 2020 | 40.47 | 41.04 | 40.23 | 40.45 | 431,172 | -1.59(-3.78%) |
Jan 03, 2020 | 42.59 | 43.03 | 42.00 | 42.04 | 431,100 | -1.55(-3.56%) |