Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.87 | 12.99 | 12.00 | 12.83 | 1,252,800 | +0.31(+2.48%) |
Feb 25, 2021 | 13.12 | 13.37 | 12.47 | 12.52 | 660,199 | -0.77(-5.79%) |
Feb 24, 2021 | 13.46 | 13.88 | 13.10 | 13.29 | 630,437 | -0.04(-0.30%) |
Feb 23, 2021 | 12.47 | 13.39 | 11.96 | 13.33 | 1,453,263 | +0.83(+6.64%) |
Feb 22, 2021 | 12.75 | 12.85 | 12.42 | 12.50 | 524,650 | -0.35(-2.72%) |
Feb 19, 2021 | 12.83 | 13.48 | 12.79 | 12.85 | 397,800 | +0.01(+0.08%) |
Feb 18, 2021 | 13.24 | 13.24 | 12.51 | 12.84 | 500,633 | -0.47(-3.53%) |
Feb 17, 2021 | 13.17 | 13.74 | 12.97 | 13.31 | 651,291 | -0.13(-0.97%) |
Feb 16, 2021 | 13.44 | 13.73 | 13.14 | 13.44 | 564,365 | +0.01(+0.07%) |
Feb 12, 2021 | 13.70 | 14.28 | 13.14 | 13.43 | 757,100 | -0.45(-3.24%) |
Feb 11, 2021 | 14.02 | 14.10 | 13.51 | 13.88 | 457,239 | +0.11(+0.80%) |
Feb 10, 2021 | 14.10 | 14.60 | 13.65 | 13.77 | 523,729 | -0.47(-3.30%) |
Feb 09, 2021 | 14.45 | 14.57 | 14.13 | 14.24 | 493,513 | -0.12(-0.84%) |
Feb 08, 2021 | 14.23 | 14.55 | 14.08 | 14.36 | 729,654 | +0.35(+2.50%) |
Feb 05, 2021 | 13.82 | 14.03 | 13.60 | 14.01 | 689,600 | +0.39(+2.86%) |
Feb 04, 2021 | 13.18 | 13.63 | 13.04 | 13.62 | 479,609 | +0.44(+3.34%) |
Feb 03, 2021 | 13.08 | 13.57 | 13.08 | 13.18 | 422,264 | -0.07(-0.53%) |
Feb 02, 2021 | 12.65 | 13.26 | 12.31 | 13.25 | 537,757 | +0.90(+7.29%) |
Feb 01, 2021 | 12.37 | 12.39 | 11.84 | 12.35 | 799,485 | +0.02(+0.16%) |
Jan 29, 2021 | 12.42 | 12.84 | 12.10 | 12.33 | 599,200 | +0.06(+0.49%) |
Jan 28, 2021 | 12.47 | 12.97 | 12.22 | 12.27 | 953,502 | +0.11(+0.90%) |
Jan 27, 2021 | 12.87 | 13.15 | 12.07 | 12.16 | 920,567 | -0.73(-5.66%) |
Jan 26, 2021 | 13.92 | 13.97 | 12.87 | 12.89 | 669,714 | -0.88(-6.39%) |
Jan 25, 2021 | 13.31 | 13.90 | 13.18 | 13.77 | 782,257 | +0.38(+2.84%) |
Jan 22, 2021 | 13.46 | 13.50 | 13.04 | 13.39 | 647,300 | -0.03(-0.22%) |
Jan 21, 2021 | 13.76 | 14.00 | 13.02 | 13.42 | 1,504,017 | -0.50(-3.59%) |
Jan 20, 2021 | 13.26 | 14.79 | 13.18 | 13.92 | 2,465,282 | +1.75(+14.38%) |
Jan 19, 2021 | 11.49 | 12.23 | 11.31 | 12.17 | 1,128,837 | +0.80(+7.04%) |
Jan 15, 2021 | 12.04 | 12.04 | 11.34 | 11.37 | 657,800 | -0.59(-4.89%) |
Jan 14, 2021 | 11.43 | 12.11 | 11.43 | 11.96 | 971,068 | +0.57(+5.05%) |
Jan 13, 2021 | 11.82 | 12.00 | 11.34 | 11.38 | 663,431 | -0.39(-3.31%) |
Jan 12, 2021 | 12.20 | 12.49 | 11.73 | 11.77 | 804,806 | -0.42(-3.45%) |
Jan 11, 2021 | 11.80 | 12.23 | 11.67 | 12.19 | 446,486 | +0.29(+2.44%) |
Jan 08, 2021 | 12.16 | 12.49 | 11.59 | 11.90 | 824,500 | -0.06(-0.50%) |
Jan 07, 2021 | 11.37 | 12.18 | 11.25 | 11.96 | 900,305 | +0.52(+4.55%) |
Jan 06, 2021 | 11.58 | 11.66 | 10.56 | 11.44 | 1,435,139 | -0.14(-1.21%) |
Jan 05, 2021 | 11.98 | 12.19 | 11.44 | 11.58 | 1,031,260 | -0.40(-3.34%) |
Jan 04, 2021 | 10.83 | 12.15 | 10.55 | 11.98 | 2,020,922 | +1.14(+10.52%) |
Dec 31, 2020 | 10.84 | 10.84 | 10.84 | 440,670 | -0.96(-8.14%) | |
Dec 30, 2020 | 11.90 | 12.33 | 11.72 | 11.80 | 440,670 | -0.05(-0.46%) |
Dec 29, 2020 | 11.90 | 12.00 | 11.42 | 11.86 | 783,324 | +0.01(+0.04%) |
Dec 28, 2020 | 12.40 | 12.62 | 11.80 | 11.85 | 602,031 | -0.43(-3.50%) |
Dec 24, 2020 | 12.52 | 12.89 | 12.23 | 12.28 | 306,900 | -0.21(-1.68%) |
Dec 23, 2020 | 12.94 | 12.94 | 12.16 | 12.49 | 1,202,631 | -0.42(-3.25%) |
Dec 22, 2020 | 12.92 | 13.34 | 12.66 | 12.91 | 1,084,027 | +0.14(+1.10%) |
Dec 21, 2020 | 12.15 | 12.83 | 11.75 | 12.77 | 1,460,618 | +0.43(+3.48%) |
Dec 18, 2020 | 12.62 | 12.75 | 11.58 | 12.34 | 4,594,100 | -0.37(-2.91%) |
Dec 17, 2020 | 12.38 | 12.74 | 11.94 | 12.71 | 1,121,566 | +0.38(+3.08%) |
Dec 16, 2020 | 13.50 | 13.53 | 12.31 | 12.33 | 1,116,945 | -1.09(-8.12%) |
Dec 15, 2020 | 13.35 | 13.59 | 12.50 | 13.42 | 1,450,354 | -0.59(-4.21%) |
Dec 14, 2020 | 13.18 | 14.54 | 13.18 | 14.01 | 1,212,915 | +1.06(+8.19%) |
Dec 11, 2020 | 12.68 | 13.26 | 12.55 | 12.95 | 502,600 | +0.21(+1.61%) |
Dec 10, 2020 | 12.86 | 13.15 | 12.53 | 12.74 | 1,524,073 | -0.08(-0.59%) |
Dec 09, 2020 | 13.65 | 13.85 | 12.41 | 12.82 | 2,527,049 | -0.68(-5.04%) |
Dec 08, 2020 | 13.34 | 13.83 | 13.31 | 13.50 | 1,279,686 | +0.10(+0.75%) |
Dec 07, 2020 | 13.75 | 13.99 | 13.31 | 13.40 | 876,947 | -0.31(-2.26%) |
Dec 04, 2020 | 14.26 | 14.44 | 13.70 | 13.71 | 608,000 | -0.55(-3.86%) |
Dec 03, 2020 | 14.17 | 14.70 | 14.06 | 14.26 | 753,805 | +0.24(+1.71%) |
Dec 02, 2020 | 13.69 | 14.19 | 13.51 | 14.02 | 575,055 | +0.33(+2.41%) |
Dec 01, 2020 | 13.92 | 14.08 | 13.44 | 13.69 | 578,983 | +0.10(+0.74%) |
Nov 30, 2020 | 14.16 | 14.36 | 13.16 | 13.59 | 628,185 | -0.51(-3.62%) |
Nov 27, 2020 | 13.85 | 14.24 | 13.85 | 14.10 | 363,400 | +0.29(+2.10%) |
Nov 25, 2020 | 14.15 | 14.42 | 13.77 | 13.81 | 499,800 | -0.40(-2.81%) |
Nov 24, 2020 | 14.24 | 14.57 | 13.96 | 14.21 | 810,792 | +0.24(+1.72%) |
Nov 23, 2020 | 13.06 | 14.04 | 13.00 | 13.97 | 1,217,820 | +0.97(+7.46%) |
Nov 20, 2020 | 12.49 | 13.10 | 12.32 | 13.00 | 723,000 | +0.32(+2.52%) |
Nov 19, 2020 | 12.23 | 12.69 | 12.14 | 12.68 | 358,676 | +0.44(+3.59%) |
Nov 18, 2020 | 12.28 | 12.73 | 12.08 | 12.24 | 504,920 | +0.09(+0.74%) |
Nov 17, 2020 | 11.96 | 12.25 | 11.58 | 12.15 | 716,886 | +0.19(+1.59%) |
Nov 16, 2020 | 13.02 | 13.08 | 11.65 | 11.96 | 2,076,526 | -0.65(-5.15%) |
Nov 13, 2020 | 13.62 | 13.68 | 12.42 | 12.61 | 1,195,900 | -0.76(-5.68%) |
Nov 12, 2020 | 13.49 | 13.69 | 13.07 | 13.37 | 1,405,230 | +0.00(+0.04%) |
Nov 11, 2020 | 13.39 | 13.57 | 12.92 | 13.37 | 714,265 | +0.17(+1.25%) |
Nov 10, 2020 | 13.24 | 13.30 | 12.67 | 13.20 | 1,225,129 | +0.16(+1.23%) |
Nov 09, 2020 | 12.65 | 13.48 | 12.44 | 13.04 | 927,740 | +1.02(+8.49%) |
Nov 06, 2020 | 12.10 | 12.72 | 11.92 | 12.02 | 719,500 | -0.16(-1.31%) |
Nov 05, 2020 | 13.25 | 13.25 | 11.81 | 12.18 | 1,652,543 | -0.86(-6.60%) |
Nov 04, 2020 | 12.69 | 13.54 | 12.27 | 13.04 | 1,000,108 | +0.92(+7.59%) |
Nov 03, 2020 | 11.54 | 12.28 | 11.51 | 12.12 | 1,028,852 | +0.78(+6.88%) |
Nov 02, 2020 | 11.12 | 11.39 | 10.82 | 11.34 | 825,105 | +0.43(+3.94%) |
Oct 30, 2020 | 11.11 | 11.19 | 10.66 | 10.91 | 684,100 | -0.31(-2.76%) |
Oct 29, 2020 | 11.53 | 11.70 | 11.04 | 11.22 | 568,215 | -0.29(-2.52%) |
Oct 28, 2020 | 11.81 | 11.91 | 11.40 | 11.51 | 717,669 | -0.67(-5.50%) |
Oct 27, 2020 | 11.88 | 12.24 | 11.68 | 12.18 | 511,244 | +0.30(+2.53%) |
Oct 26, 2020 | 12.32 | 12.41 | 11.71 | 11.88 | 753,659 | -0.48(-3.88%) |
Oct 23, 2020 | 12.43 | 12.58 | 12.21 | 12.36 | 637,300 | +0.07(+0.57%) |
Oct 22, 2020 | 11.79 | 12.47 | 11.77 | 12.29 | 723,601 | +0.61(+5.22%) |
Oct 21, 2020 | 11.70 | 11.83 | 11.28 | 11.68 | 689,964 | +0.01(+0.09%) |
Oct 20, 2020 | 11.66 | 11.94 | 11.53 | 11.67 | 544,475 | +0.11(+0.95%) |
Oct 19, 2020 | 12.52 | 12.52 | 11.48 | 11.56 | 809,577 | -0.77(-6.24%) |
Oct 16, 2020 | 12.05 | 12.58 | 12.00 | 12.33 | 770,700 | +0.27(+2.24%) |
Oct 15, 2020 | 11.63 | 12.11 | 11.45 | 12.06 | 1,237,087 | +0.20(+1.69%) |
Oct 14, 2020 | 11.73 | 12.10 | 11.44 | 11.86 | 1,399,142 | +0.15(+1.28%) |
Oct 13, 2020 | 11.24 | 11.82 | 11.24 | 11.71 | 1,067,693 | +0.46(+4.09%) |
Oct 12, 2020 | 11.28 | 11.32 | 10.90 | 11.25 | 430,700 | +0.11(+0.99%) |
Oct 09, 2020 | 11.22 | 11.37 | 11.00 | 11.14 | 552,200 | +0.08(+0.72%) |
Oct 08, 2020 | 11.25 | 11.25 | 10.78 | 11.06 | 578,292 | +0.07(+0.64%) |
Oct 07, 2020 | 10.38 | 11.17 | 10.38 | 10.99 | 713,975 | +0.64(+6.18%) |
Oct 06, 2020 | 10.73 | 10.86 | 10.29 | 10.35 | 531,175 | -0.38(-3.54%) |
Oct 05, 2020 | 9.920 | 10.93 | 9.920 | 10.73 | 1,035,700 | +0.89(+9.04%) |
Oct 02, 2020 | 10.25 | 10.42 | 9.830 | 9.840 | 832,400 | -0.68(-6.46%) |
Oct 01, 2020 | 10.62 | 10.89 | 10.21 | 10.52 | 1,248,891 | +0.22(+2.14%) |
Sep 30, 2020 | 10.44 | 10.52 | 10.10 | 10.30 | 1,322,265 | -0.15(-1.44%) |
Sep 29, 2020 | 10.28 | 10.62 | 10.16 | 10.45 | 706,832 | +0.11(+1.06%) |
Sep 28, 2020 | 10.98 | 10.98 | 10.19 | 10.34 | 760,875 | -0.47(-4.35%) |
Sep 25, 2020 | 10.43 | 10.91 | 10.43 | 10.81 | 1,663,500 | +0.31(+2.95%) |
Sep 24, 2020 | 11.16 | 11.24 | 10.29 | 10.50 | 1,544,031 | -0.77(-6.83%) |
Sep 23, 2020 | 11.69 | 11.82 | 11.24 | 11.27 | 906,331 | -0.60(-5.05%) |
Sep 22, 2020 | 11.59 | 11.97 | 11.44 | 11.87 | 1,553,670 | +0.33(+2.86%) |
Sep 21, 2020 | 12.01 | 12.03 | 11.43 | 11.54 | 1,522,101 | -0.84(-6.79%) |
Sep 18, 2020 | 13.01 | 13.08 | 12.07 | 12.38 | 6,735,800 | -0.45(-3.51%) |
Sep 17, 2020 | 12.55 | 12.96 | 12.38 | 12.83 | 342,890 | -0.02(-0.16%) |
Sep 16, 2020 | 12.95 | 13.31 | 12.74 | 12.85 | 667,714 | +0.02(+0.16%) |
Sep 15, 2020 | 12.87 | 13.13 | 12.71 | 12.83 | 711,613 | +0.13(+1.02%) |
Sep 14, 2020 | 12.09 | 12.90 | 12.09 | 12.70 | 1,082,650 | +0.81(+6.81%) |
Sep 11, 2020 | 11.74 | 12.29 | 11.64 | 11.89 | 1,489,500 | +0.31(+2.68%) |
Sep 10, 2020 | 11.94 | 12.23 | 11.53 | 11.58 | 955,267 | -0.34(-2.85%) |
Sep 09, 2020 | 11.93 | 12.14 | 11.79 | 11.92 | 1,916,717 | +0.22(+1.88%) |
Sep 08, 2020 | 11.39 | 11.95 | 11.20 | 11.70 | 759,913 | +0.09(+0.78%) |
Sep 04, 2020 | 11.85 | 12.05 | 11.00 | 11.61 | 769,200 | -0.34(-2.85%) |
Sep 03, 2020 | 12.09 | 12.29 | 11.63 | 11.95 | 970,919 | -0.36(-2.92%) |
Sep 02, 2020 | 11.90 | 12.32 | 11.90 | 12.31 | 511,716 | +0.36(+3.01%) |
Sep 01, 2020 | 12.18 | 12.24 | 11.86 | 11.95 | 655,257 | -0.25(-2.05%) |
Aug 31, 2020 | 11.93 | 12.28 | 11.66 | 12.20 | 1,537,879 | +0.21(+1.75%) |
Aug 28, 2020 | 11.97 | 12.06 | 11.50 | 11.99 | 774,500 | +0.03(+0.25%) |
Aug 27, 2020 | 12.19 | 12.34 | 11.82 | 11.96 | 1,079,345 | -0.35(-2.84%) |
Aug 26, 2020 | 12.71 | 12.84 | 12.14 | 12.31 | 819,356 | -0.60(-4.65%) |
Aug 25, 2020 | 12.42 | 12.95 | 12.26 | 12.91 | 1,045,963 | +0.41(+3.28%) |
Aug 24, 2020 | 12.94 | 13.02 | 12.45 | 12.50 | 1,684,096 | -0.47(-3.62%) |
Aug 21, 2020 | 13.17 | 13.36 | 12.76 | 12.97 | 1,132,700 | -0.18(-1.37%) |
Aug 20, 2020 | 13.44 | 13.78 | 13.01 | 13.15 | 1,825,180 | +0.14(+1.08%) |
Aug 19, 2020 | 13.50 | 13.69 | 12.81 | 13.01 | 1,649,149 | -0.52(-3.84%) |
Aug 18, 2020 | 13.79 | 13.79 | 13.01 | 13.53 | 1,042,012 | -0.17(-1.24%) |
Aug 17, 2020 | 13.26 | 13.71 | 13.22 | 13.70 | 1,380,206 | +0.41(+3.09%) |
Aug 14, 2020 | 12.64 | 13.51 | 12.61 | 13.29 | 3,118,300 | +0.78(+6.24%) |
Aug 13, 2020 | 12.85 | 13.13 | 11.75 | 12.51 | 10,906,751 | -2.39(-16.04%) |
Aug 12, 2020 | 14.93 | 15.97 | 13.36 | 14.90 | 2,173,442 | -0.69(-4.43%) |
Aug 11, 2020 | 18.72 | 18.72 | 15.56 | 15.59 | 2,226,054 | -3.11(-16.63%) |
Aug 10, 2020 | 18.48 | 18.85 | 18.01 | 18.70 | 748,572 | +0.24(+1.30%) |
Aug 07, 2020 | 17.77 | 19.25 | 17.77 | 18.46 | 601,100 | +0.67(+3.77%) |
Aug 06, 2020 | 18.18 | 18.59 | 17.67 | 17.79 | 329,158 | -0.41(-2.25%) |
Aug 05, 2020 | 17.91 | 18.37 | 17.61 | 18.20 | 463,906 | +0.56(+3.17%) |
Aug 04, 2020 | 17.90 | 18.03 | 17.38 | 17.64 | 560,448 | -0.24(-1.34%) |
Aug 03, 2020 | 16.80 | 18.07 | 16.71 | 17.88 | 1,152,541 | +1.11(+6.62%) |
Jul 31, 2020 | 17.74 | 17.74 | 16.55 | 16.77 | 1,107,200 | -0.89(-5.04%) |
Jul 30, 2020 | 16.58 | 17.83 | 16.53 | 17.66 | 685,442 | +0.81(+4.81%) |
Jul 29, 2020 | 16.69 | 17.10 | 16.53 | 16.85 | 650,323 | +0.20(+1.20%) |
Jul 28, 2020 | 17.61 | 17.61 | 16.59 | 16.65 | 730,225 | -0.99(-5.61%) |
Jul 27, 2020 | 17.37 | 17.67 | 16.75 | 17.64 | 1,224,192 | +0.43(+2.50%) |
Jul 24, 2020 | 17.20 | 17.49 | 16.60 | 17.21 | 737,500 | -0.06(-0.35%) |
Jul 23, 2020 | 17.19 | 17.88 | 17.08 | 17.27 | 806,636 | -0.11(-0.63%) |
Jul 22, 2020 | 16.87 | 17.70 | 16.87 | 17.38 | 836,828 | +0.60(+3.58%) |
Jul 21, 2020 | 17.24 | 17.75 | 16.59 | 16.78 | 1,069,155 | -0.60(-3.45%) |
Jul 20, 2020 | 18.10 | 18.48 | 17.23 | 17.38 | 856,989 | -0.91(-4.98%) |
Jul 17, 2020 | 17.53 | 18.64 | 17.43 | 18.29 | 1,022,200 | +0.76(+4.34%) |
Jul 16, 2020 | 17.91 | 17.99 | 17.30 | 17.53 | 1,448,988 | -0.55(-3.04%) |
Jul 15, 2020 | 19.05 | 19.24 | 17.93 | 18.08 | 890,093 | -0.34(-1.85%) |
Jul 14, 2020 | 17.91 | 18.57 | 17.61 | 18.42 | 1,535,865 | +0.14(+0.77%) |
Jul 13, 2020 | 20.00 | 20.85 | 18.20 | 18.28 | 1,809,531 | -1.60(-8.05%) |
Jul 10, 2020 | 21.07 | 21.19 | 19.74 | 19.88 | 1,042,300 | -1.25(-5.92%) |
Jul 09, 2020 | 21.62 | 21.77 | 20.67 | 21.13 | 444,630 | -0.51(-2.36%) |
Jul 08, 2020 | 21.16 | 21.92 | 20.68 | 21.64 | 840,824 | +1.16(+5.66%) |
Jul 07, 2020 | 20.45 | 21.36 | 20.20 | 20.48 | 600,532 | +0.02(+0.10%) |
Jul 06, 2020 | 21.22 | 21.28 | 20.41 | 20.46 | 800,057 | -0.36(-1.73%) |
Jul 02, 2020 | 21.44 | 21.47 | 20.47 | 20.82 | 484,600 | -0.26(-1.23%) |
Jul 01, 2020 | 21.04 | 21.71 | 20.61 | 21.08 | 894,137 | +0.20(+0.96%) |
Jun 30, 2020 | 20.63 | 20.97 | 18.82 | 20.88 | 1,683,635 | +0.19(+0.92%) |
Jun 29, 2020 | 19.55 | 21.14 | 19.37 | 20.69 | 2,012,822 | +1.74(+9.18%) |
Jun 26, 2020 | 23.60 | 24.25 | 18.66 | 18.95 | 5,570,700 | -4.37(-18.74%) |
Jun 25, 2020 | 24.05 | 24.69 | 23.04 | 23.32 | 1,186,678 | -0.59(-2.47%) |
Jun 24, 2020 | 25.31 | 25.67 | 23.60 | 23.91 | 637,252 | -1.73(-6.75%) |
Jun 23, 2020 | 26.19 | 26.98 | 25.59 | 25.64 | 1,285,580 | +0.01(+0.04%) |
Jun 22, 2020 | 24.75 | 26.08 | 23.90 | 25.63 | 1,611,350 | +1.00(+4.06%) |
Jun 19, 2020 | 24.46 | 24.81 | 23.91 | 24.63 | 2,112,000 | +0.32(+1.32%) |
Jun 18, 2020 | 24.17 | 25.14 | 23.73 | 24.31 | 968,767 | -0.05(-0.21%) |
Jun 17, 2020 | 24.49 | 25.05 | 23.91 | 24.36 | 1,115,859 | +0.03(+0.12%) |
Jun 16, 2020 | 24.68 | 25.00 | 23.20 | 24.33 | 1,276,329 | +0.63(+2.66%) |
Jun 15, 2020 | 21.23 | 23.80 | 20.50 | 23.70 | 1,053,661 | +2.39(+11.22%) |
Jun 12, 2020 | 21.65 | 22.75 | 20.50 | 21.31 | 1,076,400 | -0.01(-0.05%) |
Jun 11, 2020 | 22.76 | 23.17 | 21.08 | 21.32 | 1,383,432 | -2.55(-10.68%) |
Jun 10, 2020 | 23.61 | 24.38 | 23.06 | 23.87 | 994,711 | +0.44(+1.88%) |
Jun 09, 2020 | 22.65 | 23.60 | 22.65 | 23.43 | 860,098 | +0.55(+2.40%) |
Jun 08, 2020 | 22.89 | 23.28 | 22.40 | 22.88 | 923,296 | +0.21(+0.95%) |
Jun 05, 2020 | 20.67 | 22.69 | 20.16 | 22.66 | 1,211,000 | +2.39(+11.82%) |
Jun 04, 2020 | 20.68 | 21.37 | 20.13 | 20.27 | 639,415 | -0.59(-2.83%) |
Jun 03, 2020 | 21.37 | 21.58 | 20.83 | 20.86 | 598,037 | -0.26(-1.23%) |
Jun 02, 2020 | 21.09 | 21.30 | 19.35 | 21.12 | 883,632 | -0.14(-0.68%) |
Jun 01, 2020 | 20.45 | 21.49 | 20.26 | 21.27 | 869,863 | +0.64(+3.08%) |
May 29, 2020 | 19.46 | 20.83 | 16.55 | 20.63 | 1,973,800 | +0.31(+1.53%) |
May 28, 2020 | 21.00 | 21.93 | 20.22 | 20.32 | 886,193 | -0.70(-3.33%) |
May 27, 2020 | 20.53 | 21.14 | 18.82 | 21.02 | 802,486 | +0.58(+2.84%) |
May 26, 2020 | 20.80 | 22.19 | 20.30 | 20.44 | 1,034,946 | -0.12(-0.58%) |
May 22, 2020 | 20.15 | 20.62 | 19.35 | 20.56 | 574,300 | +0.18(+0.88%) |
May 21, 2020 | 19.98 | 20.83 | 19.04 | 20.38 | 889,674 | +0.46(+2.31%) |
May 20, 2020 | 19.37 | 20.05 | 18.72 | 19.92 | 1,078,941 | +1.00(+5.29%) |
May 19, 2020 | 17.98 | 19.80 | 17.92 | 18.92 | 910,771 | +0.93(+5.17%) |
May 18, 2020 | 19.21 | 19.35 | 17.59 | 17.99 | 1,130,399 | -0.11(-0.61%) |
May 15, 2020 | 17.42 | 18.33 | 16.73 | 18.10 | 926,000 | +0.91(+5.29%) |
May 14, 2020 | 17.01 | 17.63 | 16.61 | 17.19 | 1,107,982 | -0.21(-1.21%) |
May 13, 2020 | 19.74 | 19.85 | 17.05 | 17.40 | 1,311,009 | -1.41(-7.50%) |
May 12, 2020 | 19.75 | 20.07 | 18.78 | 18.81 | 1,243,798 | -0.99(-5.00%) |
May 11, 2020 | 19.38 | 20.21 | 19.13 | 19.80 | 1,077,137 | +0.21(+1.07%) |
May 08, 2020 | 20.05 | 20.42 | 19.37 | 19.59 | 1,040,600 | -0.11(-0.56%) |
May 07, 2020 | 20.54 | 21.11 | 19.36 | 19.70 | 1,771,728 | -0.75(-3.67%) |
May 06, 2020 | 19.06 | 23.79 | 18.80 | 20.45 | 7,264,540 | +1.45(+7.63%) |
May 05, 2020 | 16.36 | 19.23 | 16.15 | 19.00 | 6,497,294 | +5.27(+38.38%) |
May 04, 2020 | 12.04 | 13.75 | 11.72 | 13.73 | 1,579,772 | +1.73(+14.42%) |
May 01, 2020 | 11.54 | 12.03 | 11.15 | 12.00 | 867,400 | +0.15(+1.27%) |
Apr 30, 2020 | 12.83 | 12.86 | 11.80 | 11.85 | 647,319 | -1.21(-9.26%) |
Apr 29, 2020 | 12.54 | 13.25 | 12.15 | 13.06 | 1,042,121 | +0.90(+7.40%) |
Apr 28, 2020 | 13.39 | 13.49 | 12.08 | 12.16 | 735,671 | -0.34(-2.72%) |
Apr 27, 2020 | 13.15 | 13.50 | 12.13 | 12.50 | 1,178,932 | -0.46(-3.55%) |
Apr 24, 2020 | 12.50 | 12.97 | 12.27 | 12.96 | 825,100 | +0.46(+3.68%) |
Apr 23, 2020 | 12.50 | 12.92 | 12.28 | 12.50 | 824,183 | -0.06(-0.48%) |
Apr 22, 2020 | 12.81 | 13.10 | 12.15 | 12.56 | 928,079 | +0.13(+1.05%) |
Apr 21, 2020 | 13.65 | 14.02 | 12.31 | 12.43 | 1,364,885 | -1.63(-11.59%) |
Apr 20, 2020 | 12.70 | 14.42 | 12.26 | 14.06 | 1,700,844 | +1.15(+8.91%) |
Apr 17, 2020 | 11.91 | 12.95 | 11.80 | 12.91 | 1,594,600 | +1.29(+11.10%) |
Apr 16, 2020 | 11.21 | 11.63 | 10.93 | 11.62 | 696,421 | +0.46(+4.12%) |
Apr 15, 2020 | 11.53 | 11.53 | 10.82 | 11.16 | 816,865 | -0.60(-5.10%) |
Apr 14, 2020 | 11.39 | 11.85 | 11.16 | 11.76 | 1,143,129 | +0.74(+6.72%) |
Apr 13, 2020 | 11.14 | 11.34 | 10.72 | 11.02 | 938,309 | -0.14(-1.25%) |
Apr 09, 2020 | 10.97 | 11.38 | 10.13 | 11.16 | 1,613,400 | +0.43(+4.01%) |
Apr 08, 2020 | 10.00 | 10.83 | 9.380 | 10.73 | 1,037,701 | +0.87(+8.82%) |
Apr 07, 2020 | 10.39 | 10.59 | 9.220 | 9.860 | 902,035 | -0.11(-1.10%) |
Apr 06, 2020 | 9.490 | 10.03 | 9.380 | 9.970 | 712,112 | +1.02(+11.40%) |
Apr 03, 2020 | 8.410 | 9.060 | 8.310 | 8.950 | 1,067,100 | +0.42(+4.92%) |
Apr 02, 2020 | 8.670 | 8.870 | 8.270 | 8.530 | 1,149,096 | -0.21(-2.40%) |
Apr 01, 2020 | 9.300 | 10.21 | 8.670 | 8.740 | 1,336,685 | -1.03(-10.54%) |
Mar 31, 2020 | 10.95 | 11.23 | 9.510 | 9.770 | 1,447,243 | -1.22(-11.10%) |
Mar 30, 2020 | 11.60 | 11.91 | 10.68 | 10.99 | 634,179 | -0.44(-3.85%) |
Mar 27, 2020 | 11.70 | 12.08 | 11.31 | 11.43 | 678,300 | -0.66(-5.46%) |
Mar 26, 2020 | 11.05 | 12.21 | 10.86 | 12.09 | 1,110,609 | +1.02(+9.21%) |
Mar 25, 2020 | 11.28 | 11.81 | 10.43 | 11.07 | 1,052,697 | -0.15(-1.34%) |
Mar 24, 2020 | 11.02 | 11.28 | 9.690 | 11.22 | 1,085,649 | +0.84(+8.09%) |
Mar 23, 2020 | 10.66 | 11.26 | 9.380 | 10.38 | 1,408,118 | -0.12(-1.14%) |
Mar 20, 2020 | 9.540 | 10.95 | 9.520 | 10.50 | 3,507,900 | +1.14(+12.18%) |
Mar 19, 2020 | 8.220 | 9.590 | 8.180 | 9.360 | 2,446,057 | +1.10(+13.32%) |
Mar 18, 2020 | 8.010 | 8.870 | 7.430 | 8.260 | 1,490,207 | -0.51(-5.82%) |
Mar 17, 2020 | 9.140 | 10.03 | 8.130 | 8.770 | 2,741,901 | -0.20(-2.23%) |
Mar 16, 2020 | 8.930 | 9.800 | 8.550 | 8.970 | 1,939,621 | -1.36(-13.17%) |
Mar 13, 2020 | 8.020 | 11.05 | 7.820 | 10.33 | 2,768,000 | +2.35(+29.45%) |
Mar 12, 2020 | 8.360 | 8.710 | 7.360 | 7.980 | 1,975,259 | -1.28(-13.82%) |
Mar 11, 2020 | 9.880 | 10.30 | 8.790 | 9.260 | 1,524,769 | -0.95(-9.30%) |
Mar 10, 2020 | 10.41 | 10.58 | 9.510 | 10.21 | 1,713,643 | +0.20(+2.00%) |
Mar 09, 2020 | 11.00 | 11.62 | 9.780 | 10.01 | 1,840,394 | -1.86(-15.67%) |
Mar 06, 2020 | 12.82 | 13.29 | 10.62 | 11.87 | 2,282,900 | -1.43(-10.75%) |
Mar 05, 2020 | 12.61 | 13.64 | 12.40 | 13.30 | 884,808 | +0.23(+1.76%) |
Mar 04, 2020 | 12.95 | 13.41 | 12.77 | 13.07 | 816,621 | +0.29(+2.27%) |
Mar 03, 2020 | 13.08 | 13.55 | 12.46 | 12.78 | 1,392,152 | -0.36(-2.74%) |