Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.80 | 14.98 | 13.58 | 14.28 | 1,532,800 | +0.83(+6.17%) |
Jan 28, 2021 | 14.46 | 14.50 | 13.38 | 13.45 | 1,894,456 | -0.16(-1.18%) |
Jan 27, 2021 | 15.56 | 15.92 | 13.40 | 13.61 | 2,998,680 | -2.55(-15.78%) |
Jan 26, 2021 | 17.30 | 18.79 | 15.81 | 16.16 | 2,968,319 | -0.74(-4.38%) |
Jan 25, 2021 | 14.84 | 17.04 | 14.53 | 16.90 | 3,266,842 | +2.55(+17.77%) |
Jan 22, 2021 | 12.99 | 14.87 | 12.82 | 14.35 | 2,341,500 | +1.44(+11.15%) |
Jan 21, 2021 | 13.40 | 13.54 | 12.61 | 12.91 | 1,069,598 | -0.41(-3.08%) |
Jan 20, 2021 | 13.55 | 13.70 | 13.02 | 13.32 | 1,020,462 | -0.27(-1.99%) |
Jan 19, 2021 | 13.15 | 13.87 | 12.90 | 13.59 | 1,159,914 | +0.66(+5.10%) |
Jan 15, 2021 | 13.75 | 13.91 | 12.71 | 12.93 | 1,126,500 | -0.64(-4.72%) |
Jan 14, 2021 | 13.74 | 13.98 | 13.01 | 13.57 | 980,223 | -0.12(-0.88%) |
Jan 13, 2021 | 13.90 | 14.15 | 13.65 | 13.69 | 844,883 | -0.16(-1.16%) |
Jan 12, 2021 | 13.42 | 14.11 | 13.42 | 13.85 | 867,205 | +0.48(+3.59%) |
Jan 11, 2021 | 13.66 | 14.40 | 13.15 | 13.37 | 1,342,278 | -0.75(-5.31%) |
Jan 08, 2021 | 14.26 | 14.85 | 13.50 | 14.12 | 1,749,800 | +0.22(+1.58%) |
Jan 07, 2021 | 13.14 | 14.10 | 13.08 | 13.90 | 1,420,038 | +1.10(+8.59%) |
Jan 06, 2021 | 12.76 | 13.63 | 12.47 | 12.80 | 1,532,494 | +0.05(+0.39%) |
Jan 05, 2021 | 12.50 | 13.10 | 12.20 | 12.75 | 1,179,200 | +0.04(+0.31%) |
Jan 04, 2021 | 11.35 | 12.80 | 11.19 | 12.71 | 2,007,618 | +1.43(+12.68%) |
Dec 31, 2020 | 11.28 | 11.28 | 11.28 | 1,781,500 | -0.02(-0.18%) | |
Dec 30, 2020 | 11.37 | 11.88 | 10.90 | 11.30 | 1,781,500 | +0.30(+2.73%) |
Dec 29, 2020 | 11.25 | 11.50 | 10.46 | 11.00 | 1,840,015 | -0.10(-0.90%) |
Dec 28, 2020 | 12.06 | 12.27 | 11.02 | 11.10 | 1,962,868 | -0.35(-3.06%) |
Dec 24, 2020 | 11.27 | 12.29 | 11.25 | 11.45 | 2,637,700 | -1.17(-9.27%) |
Dec 23, 2020 | 13.47 | 13.69 | 12.52 | 12.62 | 2,219,285 | -0.93(-6.86%) |
Dec 22, 2020 | 13.55 | 13.95 | 12.95 | 13.55 | 1,322,374 | +0.11(+0.82%) |
Dec 21, 2020 | 12.50 | 13.85 | 12.20 | 13.44 | 1,719,967 | +0.97(+7.78%) |
Dec 18, 2020 | 12.85 | 13.04 | 12.11 | 12.47 | 1,644,900 | -0.42(-3.26%) |
Dec 17, 2020 | 12.22 | 13.04 | 11.90 | 12.89 | 1,544,802 | +0.62(+5.05%) |
Dec 16, 2020 | 12.69 | 12.80 | 11.91 | 12.27 | 1,132,574 | -0.26(-2.08%) |
Dec 15, 2020 | 13.45 | 13.50 | 12.25 | 12.53 | 1,665,725 | -0.81(-6.07%) |
Dec 14, 2020 | 12.40 | 14.57 | 12.40 | 13.34 | 3,607,950 | +1.37(+11.45%) |
Dec 11, 2020 | 12.32 | 12.90 | 11.92 | 11.97 | 1,140,900 | -0.30(-2.44%) |
Dec 10, 2020 | 11.91 | 12.68 | 11.91 | 12.27 | 924,611 | -0.04(-0.32%) |
Dec 09, 2020 | 13.33 | 13.45 | 11.83 | 12.31 | 1,506,325 | -0.93(-7.02%) |
Dec 08, 2020 | 12.90 | 13.29 | 12.30 | 13.24 | 1,246,659 | +0.37(+2.87%) |
Dec 07, 2020 | 12.29 | 13.31 | 12.22 | 12.87 | 1,551,784 | +0.54(+4.38%) |
Dec 04, 2020 | 12.85 | 13.19 | 12.10 | 12.33 | 1,546,600 | -0.50(-3.90%) |
Dec 03, 2020 | 11.99 | 12.89 | 11.70 | 12.83 | 1,713,730 | +0.98(+8.27%) |
Dec 02, 2020 | 12.78 | 12.84 | 10.98 | 11.85 | 3,649,199 | -1.97(-14.25%) |
Dec 01, 2020 | 13.55 | 15.37 | 12.75 | 13.82 | 8,201,961 | +1.59(+13.00%) |
Nov 30, 2020 | 10.70 | 12.54 | 10.57 | 12.23 | 3,746,096 | +1.71(+16.25%) |
Nov 27, 2020 | 10.05 | 10.69 | 9.570 | 10.52 | 1,481,100 | +0.43(+4.26%) |
Nov 25, 2020 | 9.170 | 10.15 | 9.050 | 10.09 | 2,216,400 | +0.84(+9.08%) |
Nov 24, 2020 | 10.04 | 10.07 | 9.020 | 9.250 | 1,946,865 | +0.01(+0.11%) |
Nov 23, 2020 | 9.320 | 9.470 | 8.760 | 9.240 | 2,149,905 | -0.08(-0.86%) |
Nov 20, 2020 | 9.580 | 9.610 | 9.300 | 9.320 | 1,023,100 | -0.25(-2.61%) |
Nov 19, 2020 | 9.440 | 9.620 | 9.260 | 9.570 | 1,211,567 | +0.25(+2.68%) |
Nov 18, 2020 | 9.620 | 9.650 | 9.180 | 9.320 | 919,457 | -0.19(-2.00%) |
Nov 17, 2020 | 9.360 | 9.700 | 9.110 | 9.510 | 882,643 | +0.09(+0.96%) |
Nov 16, 2020 | 9.370 | 9.860 | 9.030 | 9.420 | 1,815,670 | -0.71(-7.01%) |
Nov 13, 2020 | 10.91 | 10.94 | 9.940 | 10.13 | 1,216,800 | -0.51(-4.79%) |
Nov 12, 2020 | 10.04 | 10.67 | 9.700 | 10.64 | 2,050,238 | +0.66(+6.61%) |
Nov 11, 2020 | 9.500 | 10.13 | 9.080 | 9.980 | 1,376,924 | +0.65(+6.97%) |
Nov 10, 2020 | 8.840 | 9.770 | 8.410 | 9.330 | 4,375,862 | +1.49(+19.01%) |
Nov 09, 2020 | 12.15 | 12.30 | 7.800 | 7.840 | 5,948,263 | -4.61(-37.03%) |
Nov 06, 2020 | 12.16 | 12.49 | 11.99 | 12.45 | 653,500 | +0.05(+0.40%) |
Nov 05, 2020 | 12.60 | 12.75 | 12.05 | 12.40 | 767,227 | -0.11(-0.88%) |
Nov 04, 2020 | 11.60 | 12.56 | 11.53 | 12.51 | 762,297 | +0.86(+7.38%) |
Nov 03, 2020 | 11.20 | 11.74 | 11.13 | 11.65 | 451,224 | +0.30(+2.64%) |
Nov 02, 2020 | 11.37 | 11.48 | 11.05 | 11.35 | 471,739 | -0.10(-0.87%) |
Oct 30, 2020 | 11.24 | 11.52 | 10.87 | 11.45 | 1,088,000 | +0.02(+0.17%) |
Oct 29, 2020 | 11.35 | 11.56 | 10.41 | 11.43 | 1,597,447 | +0.23(+2.05%) |
Oct 28, 2020 | 11.40 | 11.76 | 10.96 | 11.20 | 613,102 | -0.61(-5.17%) |
Oct 27, 2020 | 11.78 | 12.11 | 11.46 | 11.81 | 496,399 | +0.00(+0.00%) |
Oct 26, 2020 | 12.01 | 12.42 | 11.41 | 11.81 | 848,151 | -0.19(-1.58%) |
Oct 23, 2020 | 11.60 | 12.02 | 11.30 | 12.00 | 540,800 | +0.32(+2.74%) |
Oct 22, 2020 | 11.06 | 11.73 | 10.91 | 11.68 | 781,872 | +0.63(+5.70%) |
Oct 21, 2020 | 11.28 | 11.55 | 10.95 | 11.05 | 827,383 | -0.34(-2.99%) |
Oct 20, 2020 | 12.18 | 12.45 | 11.20 | 11.39 | 1,393,534 | -0.80(-6.56%) |
Oct 19, 2020 | 13.00 | 13.01 | 12.07 | 12.19 | 1,225,113 | -0.78(-6.01%) |
Oct 16, 2020 | 13.08 | 13.41 | 12.70 | 12.97 | 1,011,300 | -0.16(-1.22%) |
Oct 15, 2020 | 12.61 | 13.16 | 12.16 | 13.13 | 1,931,168 | +0.33(+2.58%) |
Oct 14, 2020 | 14.45 | 14.45 | 12.61 | 12.80 | 2,943,229 | -1.42(-9.99%) |
Oct 13, 2020 | 14.20 | 16.25 | 13.82 | 14.22 | 13,360,980 | +1.62(+12.86%) |
Oct 12, 2020 | 12.80 | 13.46 | 12.31 | 12.60 | 2,454,328 | +0.23(+1.86%) |
Oct 09, 2020 | 13.34 | 13.35 | 12.21 | 12.37 | 1,199,800 | -0.93(-6.99%) |
Oct 08, 2020 | 14.00 | 14.06 | 13.21 | 13.30 | 802,763 | -0.48(-3.48%) |
Oct 07, 2020 | 13.78 | 14.46 | 13.51 | 13.78 | 903,720 | +0.14(+1.03%) |
Oct 06, 2020 | 13.97 | 14.40 | 13.60 | 13.64 | 844,312 | -0.23(-1.66%) |
Oct 05, 2020 | 13.01 | 13.91 | 12.75 | 13.87 | 962,448 | +0.90(+6.94%) |
Oct 02, 2020 | 12.70 | 13.35 | 12.52 | 12.97 | 734,900 | +0.04(+0.31%) |
Oct 01, 2020 | 13.10 | 13.44 | 12.62 | 12.93 | 844,752 | -0.27(-2.05%) |
Sep 30, 2020 | 12.90 | 13.45 | 12.70 | 13.20 | 979,674 | +0.19(+1.46%) |
Sep 29, 2020 | 12.17 | 13.01 | 11.89 | 13.01 | 1,373,994 | +0.71(+5.77%) |
Sep 28, 2020 | 13.13 | 13.13 | 12.00 | 12.30 | 1,216,089 | -0.62(-4.80%) |
Sep 25, 2020 | 13.05 | 13.89 | 12.46 | 12.92 | 2,262,100 | +0.89(+7.40%) |
Sep 24, 2020 | 12.46 | 12.46 | 11.70 | 12.03 | 756,400 | -0.50(-3.99%) |
Sep 23, 2020 | 14.37 | 14.40 | 12.32 | 12.53 | 1,322,957 | -1.82(-12.68%) |
Sep 22, 2020 | 13.52 | 14.52 | 13.12 | 14.35 | 1,979,839 | +0.78(+5.75%) |
Sep 21, 2020 | 13.90 | 14.34 | 13.22 | 13.57 | 881,507 | -0.55(-3.90%) |
Sep 18, 2020 | 14.18 | 14.43 | 13.40 | 14.12 | 2,455,900 | +0.10(+0.71%) |
Sep 17, 2020 | 14.10 | 15.63 | 13.70 | 14.02 | 3,074,636 | +0.18(+1.30%) |
Sep 16, 2020 | 12.50 | 14.81 | 12.48 | 13.84 | 2,642,967 | +1.39(+11.16%) |
Sep 15, 2020 | 13.27 | 13.69 | 12.26 | 12.45 | 1,333,965 | -0.79(-5.97%) |
Sep 14, 2020 | 12.27 | 13.71 | 12.27 | 13.24 | 1,806,970 | +1.15(+9.51%) |
Sep 11, 2020 | 12.11 | 12.62 | 11.85 | 12.09 | 1,296,200 | +0.16(+1.34%) |
Sep 10, 2020 | 12.55 | 12.60 | 11.89 | 11.93 | 1,968,146 | -0.61(-4.86%) |
Sep 09, 2020 | 12.80 | 13.65 | 12.39 | 12.54 | 1,020,758 | -0.11(-0.87%) |
Sep 08, 2020 | 12.43 | 13.47 | 11.75 | 12.65 | 1,293,821 | +0.22(+1.77%) |
Sep 04, 2020 | 13.24 | 13.41 | 12.00 | 12.43 | 1,206,100 | -0.98(-7.31%) |
Sep 03, 2020 | 14.47 | 14.97 | 13.37 | 13.41 | 1,008,147 | -1.20(-8.21%) |
Sep 02, 2020 | 14.79 | 15.14 | 13.28 | 14.61 | 1,421,174 | -0.48(-3.18%) |
Sep 01, 2020 | 16.46 | 16.94 | 14.11 | 15.09 | 1,839,236 | -1.78(-10.55%) |
Aug 31, 2020 | 17.85 | 17.85 | 16.55 | 16.87 | 1,378,080 | -0.75(-4.26%) |
Aug 28, 2020 | 18.44 | 18.44 | 17.26 | 17.62 | 1,281,000 | -0.60(-3.29%) |
Aug 27, 2020 | 18.47 | 18.70 | 17.52 | 18.22 | 1,047,391 | -0.20(-1.09%) |
Aug 26, 2020 | 21.42 | 21.59 | 17.66 | 18.42 | 3,318,288 | -3.15(-14.60%) |
Aug 25, 2020 | 23.30 | 23.80 | 21.52 | 21.57 | 1,365,685 | -0.42(-1.91%) |
Aug 24, 2020 | 23.12 | 23.16 | 21.20 | 21.99 | 1,510,444 | -2.05(-8.53%) |
Aug 21, 2020 | 25.60 | 26.32 | 23.43 | 24.04 | 1,542,300 | -2.03(-7.79%) |
Aug 20, 2020 | 24.52 | 26.40 | 24.35 | 26.07 | 1,339,132 | +1.64(+6.71%) |
Aug 19, 2020 | 25.38 | 25.86 | 24.17 | 24.43 | 1,032,341 | -1.33(-5.16%) |
Aug 18, 2020 | 26.56 | 26.58 | 24.77 | 25.76 | 1,316,974 | -0.80(-3.01%) |
Aug 17, 2020 | 24.60 | 26.75 | 24.59 | 26.56 | 1,535,200 | +1.90(+7.70%) |
Aug 14, 2020 | 24.17 | 25.00 | 23.02 | 24.66 | 1,019,200 | +0.96(+4.05%) |
Aug 13, 2020 | 21.90 | 24.46 | 21.81 | 23.70 | 887,580 | +1.12(+4.96%) |
Aug 12, 2020 | 22.25 | 25.00 | 20.21 | 22.58 | 2,126,565 | -0.52(-2.25%) |
Aug 11, 2020 | 25.34 | 25.35 | 22.00 | 23.10 | 2,364,026 | -2.99(-11.46%) |
Aug 10, 2020 | 27.33 | 27.79 | 25.50 | 26.09 | 1,092,930 | -1.29(-4.71%) |
Aug 07, 2020 | 26.10 | 28.19 | 26.10 | 27.38 | 1,029,700 | +0.88(+3.32%) |
Aug 06, 2020 | 27.08 | 27.54 | 26.05 | 26.50 | 1,103,399 | -0.66(-2.43%) |
Aug 05, 2020 | 27.53 | 28.38 | 26.75 | 27.16 | 1,417,291 | -1.02(-3.62%) |
Aug 04, 2020 | 27.17 | 29.71 | 26.34 | 28.18 | 2,303,983 | +0.93(+3.41%) |
Aug 03, 2020 | 26.51 | 27.78 | 25.55 | 27.25 | 2,207,474 | +0.67(+2.52%) |
Jul 31, 2020 | 27.00 | 28.33 | 25.66 | 26.58 | 2,978,200 | +0.52(+2.00%) |
Jul 30, 2020 | 21.57 | 26.30 | 21.57 | 26.06 | 2,886,460 | +3.54(+15.72%) |
Jul 29, 2020 | 23.80 | 23.97 | 21.36 | 22.52 | 2,098,540 | -1.08(-4.58%) |
Jul 28, 2020 | 23.60 | 24.99 | 22.86 | 23.60 | 1,761,805 | +1.17(+5.22%) |
Jul 27, 2020 | 25.58 | 27.31 | 20.76 | 22.43 | 3,570,781 | -3.20(-12.49%) |
Jul 24, 2020 | 26.52 | 27.61 | 25.25 | 25.63 | 1,931,100 | -2.02(-7.31%) |
Jul 23, 2020 | 28.63 | 29.49 | 26.80 | 27.65 | 2,028,209 | -1.33(-4.59%) |
Jul 22, 2020 | 31.58 | 31.58 | 28.28 | 28.98 | 2,842,446 | -2.42(-7.71%) |
Jul 21, 2020 | 31.98 | 33.20 | 30.54 | 31.40 | 2,578,304 | -1.86(-5.59%) |
Jul 20, 2020 | 29.35 | 35.10 | 25.16 | 33.26 | 6,089,035 | +4.60(+16.05%) |
Jul 17, 2020 | 26.45 | 29.20 | 26.32 | 28.66 | 4,347,000 | +2.08(+7.83%) |
Jul 16, 2020 | 25.26 | 27.43 | 24.33 | 26.58 | 2,557,185 | +0.08(+0.30%) |
Jul 15, 2020 | 29.50 | 30.19 | 22.80 | 26.50 | 8,552,828 | -2.53(-8.72%) |
Jul 14, 2020 | 26.90 | 33.30 | 25.62 | 29.03 | 16,111,260 | +4.03(+16.12%) |
Jul 13, 2020 | 27.48 | 28.67 | 24.63 | 25.00 | 15,451,170 | +2.65(+11.86%) |
Jul 10, 2020 | 19.48 | 24.39 | 19.32 | 22.35 | 17,919,500 | +2.13(+10.53%) |
Jul 09, 2020 | 16.73 | 24.65 | 16.11 | 20.22 | 58,725,540 | +3.19(+18.73%) |
Jul 08, 2020 | 11.70 | 20.65 | 11.33 | 17.03 | 18,163,752 | +5.84(+52.19%) |
Jul 07, 2020 | 9.920 | 11.38 | 9.850 | 11.19 | 2,473,816 | +1.26(+12.69%) |
Jul 06, 2020 | 10.59 | 10.60 | 9.630 | 9.930 | 1,181,110 | -0.49(-4.70%) |
Jul 02, 2020 | 9.650 | 10.75 | 9.370 | 10.42 | 1,642,200 | +0.48(+4.83%) |
Jul 01, 2020 | 10.53 | 10.55 | 8.600 | 9.940 | 2,753,594 | -0.77(-7.19%) |
Jun 30, 2020 | 9.990 | 11.04 | 9.900 | 10.71 | 1,672,160 | +0.29(+2.78%) |
Jun 29, 2020 | 12.00 | 12.74 | 9.660 | 10.42 | 5,811,175 | -0.18(-1.70%) |
Jun 26, 2020 | 10.91 | 11.20 | 9.870 | 10.60 | 6,409,200 | +1.41(+15.34%) |
Jun 25, 2020 | 8.350 | 9.480 | 8.060 | 9.190 | 2,908,970 | +0.81(+9.67%) |
Jun 24, 2020 | 8.350 | 8.440 | 8.000 | 8.380 | 1,263,074 | +0.03(+0.36%) |
Jun 23, 2020 | 8.250 | 8.440 | 7.930 | 8.350 | 1,409,520 | +0.17(+2.08%) |
Jun 22, 2020 | 8.000 | 8.460 | 7.820 | 8.180 | 3,026,953 | +0.78(+10.54%) |
Jun 19, 2020 | 7.450 | 7.490 | 7.120 | 7.400 | 800,400 | +0.10(+1.37%) |
Jun 18, 2020 | 7.550 | 7.550 | 6.880 | 7.300 | 1,043,900 | -0.12(-1.62%) |
Jun 17, 2020 | 7.750 | 8.050 | 7.350 | 7.420 | 871,927 | -0.33(-4.26%) |
Jun 16, 2020 | 7.900 | 8.180 | 7.540 | 7.750 | 1,616,067 | +0.07(+0.91%) |
Jun 15, 2020 | 7.350 | 7.790 | 7.130 | 7.680 | 2,930,962 | +0.14(+1.86%) |
Jun 12, 2020 | 7.110 | 8.025 | 7.110 | 7.540 | 2,255,600 | +0.43(+6.05%) |
Jun 11, 2020 | 5.880 | 7.450 | 5.750 | 7.110 | 2,756,333 | +1.06(+17.52%) |
Jun 10, 2020 | 6.510 | 6.560 | 5.710 | 6.050 | 1,318,485 | -0.42(-6.49%) |
Jun 09, 2020 | 6.660 | 6.850 | 6.450 | 6.470 | 1,154,826 | -0.48(-6.91%) |
Jun 08, 2020 | 7.320 | 7.380 | 6.500 | 6.950 | 1,974,846 | -0.61(-8.07%) |
Jun 05, 2020 | 7.410 | 7.950 | 7.060 | 7.560 | 1,606,800 | +0.01(+0.13%) |
Jun 04, 2020 | 8.170 | 8.570 | 7.070 | 7.550 | 2,717,620 | -0.78(-9.36%) |
Jun 03, 2020 | 9.000 | 9.050 | 8.280 | 8.330 | 1,589,902 | -0.62(-6.93%) |
Jun 02, 2020 | 8.410 | 9.090 | 8.050 | 8.950 | 1,959,231 | +0.31(+3.59%) |
Jun 01, 2020 | 9.380 | 9.530 | 8.560 | 8.640 | 3,280,857 | -0.64(-6.90%) |
May 29, 2020 | 9.080 | 9.480 | 8.555 | 9.280 | 4,298,300 | +1.10(+13.45%) |
May 28, 2020 | 7.680 | 9.150 | 7.550 | 8.180 | 3,344,268 | +0.09(+1.11%) |
May 27, 2020 | 8.400 | 8.400 | 6.170 | 8.090 | 6,694,687 | -0.33(-3.92%) |
May 26, 2020 | 7.660 | 10.68 | 7.460 | 8.420 | 36,439,688 | +1.47(+21.15%) |
May 22, 2020 | 6.000 | 7.000 | 5.950 | 6.950 | 5,003,700 | +0.87(+14.31%) |
May 21, 2020 | 6.160 | 6.460 | 5.750 | 6.080 | 3,662,593 | +0.02(+0.33%) |
May 20, 2020 | 5.200 | 6.690 | 5.170 | 6.060 | 12,296,307 | +1.13(+22.92%) |
May 19, 2020 | 4.700 | 5.350 | 4.580 | 4.930 | 2,832,433 | +0.43(+9.56%) |
May 18, 2020 | 4.590 | 4.670 | 4.360 | 4.500 | 1,733,475 | +0.02(+0.45%) |
May 15, 2020 | 4.330 | 4.710 | 4.270 | 4.480 | 2,714,500 | -0.01(-0.22%) |
May 14, 2020 | 5.100 | 5.740 | 4.420 | 4.490 | 21,062,420 | +0.36(+8.72%) |
May 13, 2020 | 3.750 | 4.450 | 3.650 | 4.130 | 5,806,306 | +0.43(+11.62%) |
May 12, 2020 | 3.250 | 3.860 | 3.250 | 3.700 | 2,969,249 | +0.55(+17.46%) |
May 11, 2020 | 3.150 | 3.180 | 3.050 | 3.150 | 460,785 | +0.04(+1.29%) |
May 08, 2020 | 3.170 | 3.170 | 3.030 | 3.110 | 528,500 | -0.01(-0.32%) |
May 07, 2020 | 3.140 | 3.150 | 3.050 | 3.120 | 353,337 | +0.02(+0.65%) |
May 06, 2020 | 3.130 | 3.140 | 3.010 | 3.100 | 407,892 | -0.04(-1.27%) |
May 05, 2020 | 3.180 | 3.210 | 3.080 | 3.140 | 381,381 | -0.01(-0.32%) |
May 04, 2020 | 3.000 | 3.180 | 2.910 | 3.150 | 508,363 | +0.19(+6.42%) |
May 01, 2020 | 3.040 | 3.040 | 2.880 | 2.960 | 601,400 | -0.09(-2.95%) |
Apr 30, 2020 | 3.070 | 3.070 | 2.950 | 3.050 | 419,666 | +0.01(+0.33%) |
Apr 29, 2020 | 3.160 | 3.160 | 2.970 | 3.040 | 568,181 | -0.05(-1.62%) |
Apr 28, 2020 | 3.220 | 3.240 | 3.010 | 3.090 | 417,445 | -0.07(-2.22%) |
Apr 27, 2020 | 3.260 | 3.280 | 3.100 | 3.160 | 425,149 | +0.00(+0.00%) |
Apr 24, 2020 | 3.100 | 3.230 | 3.030 | 3.160 | 664,400 | +0.07(+2.27%) |
Apr 23, 2020 | 3.080 | 3.180 | 3.030 | 3.090 | 306,138 | +0.02(+0.65%) |
Apr 22, 2020 | 3.250 | 3.290 | 3.050 | 3.070 | 367,840 | -0.10(-3.15%) |
Apr 21, 2020 | 3.230 | 3.300 | 3.070 | 3.170 | 579,360 | -0.06(-1.86%) |
Apr 20, 2020 | 3.300 | 3.350 | 3.180 | 3.230 | 433,374 | -0.09(-2.71%) |
Apr 17, 2020 | 3.500 | 3.500 | 3.290 | 3.320 | 474,400 | -0.14(-4.05%) |
Apr 16, 2020 | 3.500 | 3.600 | 3.310 | 3.460 | 1,251,991 | +0.05(+1.47%) |
Apr 15, 2020 | 3.170 | 3.420 | 3.130 | 3.410 | 579,685 | +0.16(+4.92%) |
Apr 14, 2020 | 3.380 | 3.410 | 3.210 | 3.250 | 371,654 | -0.01(-0.31%) |
Apr 13, 2020 | 3.160 | 3.300 | 3.060 | 3.260 | 374,060 | +0.09(+2.84%) |
Apr 09, 2020 | 3.350 | 3.420 | 3.127 | 3.170 | 658,700 | -0.18(-5.37%) |
Apr 08, 2020 | 3.490 | 3.540 | 3.130 | 3.350 | 1,835,692 | +0.00(+0.00%) |
Apr 07, 2020 | 2.940 | 3.430 | 2.900 | 3.350 | 3,145,542 | +0.38(+12.79%) |
Apr 06, 2020 | 2.940 | 3.040 | 2.860 | 2.970 | 427,801 | +0.07(+2.41%) |
Apr 03, 2020 | 2.970 | 2.990 | 2.860 | 2.900 | 371,400 | -0.12(-3.97%) |
Apr 02, 2020 | 2.910 | 3.040 | 2.890 | 3.020 | 534,387 | -0.02(-0.66%) |
Apr 01, 2020 | 3.250 | 3.280 | 2.850 | 3.040 | 1,730,502 | -0.17(-5.30%) |
Mar 31, 2020 | 3.070 | 3.280 | 2.850 | 3.210 | 1,811,590 | +0.19(+6.29%) |
Mar 30, 2020 | 3.040 | 3.200 | 2.860 | 3.020 | 1,772,727 | +0.17(+5.96%) |
Mar 27, 2020 | 2.700 | 2.960 | 2.680 | 2.850 | 1,685,700 | -0.40(-12.31%) |
Mar 26, 2020 | 3.490 | 3.730 | 3.100 | 3.250 | 1,965,018 | -0.18(-5.25%) |
Mar 25, 2020 | 3.150 | 3.480 | 3.060 | 3.430 | 1,803,030 | +0.23(+7.19%) |
Mar 24, 2020 | 3.000 | 3.300 | 2.900 | 3.200 | 2,695,607 | +0.25(+8.47%) |
Mar 23, 2020 | 3.040 | 3.050 | 2.750 | 2.950 | 744,695 | +0.01(+0.34%) |
Mar 20, 2020 | 2.850 | 3.070 | 2.750 | 2.940 | 957,100 | +0.09(+3.16%) |
Mar 19, 2020 | 2.890 | 3.070 | 2.800 | 2.850 | 797,176 | +0.03(+1.06%) |
Mar 18, 2020 | 3.100 | 3.200 | 2.750 | 2.820 | 955,246 | -0.17(-5.69%) |
Mar 17, 2020 | 3.000 | 3.100 | 2.810 | 2.990 | 774,165 | +0.10(+3.46%) |
Mar 16, 2020 | 2.740 | 3.290 | 2.550 | 2.890 | 1,082,032 | +0.00(+0.00%) |
Mar 13, 2020 | 3.060 | 3.250 | 2.700 | 2.890 | 1,342,000 | -0.41(-12.42%) |
Mar 12, 2020 | 3.310 | 3.430 | 2.800 | 3.300 | 1,305,480 | +0.11(+3.45%) |
Mar 11, 2020 | 3.100 | 3.790 | 2.910 | 3.190 | 5,071,457 | +0.58(+22.22%) |
Mar 10, 2020 | 3.000 | 3.080 | 2.500 | 2.610 | 1,797,437 | -0.55(-17.41%) |
Mar 09, 2020 | 3.990 | 3.990 | 3.110 | 3.160 | 2,224,505 | -0.64(-16.84%) |
Mar 06, 2020 | 3.770 | 3.900 | 3.400 | 3.800 | 5,011,600 | +0.43(+12.76%) |
Mar 05, 2020 | 3.000 | 3.450 | 2.850 | 3.370 | 2,883,800 | +0.52(+18.25%) |
Mar 04, 2020 | 3.040 | 3.090 | 2.750 | 2.850 | 2,018,290 | -0.41(-12.58%) |
Mar 03, 2020 | 2.900 | 3.510 | 2.500 | 3.260 | 5,869,476 | +0.10(+3.16%) |
Mar 02, 2020 | 3.800 | 3.880 | 2.710 | 3.160 | 5,201,374 | -0.54(-14.59%) |
Feb 28, 2020 | 4.180 | 4.450 | 3.000 | 3.700 | 26,125,300 | +1.94(+110.23%) |
Feb 27, 2020 | 1.690 | 1.780 | 1.600 | 1.760 | 362,810 | +0.07(+4.14%) |
Feb 26, 2020 | 1.760 | 1.780 | 1.670 | 1.690 | 102,497 | -0.04(-2.31%) |
Feb 25, 2020 | 1.800 | 1.830 | 1.710 | 1.730 | 157,841 | -0.04(-2.26%) |
Feb 24, 2020 | 1.740 | 1.810 | 1.710 | 1.770 | 205,686 | +0.01(+0.57%) |
Feb 21, 2020 | 1.790 | 1.790 | 1.720 | 1.760 | 74,400 | -0.01(-0.56%) |
Feb 20, 2020 | 1.760 | 1.780 | 1.730 | 1.770 | 45,658 | +0.01(+0.57%) |
Feb 19, 2020 | 1.710 | 1.760 | 1.710 | 1.760 | 60,286 | +0.05(+2.92%) |
Feb 18, 2020 | 1.700 | 1.750 | 1.680 | 1.710 | 60,019 | -0.03(-1.72%) |
Feb 14, 2020 | 1.700 | 1.750 | 1.674 | 1.740 | 74,300 | +0.03(+1.75%) |
Feb 13, 2020 | 1.700 | 1.760 | 1.690 | 1.710 | 138,330 | -0.01(-0.58%) |
Feb 12, 2020 | 1.770 | 1.800 | 1.710 | 1.720 | 109,351 | -0.05(-2.82%) |
Feb 11, 2020 | 1.810 | 1.810 | 1.757 | 1.770 | 124,317 | -0.02(-1.12%) |
Feb 10, 2020 | 1.830 | 1.830 | 1.760 | 1.790 | 153,385 | -0.01(-0.56%) |
Feb 07, 2020 | 1.770 | 1.940 | 1.730 | 1.800 | 436,000 | +0.01(+0.56%) |
Feb 06, 2020 | 1.800 | 1.880 | 1.750 | 1.790 | 80,235 | -0.02(-1.10%) |
Feb 05, 2020 | 1.770 | 1.850 | 1.750 | 1.810 | 198,805 | +0.06(+3.43%) |
Feb 04, 2020 | 1.800 | 1.800 | 1.730 | 1.750 | 92,139 | -0.01(-0.57%) |