Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.56 | 33.48 | 30.42 | 31.88 | 606,998 | -0.23(-0.72%) |
Nov 27, 2020 | 31.17 | 32.29 | 31.14 | 32.11 | 100,200 | +0.91(+2.92%) |
Nov 25, 2020 | 30.33 | 31.87 | 29.89 | 31.20 | 233,400 | +0.97(+3.21%) |
Nov 24, 2020 | 29.51 | 30.43 | 29.18 | 30.23 | 157,443 | +0.67(+2.27%) |
Nov 23, 2020 | 29.58 | 30.39 | 28.82 | 29.56 | 211,880 | +0.12(+0.41%) |
Nov 20, 2020 | 29.27 | 30.98 | 29.05 | 29.44 | 187,900 | +0.38(+1.31%) |
Nov 19, 2020 | 27.75 | 30.66 | 27.69 | 29.06 | 337,742 | +1.55(+5.63%) |
Nov 18, 2020 | 27.05 | 28.12 | 27.05 | 27.51 | 184,350 | +0.50(+1.85%) |
Nov 17, 2020 | 25.93 | 27.35 | 24.66 | 27.01 | 270,208 | +1.24(+4.81%) |
Nov 16, 2020 | 26.79 | 27.41 | 25.43 | 25.77 | 215,754 | -0.88(-3.30%) |
Nov 13, 2020 | 27.25 | 28.42 | 25.36 | 26.65 | 380,000 | -0.45(-1.66%) |
Nov 12, 2020 | 25.69 | 27.12 | 25.00 | 27.10 | 524,445 | +2.11(+8.44%) |
Nov 11, 2020 | 25.26 | 25.76 | 24.31 | 24.99 | 308,227 | +0.18(+0.73%) |
Nov 10, 2020 | 24.13 | 24.88 | 22.89 | 24.81 | 258,029 | +1.06(+4.46%) |
Nov 09, 2020 | 26.42 | 26.52 | 23.65 | 23.75 | 306,423 | -1.55(-6.13%) |
Nov 06, 2020 | 26.53 | 26.80 | 25.00 | 25.30 | 299,900 | -1.23(-4.64%) |
Nov 05, 2020 | 24.69 | 26.75 | 24.63 | 26.53 | 266,616 | +2.21(+9.09%) |
Nov 04, 2020 | 24.98 | 25.50 | 23.95 | 24.32 | 234,195 | -0.65(-2.60%) |
Nov 03, 2020 | 24.63 | 25.59 | 23.85 | 24.97 | 306,399 | +0.61(+2.50%) |
Nov 02, 2020 | 26.04 | 26.13 | 23.72 | 24.36 | 259,721 | -1.38(-5.36%) |
Oct 30, 2020 | 27.65 | 28.09 | 25.30 | 25.74 | 248,400 | -2.07(-7.44%) |
Oct 29, 2020 | 29.14 | 29.90 | 27.69 | 27.81 | 141,961 | -1.22(-4.20%) |
Oct 28, 2020 | 29.03 | 30.13 | 28.41 | 29.03 | 120,954 | -0.48(-1.63%) |
Oct 27, 2020 | 30.29 | 32.01 | 29.15 | 29.51 | 194,144 | -0.57(-1.89%) |
Oct 26, 2020 | 31.56 | 32.74 | 29.99 | 30.08 | 238,664 | -1.92(-6.00%) |
Oct 23, 2020 | 32.70 | 33.12 | 31.29 | 32.00 | 201,000 | -0.42(-1.30%) |
Oct 22, 2020 | 32.20 | 32.99 | 31.99 | 32.42 | 180,732 | +0.23(+0.71%) |
Oct 21, 2020 | 32.93 | 33.68 | 32.11 | 32.19 | 203,560 | -0.87(-2.62%) |
Oct 20, 2020 | 33.81 | 33.83 | 32.83 | 33.05 | 183,635 | -0.84(-2.46%) |
Oct 19, 2020 | 34.70 | 35.94 | 33.65 | 33.89 | 153,622 | -0.71(-2.05%) |
Oct 16, 2020 | 35.90 | 37.50 | 34.44 | 34.60 | 369,400 | -0.79(-2.23%) |
Oct 15, 2020 | 34.31 | 35.49 | 33.75 | 35.39 | 226,610 | +0.39(+1.11%) |
Oct 14, 2020 | 36.34 | 37.93 | 34.92 | 35.00 | 231,819 | -0.87(-2.43%) |
Oct 13, 2020 | 34.37 | 36.18 | 33.97 | 35.87 | 229,582 | +1.51(+4.39%) |
Oct 12, 2020 | 34.50 | 35.38 | 33.81 | 34.36 | 189,186 | +0.36(+1.06%) |
Oct 09, 2020 | 33.00 | 34.66 | 32.97 | 34.00 | 194,400 | +1.29(+3.94%) |
Oct 08, 2020 | 33.00 | 33.50 | 31.36 | 32.71 | 180,091 | +0.45(+1.39%) |
Oct 07, 2020 | 30.39 | 32.43 | 30.09 | 32.26 | 238,721 | +2.37(+7.93%) |
Oct 06, 2020 | 30.12 | 31.27 | 29.22 | 29.89 | 211,152 | +0.10(+0.34%) |
Oct 05, 2020 | 29.33 | 29.94 | 28.24 | 29.79 | 149,589 | +0.62(+2.13%) |
Oct 02, 2020 | 28.82 | 29.74 | 28.66 | 29.17 | 233,400 | -0.57(-1.92%) |
Oct 01, 2020 | 28.25 | 30.47 | 28.11 | 29.74 | 452,406 | +2.03(+7.33%) |
Sep 30, 2020 | 26.65 | 27.81 | 26.59 | 27.71 | 378,771 | +1.16(+4.37%) |
Sep 29, 2020 | 26.17 | 27.14 | 26.17 | 26.55 | 184,297 | +0.57(+2.19%) |
Sep 28, 2020 | 25.74 | 27.07 | 25.44 | 25.98 | 232,191 | +0.68(+2.69%) |
Sep 25, 2020 | 24.67 | 25.60 | 24.37 | 25.30 | 345,500 | +0.62(+2.51%) |
Sep 24, 2020 | 23.69 | 24.69 | 22.64 | 24.68 | 449,279 | +0.83(+3.48%) |
Sep 23, 2020 | 23.85 | 25.16 | 23.60 | 23.85 | 272,057 | -0.06(-0.25%) |
Sep 22, 2020 | 24.06 | 24.41 | 22.81 | 23.91 | 273,085 | +0.07(+0.29%) |
Sep 21, 2020 | 22.74 | 24.05 | 22.64 | 23.84 | 482,789 | +0.23(+0.97%) |
Sep 18, 2020 | 25.00 | 25.29 | 23.04 | 23.61 | 408,100 | -0.99(-4.02%) |
Sep 17, 2020 | 26.50 | 26.50 | 24.50 | 24.60 | 426,262 | -2.13(-7.97%) |
Sep 16, 2020 | 27.79 | 28.15 | 26.70 | 26.73 | 179,295 | -0.84(-3.05%) |
Sep 15, 2020 | 27.63 | 28.70 | 27.22 | 27.57 | 250,694 | +0.20(+0.73%) |
Sep 14, 2020 | 27.24 | 27.82 | 26.53 | 27.37 | 352,042 | +0.94(+3.56%) |
Sep 11, 2020 | 29.21 | 29.64 | 25.98 | 26.43 | 523,600 | -1.57(-5.61%) |
Sep 10, 2020 | 27.00 | 28.62 | 26.80 | 28.00 | 662,780 | +1.89(+7.24%) |
Sep 09, 2020 | 30.01 | 30.28 | 26.00 | 26.11 | 1,119,438 | -4.81(-15.56%) |
Sep 08, 2020 | 29.18 | 32.20 | 28.52 | 30.92 | 624,459 | +1.48(+5.03%) |
Sep 04, 2020 | 29.94 | 30.24 | 27.74 | 29.44 | 361,500 | -0.51(-1.70%) |
Sep 03, 2020 | 30.09 | 32.34 | 29.05 | 29.95 | 645,013 | -0.41(-1.35%) |
Sep 02, 2020 | 28.94 | 30.81 | 27.09 | 30.36 | 705,282 | +2.48(+8.90%) |
Sep 01, 2020 | 26.55 | 28.00 | 26.47 | 27.88 | 219,371 | +1.41(+5.33%) |
Aug 31, 2020 | 26.15 | 26.84 | 25.23 | 26.47 | 390,444 | +0.51(+1.96%) |
Aug 28, 2020 | 26.31 | 27.19 | 25.73 | 25.96 | 296,300 | -0.27(-1.03%) |
Aug 27, 2020 | 27.25 | 27.34 | 25.53 | 26.23 | 473,639 | -1.00(-3.67%) |
Aug 26, 2020 | 28.08 | 29.31 | 26.75 | 27.23 | 415,152 | -0.85(-3.03%) |
Aug 25, 2020 | 29.94 | 29.95 | 27.87 | 28.08 | 357,888 | -2.04(-6.77%) |
Aug 24, 2020 | 30.73 | 31.25 | 29.63 | 30.12 | 351,595 | -0.41(-1.34%) |
Aug 21, 2020 | 29.59 | 30.79 | 29.07 | 30.53 | 202,800 | +0.82(+2.76%) |
Aug 20, 2020 | 28.65 | 29.97 | 28.65 | 29.71 | 189,844 | +0.65(+2.24%) |
Aug 19, 2020 | 30.05 | 30.53 | 28.89 | 29.06 | 137,008 | -0.94(-3.13%) |
Aug 18, 2020 | 30.32 | 30.61 | 29.59 | 30.00 | 129,049 | -0.24(-0.79%) |
Aug 17, 2020 | 29.36 | 30.44 | 28.70 | 30.24 | 251,833 | +1.25(+4.31%) |
Aug 14, 2020 | 31.54 | 31.73 | 28.81 | 28.99 | 252,200 | -2.74(-8.64%) |
Aug 13, 2020 | 30.70 | 32.32 | 30.26 | 31.73 | 263,303 | +1.11(+3.63%) |
Aug 12, 2020 | 31.10 | 31.40 | 29.60 | 30.62 | 290,159 | -0.22(-0.71%) |
Aug 11, 2020 | 32.45 | 32.91 | 30.57 | 30.84 | 480,646 | -1.57(-4.84%) |
Aug 10, 2020 | 33.86 | 34.44 | 31.21 | 32.41 | 355,518 | -1.37(-4.06%) |
Aug 07, 2020 | 33.91 | 34.82 | 33.55 | 33.78 | 198,000 | -0.05(-0.15%) |
Aug 06, 2020 | 36.38 | 36.50 | 33.37 | 33.83 | 396,878 | -2.65(-7.26%) |
Aug 05, 2020 | 34.57 | 36.86 | 34.47 | 36.48 | 466,117 | +2.14(+6.23%) |
Aug 04, 2020 | 32.93 | 34.60 | 32.93 | 34.34 | 453,618 | +1.37(+4.16%) |
Aug 03, 2020 | 31.86 | 32.98 | 31.52 | 32.97 | 262,024 | +1.19(+3.74%) |
Jul 31, 2020 | 32.30 | 32.65 | 30.33 | 31.78 | 248,600 | -0.18(-0.56%) |
Jul 30, 2020 | 30.04 | 32.35 | 30.04 | 31.96 | 326,108 | +1.31(+4.27%) |
Jul 29, 2020 | 29.50 | 30.93 | 29.50 | 30.65 | 267,541 | +1.21(+4.11%) |
Jul 28, 2020 | 30.89 | 31.42 | 29.20 | 29.44 | 319,118 | -1.56(-5.03%) |
Jul 27, 2020 | 29.07 | 31.00 | 28.92 | 31.00 | 279,788 | +2.28(+7.94%) |
Jul 24, 2020 | 28.97 | 29.32 | 27.63 | 28.72 | 221,300 | -0.69(-2.35%) |
Jul 23, 2020 | 31.00 | 31.30 | 28.73 | 29.41 | 554,775 | -1.00(-3.29%) |
Jul 22, 2020 | 28.93 | 32.00 | 28.76 | 30.41 | 1,138,178 | +1.65(+5.74%) |
Jul 21, 2020 | 26.72 | 29.19 | 26.52 | 28.76 | 424,633 | +2.21(+8.32%) |
Jul 20, 2020 | 26.28 | 26.71 | 25.71 | 26.55 | 318,016 | +0.14(+0.53%) |
Jul 17, 2020 | 26.72 | 26.95 | 25.90 | 26.41 | 246,500 | +0.03(+0.11%) |
Jul 16, 2020 | 25.71 | 26.71 | 25.42 | 26.38 | 251,911 | +0.30(+1.15%) |
Jul 15, 2020 | 26.51 | 26.90 | 25.12 | 26.08 | 324,066 | +0.36(+1.40%) |
Jul 14, 2020 | 24.02 | 25.91 | 23.64 | 25.72 | 249,113 | +1.53(+6.32%) |
Jul 13, 2020 | 27.63 | 27.63 | 24.02 | 24.19 | 413,678 | -3.12(-11.42%) |
Jul 10, 2020 | 26.81 | 27.72 | 25.76 | 27.31 | 238,900 | +0.47(+1.75%) |
Jul 09, 2020 | 28.02 | 28.50 | 26.35 | 26.84 | 567,127 | -1.13(-4.04%) |
Jul 08, 2020 | 27.50 | 28.68 | 27.10 | 27.97 | 226,208 | +0.23(+0.83%) |
Jul 07, 2020 | 28.48 | 28.90 | 27.63 | 27.74 | 301,962 | -1.06(-3.68%) |
Jul 06, 2020 | 27.05 | 28.90 | 27.05 | 28.80 | 287,886 | +2.15(+8.07%) |
Jul 02, 2020 | 27.10 | 28.00 | 26.12 | 26.65 | 310,400 | +0.13(+0.49%) |
Jul 01, 2020 | 26.10 | 27.10 | 24.21 | 26.52 | 684,693 | +0.29(+1.11%) |
Jun 30, 2020 | 27.28 | 27.92 | 25.89 | 26.23 | 400,717 | -1.30(-4.72%) |
Jun 29, 2020 | 26.79 | 28.25 | 26.18 | 27.53 | 383,616 | +0.95(+3.57%) |
Jun 26, 2020 | 27.30 | 27.65 | 26.17 | 26.58 | 494,200 | -0.52(-1.92%) |
Jun 25, 2020 | 25.84 | 28.09 | 25.27 | 27.10 | 520,535 | +1.10(+4.23%) |
Jun 24, 2020 | 26.72 | 27.41 | 24.50 | 26.00 | 482,263 | -0.87(-3.24%) |
Jun 23, 2020 | 26.26 | 26.87 | 25.37 | 26.87 | 389,368 | +0.87(+3.35%) |
Jun 22, 2020 | 24.43 | 27.01 | 24.37 | 26.00 | 463,071 | +1.41(+5.73%) |
Jun 19, 2020 | 25.37 | 25.53 | 23.91 | 24.59 | 442,500 | -0.43(-1.72%) |
Jun 18, 2020 | 22.64 | 25.33 | 22.64 | 25.02 | 580,534 | +2.18(+9.54%) |
Jun 17, 2020 | 23.17 | 24.43 | 22.48 | 22.84 | 603,887 | -1.04(-4.36%) |
Jun 16, 2020 | 24.62 | 26.00 | 23.35 | 23.88 | 751,240 | +0.63(+2.71%) |
Jun 15, 2020 | 19.62 | 23.88 | 19.24 | 23.25 | 718,838 | +2.55(+12.32%) |
Jun 12, 2020 | 21.86 | 22.08 | 18.88 | 20.70 | 496,600 | -0.09(-0.43%) |
Jun 11, 2020 | 19.62 | 22.75 | 19.30 | 20.79 | 904,647 | -0.53(-2.49%) |
Jun 10, 2020 | 22.87 | 23.46 | 21.08 | 21.32 | 1,034,628 | -1.10(-4.91%) |
Jun 09, 2020 | 20.88 | 29.74 | 20.05 | 22.42 | 5,342,075 | +2.67(+13.52%) |
Jun 08, 2020 | 18.36 | 20.47 | 17.25 | 19.75 | 629,845 | +1.91(+10.71%) |
Jun 05, 2020 | 17.44 | 18.55 | 17.13 | 17.84 | 497,400 | +0.88(+5.19%) |
Jun 04, 2020 | 18.00 | 18.14 | 16.03 | 16.96 | 850,803 | -0.69(-3.91%) |
Jun 03, 2020 | 18.00 | 18.94 | 17.45 | 17.65 | 420,792 | +0.37(+2.14%) |
Jun 02, 2020 | 21.63 | 22.73 | 16.85 | 17.28 | 1,714,026 | -3.43(-16.56%) |
Jun 01, 2020 | 18.34 | 21.00 | 18.15 | 20.71 | 615,478 | +2.40(+13.11%) |
May 29, 2020 | 17.19 | 18.75 | 17.03 | 18.31 | 582,000 | +1.12(+6.52%) |
May 28, 2020 | 15.96 | 17.75 | 15.16 | 17.19 | 420,024 | +1.29(+8.11%) |
May 27, 2020 | 15.95 | 16.18 | 14.49 | 15.90 | 219,479 | +0.32(+2.05%) |
May 26, 2020 | 14.40 | 16.25 | 14.27 | 15.58 | 527,379 | +1.77(+12.82%) |
May 22, 2020 | 13.75 | 13.85 | 12.52 | 13.81 | 419,300 | +0.09(+0.66%) |
May 21, 2020 | 13.70 | 14.19 | 13.40 | 13.72 | 285,430 | +0.04(+0.29%) |
May 20, 2020 | 14.06 | 14.27 | 13.15 | 13.68 | 207,174 | +0.02(+0.15%) |
May 19, 2020 | 14.33 | 15.00 | 13.55 | 13.66 | 295,541 | -0.87(-5.99%) |
May 18, 2020 | 14.50 | 14.97 | 13.78 | 14.53 | 500,431 | +0.75(+5.44%) |
May 15, 2020 | 14.08 | 14.50 | 13.51 | 13.78 | 349,300 | -0.43(-3.03%) |
May 14, 2020 | 13.67 | 14.70 | 12.61 | 14.21 | 423,730 | +0.10(+0.71%) |
May 13, 2020 | 15.00 | 15.15 | 13.07 | 14.11 | 468,243 | -1.17(-7.66%) |
May 12, 2020 | 16.55 | 18.00 | 15.12 | 15.28 | 558,481 | -1.16(-7.06%) |
May 11, 2020 | 13.60 | 16.74 | 13.01 | 16.44 | 747,212 | +2.75(+20.09%) |
May 08, 2020 | 12.85 | 13.96 | 12.50 | 13.69 | 335,000 | +1.05(+8.31%) |
May 07, 2020 | 12.71 | 12.95 | 12.25 | 12.64 | 209,044 | +0.34(+2.76%) |
May 06, 2020 | 13.16 | 13.42 | 12.14 | 12.30 | 242,794 | -0.89(-6.75%) |
May 05, 2020 | 12.87 | 13.80 | 12.84 | 13.19 | 267,788 | +0.58(+4.60%) |
May 04, 2020 | 12.16 | 12.69 | 11.65 | 12.61 | 405,032 | +0.58(+4.82%) |
May 01, 2020 | 11.59 | 12.11 | 11.17 | 12.03 | 388,400 | +0.10(+0.84%) |
Apr 30, 2020 | 13.11 | 13.52 | 11.77 | 11.93 | 556,124 | -1.60(-11.83%) |
Apr 29, 2020 | 11.96 | 14.44 | 11.90 | 13.53 | 1,068,735 | +2.22(+19.63%) |
Apr 28, 2020 | 11.54 | 11.65 | 10.60 | 11.31 | 554,824 | +0.12(+1.07%) |
Apr 27, 2020 | 11.63 | 11.90 | 11.11 | 11.19 | 299,462 | -0.06(-0.53%) |
Apr 24, 2020 | 10.20 | 11.65 | 10.17 | 11.25 | 364,300 | +1.04(+10.19%) |
Apr 23, 2020 | 11.45 | 11.45 | 10.00 | 10.21 | 436,696 | -1.20(-10.52%) |
Apr 22, 2020 | 11.43 | 12.30 | 11.06 | 11.41 | 805,370 | +0.37(+3.35%) |
Apr 21, 2020 | 10.64 | 11.10 | 10.26 | 11.04 | 584,315 | +0.09(+0.82%) |
Apr 20, 2020 | 9.790 | 11.19 | 9.610 | 10.95 | 1,198,544 | +0.80(+7.88%) |
Apr 17, 2020 | 8.830 | 10.87 | 8.337 | 10.15 | 3,348,800 | +2.64(+35.15%) |
Apr 16, 2020 | 8.500 | 8.500 | 6.750 | 7.510 | 1,522,300 | +1.61(+27.29%) |
Apr 15, 2020 | 6.390 | 6.390 | 5.750 | 5.900 | 217,689 | -0.57(-8.81%) |
Apr 14, 2020 | 5.860 | 6.730 | 5.800 | 6.470 | 404,887 | +0.80(+14.11%) |
Apr 13, 2020 | 5.790 | 5.930 | 5.400 | 5.670 | 347,513 | -0.09(-1.56%) |
Apr 09, 2020 | 4.740 | 6.350 | 4.670 | 5.760 | 698,700 | +1.19(+26.04%) |
Apr 08, 2020 | 4.180 | 4.590 | 4.120 | 4.570 | 399,246 | +0.43(+10.39%) |
Apr 07, 2020 | 4.420 | 4.550 | 4.110 | 4.140 | 397,210 | -0.03(-0.72%) |
Apr 06, 2020 | 4.380 | 4.550 | 4.100 | 4.170 | 254,919 | -0.04(-0.95%) |
Apr 03, 2020 | 4.320 | 4.580 | 4.080 | 4.210 | 237,500 | -0.08(-1.86%) |
Apr 02, 2020 | 4.610 | 4.720 | 3.995 | 4.290 | 330,110 | -0.28(-6.13%) |
Apr 01, 2020 | 5.620 | 5.820 | 4.560 | 4.570 | 176,174 | -1.26(-21.61%) |
Mar 31, 2020 | 6.370 | 6.690 | 5.820 | 5.830 | 175,086 | -0.55(-8.62%) |
Mar 30, 2020 | 6.800 | 7.190 | 6.010 | 6.380 | 209,027 | -0.32(-4.78%) |
Mar 27, 2020 | 6.600 | 6.877 | 6.010 | 6.700 | 213,500 | -0.10(-1.47%) |
Mar 26, 2020 | 7.180 | 7.830 | 6.550 | 6.800 | 256,320 | -0.30(-4.23%) |
Mar 25, 2020 | 7.130 | 7.450 | 6.530 | 7.100 | 227,564 | +0.11(+1.57%) |
Mar 24, 2020 | 6.460 | 7.020 | 6.150 | 6.990 | 260,565 | +0.86(+14.03%) |
Mar 23, 2020 | 6.270 | 6.630 | 5.860 | 6.130 | 316,700 | +0.02(+0.33%) |
Mar 20, 2020 | 6.620 | 6.870 | 5.830 | 6.110 | 297,300 | -0.44(-6.72%) |
Mar 19, 2020 | 4.650 | 7.030 | 4.410 | 6.550 | 515,050 | +2.00(+43.96%) |
Mar 18, 2020 | 4.550 | 4.775 | 4.040 | 4.550 | 191,414 | +0.05(+1.11%) |
Mar 17, 2020 | 4.630 | 5.270 | 4.185 | 4.500 | 638,212 | +0.02(+0.45%) |
Mar 16, 2020 | 5.740 | 6.100 | 4.200 | 4.480 | 374,004 | -1.71(-27.63%) |
Mar 13, 2020 | 6.200 | 6.350 | 5.550 | 6.190 | 222,600 | +0.42(+7.28%) |
Mar 12, 2020 | 6.590 | 6.750 | 5.750 | 5.770 | 295,336 | -1.56(-21.28%) |
Mar 11, 2020 | 8.160 | 8.160 | 7.270 | 7.330 | 203,186 | -1.03(-12.32%) |
Mar 10, 2020 | 8.610 | 8.610 | 7.460 | 8.360 | 213,190 | +0.19(+2.33%) |
Mar 09, 2020 | 8.390 | 8.600 | 7.870 | 8.170 | 201,595 | -0.84(-9.32%) |
Mar 06, 2020 | 8.330 | 10.17 | 8.310 | 9.010 | 281,400 | +0.31(+3.56%) |
Mar 05, 2020 | 9.350 | 9.580 | 8.470 | 8.700 | 244,464 | -0.94(-9.75%) |
Mar 04, 2020 | 8.780 | 9.690 | 8.570 | 9.640 | 142,407 | +1.02(+11.83%) |
Mar 03, 2020 | 8.950 | 9.195 | 8.340 | 8.620 | 205,834 | -0.25(-2.82%) |
Mar 02, 2020 | 8.930 | 8.930 | 8.064 | 8.870 | 281,924 | +0.18(+2.07%) |
Feb 28, 2020 | 7.500 | 9.530 | 7.378 | 8.690 | 408,000 | +0.79(+10.00%) |
Feb 27, 2020 | 7.870 | 8.280 | 7.500 | 7.900 | 448,484 | +0.04(+0.51%) |
Feb 26, 2020 | 9.000 | 9.245 | 7.785 | 7.860 | 624,823 | -1.00(-11.29%) |
Feb 25, 2020 | 10.23 | 10.30 | 8.820 | 8.860 | 458,581 | -1.30(-12.80%) |
Feb 24, 2020 | 10.58 | 10.58 | 10.10 | 10.16 | 176,505 | -0.79(-7.21%) |
Feb 21, 2020 | 11.32 | 11.42 | 10.83 | 10.95 | 190,100 | -0.46(-4.03%) |
Feb 20, 2020 | 10.93 | 11.48 | 10.81 | 11.41 | 170,936 | +0.48(+4.39%) |
Feb 19, 2020 | 11.34 | 11.53 | 10.89 | 10.93 | 251,478 | -0.37(-3.27%) |
Feb 18, 2020 | 10.94 | 11.57 | 10.90 | 11.30 | 260,723 | +0.36(+3.29%) |
Feb 14, 2020 | 10.70 | 11.09 | 10.50 | 10.94 | 210,800 | +0.19(+1.77%) |
Feb 13, 2020 | 10.50 | 10.77 | 10.38 | 10.75 | 185,238 | +0.21(+1.99%) |
Feb 12, 2020 | 10.75 | 10.84 | 10.45 | 10.54 | 196,555 | -0.11(-1.03%) |
Feb 11, 2020 | 10.50 | 11.10 | 10.25 | 10.65 | 249,815 | +0.29(+2.80%) |
Feb 10, 2020 | 10.74 | 10.91 | 10.30 | 10.36 | 316,797 | -0.41(-3.81%) |
Feb 07, 2020 | 10.88 | 11.26 | 10.60 | 10.77 | 177,400 | -0.18(-1.64%) |
Feb 06, 2020 | 11.26 | 11.39 | 10.90 | 10.95 | 204,374 | -0.27(-2.41%) |
Feb 05, 2020 | 11.23 | 11.34 | 10.53 | 11.22 | 255,956 | +0.02(+0.18%) |
Feb 04, 2020 | 11.34 | 11.64 | 10.86 | 11.20 | 257,881 | +0.08(+0.72%) |
Feb 03, 2020 | 11.52 | 11.71 | 11.05 | 11.12 | 189,896 | -0.23(-2.03%) |
Jan 31, 2020 | 11.91 | 11.91 | 11.06 | 11.35 | 309,600 | -0.60(-5.02%) |
Jan 30, 2020 | 12.28 | 12.34 | 11.64 | 11.95 | 239,935 | -0.48(-3.86%) |
Jan 29, 2020 | 12.94 | 13.09 | 12.21 | 12.43 | 165,024 | -0.48(-3.72%) |
Jan 28, 2020 | 12.73 | 13.22 | 12.53 | 12.91 | 140,962 | +0.30(+2.38%) |
Jan 27, 2020 | 12.75 | 13.05 | 12.50 | 12.61 | 242,843 | -0.45(-3.45%) |
Jan 24, 2020 | 13.97 | 13.99 | 12.95 | 13.06 | 162,600 | -0.61(-4.46%) |
Jan 23, 2020 | 13.36 | 14.00 | 13.04 | 13.67 | 218,189 | +0.16(+1.18%) |
Jan 22, 2020 | 13.54 | 13.71 | 12.85 | 13.51 | 197,448 | -0.04(-0.30%) |
Jan 21, 2020 | 12.70 | 13.60 | 12.50 | 13.55 | 302,395 | +0.80(+6.27%) |
Jan 17, 2020 | 13.86 | 13.95 | 12.72 | 12.75 | 308,600 | -1.02(-7.41%) |
Jan 16, 2020 | 13.12 | 13.95 | 13.00 | 13.77 | 411,144 | +1.03(+8.08%) |
Jan 15, 2020 | 12.62 | 13.00 | 12.61 | 12.74 | 232,730 | +0.01(+0.08%) |
Jan 14, 2020 | 12.83 | 12.93 | 12.19 | 12.73 | 476,617 | -0.20(-1.55%) |
Jan 13, 2020 | 13.83 | 14.60 | 12.50 | 12.93 | 782,886 | -1.48(-10.27%) |
Jan 10, 2020 | 14.64 | 14.98 | 14.23 | 14.41 | 236,700 | -0.24(-1.64%) |
Jan 09, 2020 | 14.64 | 14.96 | 14.12 | 14.65 | 262,231 | +0.05(+0.34%) |
Jan 08, 2020 | 14.21 | 14.84 | 13.80 | 14.60 | 404,349 | +0.38(+2.67%) |
Jan 07, 2020 | 15.56 | 15.66 | 14.07 | 14.22 | 376,490 | -1.35(-8.67%) |
Jan 06, 2020 | 15.23 | 15.99 | 14.93 | 15.57 | 427,364 | +0.23(+1.50%) |
Jan 03, 2020 | 15.01 | 15.48 | 14.75 | 15.34 | 375,000 | +0.18(+1.15%) |
Jan 02, 2020 | 16.25 | 16.48 | 15.00 | 15.16 | 533,638 | -0.89(-5.51%) |
Dec 31, 2019 | 15.15 | 16.20 | 14.85 | 16.05 | 752,600 | +1.32(+8.96%) |
Dec 30, 2019 | 14.81 | 15.29 | 14.45 | 14.73 | 375,013 | -0.10(-0.67%) |
Dec 27, 2019 | 14.94 | 15.03 | 14.52 | 14.83 | 379,800 | +0.44(+3.06%) |
Dec 26, 2019 | 14.72 | 14.77 | 13.95 | 14.39 | 333,834 | -0.23(-1.57%) |
Dec 24, 2019 | 14.50 | 14.79 | 14.22 | 14.62 | 342,600 | +0.54(+3.84%) |
Dec 23, 2019 | 13.44 | 14.25 | 13.13 | 14.08 | 996,697 | +0.71(+5.31%) |
Dec 20, 2019 | 13.92 | 13.95 | 13.10 | 13.37 | 616,900 | -0.46(-3.33%) |
Dec 19, 2019 | 13.99 | 14.40 | 13.50 | 13.83 | 980,210 | +0.01(+0.07%) |
Dec 18, 2019 | 12.69 | 13.84 | 12.63 | 13.82 | 713,290 | +1.28(+10.21%) |
Dec 17, 2019 | 11.10 | 12.62 | 10.91 | 12.54 | 797,284 | +1.49(+13.48%) |
Dec 16, 2019 | 11.02 | 11.60 | 10.85 | 11.05 | 803,015 | +0.31(+2.89%) |
Dec 13, 2019 | 11.72 | 11.74 | 10.33 | 10.74 | 1,695,400 | -1.07(-9.06%) |
Dec 12, 2019 | 12.73 | 13.46 | 11.38 | 11.81 | 2,190,479 | -2.69(-18.55%) |
Dec 11, 2019 | 14.59 | 14.90 | 14.01 | 14.50 | 390,728 | +0.10(+0.69%) |
Dec 10, 2019 | 14.85 | 14.98 | 14.24 | 14.40 | 340,208 | -0.23(-1.57%) |
Dec 09, 2019 | 14.98 | 15.14 | 14.43 | 14.63 | 314,065 | -0.33(-2.21%) |
Dec 06, 2019 | 15.08 | 15.34 | 14.70 | 14.96 | 243,000 | -0.12(-0.80%) |
Dec 05, 2019 | 14.73 | 15.26 | 14.53 | 15.08 | 211,889 | +0.49(+3.39%) |
Dec 04, 2019 | 14.95 | 15.06 | 14.22 | 14.59 | 336,043 | -0.09(-0.65%) |
Dec 03, 2019 | 14.49 | 14.88 | 14.24 | 14.68 | 219,472 | -0.07(-0.47%) |