Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 1,029,709 | +0.12(+0.76%) | |
Dec 30, 2020 | 15.82 | 16.00 | 15.53 | 15.85 | 1,029,709 | -0.05(-0.31%) |
Dec 29, 2020 | 16.16 | 16.30 | 15.63 | 15.90 | 1,247,523 | -0.40(-2.45%) |
Dec 28, 2020 | 16.45 | 16.65 | 16.15 | 16.30 | 1,006,834 | -0.04(-0.24%) |
Dec 24, 2020 | 16.45 | 16.48 | 15.98 | 16.34 | 658,000 | -0.08(-0.49%) |
Dec 23, 2020 | 15.70 | 16.64 | 15.70 | 16.42 | 1,035,709 | +0.57(+3.60%) |
Dec 22, 2020 | 16.02 | 16.43 | 15.68 | 15.85 | 842,551 | -0.02(-0.13%) |
Dec 21, 2020 | 15.80 | 16.11 | 15.55 | 15.87 | 1,097,814 | -0.07(-0.44%) |
Dec 18, 2020 | 16.37 | 16.65 | 15.68 | 15.94 | 2,592,300 | -0.41(-2.51%) |
Dec 17, 2020 | 16.21 | 16.50 | 15.85 | 16.35 | 1,278,224 | +0.14(+0.86%) |
Dec 16, 2020 | 15.24 | 16.80 | 14.90 | 16.21 | 5,330,522 | +1.10(+7.28%) |
Dec 15, 2020 | 15.32 | 15.35 | 14.55 | 15.11 | 1,791,339 | +0.17(+1.14%) |
Dec 14, 2020 | 15.76 | 15.77 | 14.91 | 14.94 | 2,330,864 | -0.64(-4.11%) |
Dec 11, 2020 | 16.77 | 16.77 | 15.41 | 15.58 | 2,606,800 | -1.43(-8.41%) |
Dec 10, 2020 | 16.00 | 17.01 | 15.65 | 17.01 | 2,337,265 | +0.90(+5.59%) |
Dec 09, 2020 | 16.37 | 16.93 | 15.45 | 16.11 | 7,558,224 | -2.69(-14.31%) |
Dec 08, 2020 | 18.17 | 18.90 | 18.17 | 18.80 | 1,314,329 | +0.57(+3.13%) |
Dec 07, 2020 | 18.37 | 18.60 | 17.86 | 18.23 | 838,796 | -0.10(-0.55%) |
Dec 04, 2020 | 17.90 | 18.44 | 17.82 | 18.33 | 811,700 | +0.56(+3.15%) |
Dec 03, 2020 | 17.34 | 17.98 | 17.33 | 17.77 | 674,959 | +0.42(+2.42%) |
Dec 02, 2020 | 18.34 | 18.34 | 17.30 | 17.35 | 872,713 | -0.89(-4.88%) |
Dec 01, 2020 | 17.34 | 18.34 | 17.11 | 18.24 | 1,369,533 | +0.99(+5.74%) |
Nov 30, 2020 | 18.17 | 18.45 | 17.17 | 17.25 | 1,425,091 | -0.81(-4.49%) |
Nov 27, 2020 | 18.07 | 18.40 | 17.70 | 18.06 | 413,900 | +0.09(+0.50%) |
Nov 25, 2020 | 17.92 | 18.26 | 17.62 | 17.97 | 1,633,200 | -0.05(-0.28%) |
Nov 24, 2020 | 17.20 | 18.14 | 16.61 | 18.02 | 1,813,162 | +0.98(+5.75%) |
Nov 23, 2020 | 16.30 | 17.20 | 16.26 | 17.04 | 957,123 | +0.85(+5.25%) |
Nov 20, 2020 | 16.57 | 17.00 | 16.14 | 16.19 | 817,500 | -0.58(-3.46%) |
Nov 19, 2020 | 16.62 | 17.00 | 16.48 | 16.77 | 540,315 | +0.37(+2.26%) |
Nov 18, 2020 | 16.68 | 16.98 | 16.39 | 16.40 | 694,956 | -0.36(-2.15%) |
Nov 17, 2020 | 16.94 | 17.12 | 16.55 | 16.76 | 517,477 | -0.18(-1.06%) |
Nov 16, 2020 | 16.84 | 17.08 | 16.40 | 16.94 | 643,858 | +0.19(+1.13%) |
Nov 13, 2020 | 16.83 | 16.87 | 16.42 | 16.75 | 650,400 | +0.14(+0.84%) |
Nov 12, 2020 | 15.85 | 16.74 | 15.71 | 16.61 | 748,701 | +0.72(+4.53%) |
Nov 11, 2020 | 16.26 | 16.35 | 15.40 | 15.89 | 1,112,651 | -0.30(-1.85%) |
Nov 10, 2020 | 16.20 | 16.66 | 15.55 | 16.19 | 1,045,823 | +0.08(+0.50%) |
Nov 09, 2020 | 16.13 | 16.44 | 15.61 | 16.11 | 1,333,872 | +0.15(+0.94%) |
Nov 06, 2020 | 15.61 | 16.11 | 15.25 | 15.96 | 816,000 | +0.45(+2.90%) |
Nov 05, 2020 | 15.11 | 15.57 | 15.05 | 15.51 | 661,941 | +0.71(+4.80%) |
Nov 04, 2020 | 15.05 | 15.34 | 14.73 | 14.80 | 722,838 | -0.36(-2.37%) |
Nov 03, 2020 | 15.45 | 15.72 | 14.97 | 15.16 | 889,353 | +0.02(+0.13%) |
Nov 02, 2020 | 14.82 | 15.22 | 14.23 | 15.14 | 1,324,314 | +0.57(+3.91%) |
Oct 30, 2020 | 15.63 | 15.88 | 14.51 | 14.57 | 1,457,800 | -1.27(-8.02%) |
Oct 29, 2020 | 15.35 | 16.06 | 15.02 | 15.84 | 1,193,316 | +0.54(+3.53%) |
Oct 28, 2020 | 15.73 | 16.01 | 15.28 | 15.30 | 960,146 | -0.70(-4.37%) |
Oct 27, 2020 | 16.11 | 16.37 | 15.88 | 16.00 | 887,500 | -0.11(-0.68%) |
Oct 26, 2020 | 15.82 | 16.69 | 15.80 | 16.11 | 1,133,527 | -0.04(-0.25%) |
Oct 23, 2020 | 17.34 | 17.49 | 16.13 | 16.15 | 1,943,100 | -1.29(-7.40%) |
Oct 22, 2020 | 18.34 | 18.50 | 16.86 | 17.44 | 2,170,241 | -1.05(-5.68%) |
Oct 21, 2020 | 18.39 | 19.03 | 18.23 | 18.49 | 1,068,794 | +0.25(+1.37%) |
Oct 20, 2020 | 19.55 | 19.72 | 18.00 | 18.24 | 1,797,591 | -1.13(-5.83%) |
Oct 19, 2020 | 19.51 | 20.36 | 18.98 | 19.37 | 1,582,727 | -0.12(-0.62%) |
Oct 16, 2020 | 18.83 | 19.85 | 18.83 | 19.49 | 1,469,400 | +0.49(+2.58%) |
Oct 15, 2020 | 18.00 | 20.05 | 17.99 | 19.00 | 2,457,524 | +0.82(+4.51%) |
Oct 14, 2020 | 18.27 | 18.60 | 18.06 | 18.18 | 1,001,195 | -0.23(-1.25%) |
Oct 13, 2020 | 17.35 | 18.68 | 17.06 | 18.41 | 1,778,836 | +1.04(+5.99%) |
Oct 12, 2020 | 17.21 | 17.60 | 16.79 | 17.37 | 1,241,423 | +0.31(+1.82%) |
Oct 09, 2020 | 16.90 | 17.84 | 16.89 | 17.06 | 1,958,200 | -0.13(-0.76%) |
Oct 08, 2020 | 17.51 | 17.99 | 16.62 | 17.19 | 1,373,366 | -0.22(-1.26%) |
Oct 07, 2020 | 16.99 | 17.56 | 16.88 | 17.41 | 1,363,167 | +0.62(+3.69%) |
Oct 06, 2020 | 16.94 | 18.00 | 16.77 | 16.79 | 2,202,991 | -0.09(-0.53%) |
Oct 05, 2020 | 16.15 | 17.14 | 16.06 | 16.88 | 1,962,099 | +0.96(+6.03%) |
Oct 02, 2020 | 15.69 | 16.33 | 15.24 | 15.92 | 1,659,700 | +0.08(+0.51%) |
Oct 01, 2020 | 15.05 | 16.00 | 15.00 | 15.84 | 2,373,977 | +0.97(+6.52%) |
Sep 30, 2020 | 16.51 | 16.69 | 14.80 | 14.87 | 5,663,673 | -1.59(-9.66%) |
Sep 29, 2020 | 17.34 | 17.90 | 16.38 | 16.46 | 6,517,320 | -2.72(-14.18%) |
Sep 28, 2020 | 18.51 | 19.43 | 18.00 | 19.18 | 4,066,654 | +1.27(+7.09%) |
Sep 25, 2020 | 17.90 | 18.07 | 17.48 | 17.91 | 1,057,700 | +0.17(+0.96%) |
Sep 24, 2020 | 17.31 | 18.51 | 16.83 | 17.74 | 1,083,749 | +0.36(+2.07%) |
Sep 23, 2020 | 18.05 | 19.24 | 17.16 | 17.38 | 1,247,527 | +0.15(+0.87%) |
Sep 22, 2020 | 17.10 | 17.58 | 16.80 | 17.23 | 884,459 | +0.23(+1.35%) |
Sep 21, 2020 | 17.71 | 17.71 | 16.71 | 17.00 | 1,053,534 | -0.75(-4.23%) |
Sep 18, 2020 | 17.74 | 18.73 | 17.46 | 17.75 | 1,904,900 | +0.43(+2.48%) |
Sep 17, 2020 | 16.90 | 18.13 | 16.82 | 17.32 | 1,413,617 | +0.15(+0.87%) |
Sep 16, 2020 | 17.10 | 17.56 | 16.73 | 17.17 | 834,391 | +0.09(+0.53%) |
Sep 15, 2020 | 17.52 | 17.75 | 16.74 | 17.08 | 1,143,732 | -0.42(-2.40%) |
Sep 14, 2020 | 17.21 | 17.75 | 17.00 | 17.50 | 628,351 | +0.52(+3.06%) |
Sep 11, 2020 | 17.77 | 17.77 | 16.63 | 16.98 | 705,400 | -0.62(-3.52%) |
Sep 10, 2020 | 18.36 | 18.66 | 17.59 | 17.60 | 497,989 | -0.54(-2.98%) |
Sep 09, 2020 | 17.45 | 18.30 | 17.30 | 18.14 | 518,596 | +0.89(+5.16%) |
Sep 08, 2020 | 17.85 | 17.96 | 17.10 | 17.25 | 893,692 | -0.62(-3.47%) |
Sep 04, 2020 | 18.32 | 18.61 | 17.21 | 17.87 | 691,600 | -0.45(-2.46%) |
Sep 03, 2020 | 19.00 | 19.71 | 18.17 | 18.32 | 658,167 | -0.75(-3.93%) |
Sep 02, 2020 | 19.03 | 19.67 | 18.30 | 19.07 | 576,153 | +0.06(+0.32%) |
Sep 01, 2020 | 18.09 | 19.02 | 17.50 | 19.01 | 1,200,533 | +0.96(+5.32%) |
Aug 31, 2020 | 17.65 | 18.65 | 17.18 | 18.05 | 1,036,196 | +0.33(+1.86%) |
Aug 28, 2020 | 18.85 | 18.95 | 17.37 | 17.72 | 1,260,600 | -1.13(-5.99%) |
Aug 27, 2020 | 18.90 | 19.09 | 18.58 | 18.85 | 480,183 | -0.03(-0.16%) |
Aug 26, 2020 | 18.16 | 19.25 | 18.14 | 18.88 | 658,793 | +0.67(+3.68%) |
Aug 25, 2020 | 18.89 | 18.93 | 18.01 | 18.21 | 1,021,504 | -0.72(-3.80%) |
Aug 24, 2020 | 19.29 | 19.35 | 18.63 | 18.93 | 677,115 | -0.22(-1.15%) |
Aug 21, 2020 | 19.55 | 19.64 | 18.85 | 19.15 | 913,400 | -0.67(-3.38%) |
Aug 20, 2020 | 20.08 | 20.08 | 19.40 | 19.82 | 533,679 | -0.36(-1.78%) |
Aug 19, 2020 | 20.04 | 20.54 | 19.98 | 20.18 | 621,154 | -0.16(-0.79%) |
Aug 18, 2020 | 20.61 | 20.71 | 19.89 | 20.34 | 555,907 | -0.37(-1.79%) |
Aug 17, 2020 | 20.54 | 20.79 | 20.18 | 20.71 | 417,662 | +0.34(+1.67%) |
Aug 14, 2020 | 19.85 | 20.86 | 19.51 | 20.37 | 505,600 | +0.42(+2.11%) |
Aug 13, 2020 | 20.37 | 20.51 | 19.81 | 19.95 | 474,325 | -0.42(-2.06%) |
Aug 12, 2020 | 20.63 | 20.93 | 20.09 | 20.37 | 535,062 | +0.27(+1.34%) |
Aug 11, 2020 | 20.56 | 20.59 | 19.85 | 20.10 | 498,894 | -0.42(-2.05%) |
Aug 10, 2020 | 19.99 | 20.70 | 19.95 | 20.52 | 634,300 | +0.61(+3.06%) |
Aug 07, 2020 | 20.33 | 20.78 | 19.33 | 19.91 | 744,200 | -0.61(-2.97%) |
Aug 06, 2020 | 21.15 | 21.32 | 20.52 | 20.52 | 431,645 | -0.64(-3.02%) |
Aug 05, 2020 | 21.17 | 21.43 | 20.70 | 21.16 | 486,531 | -0.12(-0.56%) |
Aug 04, 2020 | 20.12 | 21.78 | 19.96 | 21.28 | 1,382,392 | +0.96(+4.72%) |
Aug 03, 2020 | 19.85 | 20.34 | 18.81 | 20.32 | 979,966 | +0.47(+2.37%) |
Jul 31, 2020 | 20.49 | 20.84 | 19.61 | 19.85 | 959,900 | -0.58(-2.84%) |
Jul 30, 2020 | 20.31 | 21.28 | 20.25 | 20.43 | 793,838 | +0.23(+1.14%) |
Jul 29, 2020 | 20.23 | 20.61 | 19.71 | 20.20 | 455,624 | +0.06(+0.30%) |
Jul 28, 2020 | 20.45 | 20.65 | 19.77 | 20.14 | 519,684 | -0.23(-1.13%) |
Jul 27, 2020 | 19.59 | 20.75 | 19.59 | 20.37 | 1,172,566 | +0.91(+4.68%) |
Jul 24, 2020 | 19.47 | 19.73 | 19.08 | 19.46 | 552,100 | -0.31(-1.57%) |
Jul 23, 2020 | 20.36 | 20.52 | 19.71 | 19.77 | 718,758 | -0.77(-3.75%) |
Jul 22, 2020 | 21.00 | 21.10 | 20.10 | 20.54 | 628,027 | -0.48(-2.28%) |
Jul 21, 2020 | 19.99 | 21.37 | 19.93 | 21.02 | 1,294,934 | +1.05(+5.26%) |
Jul 20, 2020 | 19.37 | 20.00 | 19.27 | 19.97 | 797,686 | +0.63(+3.26%) |
Jul 17, 2020 | 19.43 | 19.65 | 19.15 | 19.34 | 728,100 | -0.09(-0.46%) |
Jul 16, 2020 | 19.16 | 19.73 | 19.09 | 19.43 | 652,551 | +0.27(+1.41%) |
Jul 15, 2020 | 19.10 | 19.35 | 18.66 | 19.16 | 872,154 | +0.24(+1.27%) |
Jul 14, 2020 | 18.29 | 19.35 | 18.06 | 18.92 | 1,032,368 | +0.51(+2.77%) |
Jul 13, 2020 | 19.58 | 19.59 | 18.34 | 18.41 | 1,218,483 | -0.90(-4.66%) |
Jul 10, 2020 | 19.47 | 19.53 | 18.94 | 19.31 | 925,700 | -0.33(-1.68%) |
Jul 09, 2020 | 20.40 | 20.47 | 19.37 | 19.64 | 960,246 | -0.65(-3.20%) |
Jul 08, 2020 | 19.97 | 20.35 | 19.26 | 20.29 | 1,798,854 | +0.47(+2.37%) |
Jul 07, 2020 | 18.55 | 20.78 | 18.45 | 19.82 | 3,017,302 | +1.28(+6.90%) |
Jul 06, 2020 | 18.50 | 19.01 | 18.42 | 18.54 | 978,196 | +0.36(+1.98%) |
Jul 02, 2020 | 17.99 | 18.59 | 17.70 | 18.18 | 962,700 | +0.57(+3.24%) |
Jul 01, 2020 | 18.07 | 18.34 | 17.47 | 17.61 | 1,155,746 | -0.60(-3.29%) |
Jun 30, 2020 | 18.36 | 18.53 | 18.04 | 18.21 | 1,342,970 | -0.36(-1.94%) |
Jun 29, 2020 | 17.80 | 18.79 | 17.68 | 18.57 | 1,112,309 | +0.79(+4.44%) |
Jun 26, 2020 | 18.05 | 18.20 | 17.43 | 17.78 | 1,010,600 | -0.38(-2.09%) |
Jun 25, 2020 | 17.69 | 18.35 | 17.42 | 18.16 | 909,442 | +0.41(+2.31%) |
Jun 24, 2020 | 17.00 | 17.90 | 16.52 | 17.75 | 1,548,089 | +0.44(+2.54%) |
Jun 23, 2020 | 17.60 | 17.98 | 16.98 | 17.31 | 1,258,565 | -0.15(-0.86%) |
Jun 22, 2020 | 16.62 | 17.52 | 16.11 | 17.46 | 1,639,277 | +0.97(+5.88%) |
Jun 19, 2020 | 16.71 | 17.00 | 16.36 | 16.49 | 2,293,400 | -0.16(-0.96%) |
Jun 18, 2020 | 16.02 | 17.35 | 15.91 | 16.65 | 2,070,259 | +0.70(+4.39%) |
Jun 17, 2020 | 16.71 | 17.00 | 15.85 | 15.95 | 1,402,579 | -0.78(-4.66%) |
Jun 16, 2020 | 17.30 | 17.51 | 16.34 | 16.73 | 2,147,433 | +0.25(+1.52%) |
Jun 15, 2020 | 15.25 | 16.96 | 15.18 | 16.48 | 2,128,606 | +1.04(+6.74%) |
Jun 12, 2020 | 15.87 | 16.57 | 15.15 | 15.44 | 2,612,400 | +0.75(+5.11%) |
Jun 11, 2020 | 17.00 | 17.79 | 14.68 | 14.69 | 4,347,464 | -3.21(-17.93%) |
Jun 10, 2020 | 20.37 | 20.48 | 17.32 | 17.90 | 7,417,955 | -4.54(-20.23%) |
Jun 09, 2020 | 22.60 | 23.14 | 20.65 | 22.44 | 2,854,292 | -0.17(-0.75%) |
Jun 08, 2020 | 21.07 | 22.71 | 20.29 | 22.61 | 1,929,819 | +1.83(+8.81%) |
Jun 05, 2020 | 20.79 | 21.05 | 19.77 | 20.78 | 1,767,800 | +0.03(+0.14%) |
Jun 04, 2020 | 20.49 | 21.14 | 20.27 | 20.75 | 1,067,425 | +0.18(+0.88%) |
Jun 03, 2020 | 20.94 | 21.01 | 20.01 | 20.57 | 1,281,943 | -0.60(-2.83%) |
Jun 02, 2020 | 22.03 | 22.50 | 20.72 | 21.17 | 1,608,104 | -0.04(-0.19%) |
Jun 01, 2020 | 19.70 | 22.22 | 19.65 | 21.21 | 3,173,949 | +1.61(+8.21%) |
May 29, 2020 | 18.35 | 20.13 | 18.16 | 19.60 | 2,447,200 | +1.48(+8.17%) |
May 28, 2020 | 18.50 | 19.17 | 17.97 | 18.12 | 1,549,180 | -0.23(-1.25%) |
May 27, 2020 | 17.95 | 18.60 | 17.02 | 18.35 | 1,548,227 | +0.53(+2.97%) |
May 26, 2020 | 17.50 | 18.41 | 17.35 | 17.82 | 1,189,866 | +0.35(+2.00%) |
May 22, 2020 | 17.47 | 17.98 | 17.05 | 17.47 | 817,900 | +0.03(+0.17%) |
May 21, 2020 | 17.96 | 17.98 | 16.73 | 17.44 | 1,824,524 | -0.55(-3.06%) |
May 20, 2020 | 18.71 | 18.80 | 17.60 | 17.99 | 1,775,468 | -0.13(-0.72%) |
May 19, 2020 | 18.24 | 20.37 | 18.04 | 18.12 | 2,829,678 | -0.11(-0.60%) |
May 18, 2020 | 19.19 | 19.58 | 17.61 | 18.23 | 2,799,265 | -0.09(-0.49%) |
May 15, 2020 | 18.14 | 19.94 | 18.08 | 18.32 | 2,616,300 | +0.24(+1.33%) |
May 14, 2020 | 21.38 | 21.46 | 17.90 | 18.08 | 6,650,286 | -4.51(-19.96%) |
May 13, 2020 | 17.06 | 23.38 | 17.06 | 22.59 | 23,188,844 | +7.08(+45.65%) |
May 12, 2020 | 12.75 | 16.70 | 12.61 | 15.51 | 4,835,907 | +2.83(+22.32%) |
May 11, 2020 | 11.89 | 12.75 | 11.82 | 12.68 | 1,534,022 | +0.72(+6.02%) |
May 08, 2020 | 10.64 | 11.98 | 10.53 | 11.96 | 1,438,100 | +1.41(+13.36%) |
May 07, 2020 | 10.82 | 10.82 | 10.33 | 10.55 | 722,971 | -0.23(-2.13%) |
May 06, 2020 | 10.49 | 11.00 | 10.38 | 10.78 | 911,665 | +0.46(+4.46%) |
May 05, 2020 | 10.75 | 10.88 | 10.21 | 10.32 | 1,088,240 | -0.48(-4.44%) |
May 04, 2020 | 11.20 | 11.32 | 10.60 | 10.80 | 1,024,905 | -0.40(-3.57%) |
May 01, 2020 | 10.58 | 11.25 | 10.56 | 11.20 | 1,706,200 | +0.56(+5.26%) |
Apr 30, 2020 | 11.15 | 11.28 | 10.55 | 10.64 | 1,528,795 | -0.40(-3.62%) |
Apr 29, 2020 | 11.80 | 11.81 | 10.90 | 11.04 | 1,690,199 | -0.76(-6.44%) |
Apr 28, 2020 | 12.10 | 12.21 | 11.70 | 11.80 | 1,316,989 | -0.05(-0.42%) |
Apr 27, 2020 | 12.10 | 12.18 | 11.66 | 11.85 | 1,453,069 | -0.12(-1.00%) |
Apr 24, 2020 | 12.29 | 12.29 | 11.67 | 11.97 | 1,003,000 | -0.21(-1.72%) |
Apr 23, 2020 | 12.10 | 12.32 | 11.94 | 12.18 | 968,144 | +0.20(+1.67%) |
Apr 22, 2020 | 11.95 | 12.60 | 11.74 | 11.98 | 2,200,443 | +0.40(+3.45%) |
Apr 21, 2020 | 11.93 | 12.48 | 11.46 | 11.58 | 1,680,348 | -0.34(-2.85%) |
Apr 20, 2020 | 11.29 | 12.10 | 11.09 | 11.92 | 1,781,034 | +0.48(+4.20%) |
Apr 17, 2020 | 11.44 | 11.59 | 10.71 | 11.44 | 1,854,800 | +0.20(+1.78%) |
Apr 16, 2020 | 10.16 | 11.34 | 10.16 | 11.24 | 1,991,269 | +0.89(+8.60%) |
Apr 15, 2020 | 9.750 | 10.45 | 9.420 | 10.35 | 1,379,496 | +0.45(+4.55%) |
Apr 14, 2020 | 10.46 | 10.66 | 9.820 | 9.900 | 1,543,557 | -0.44(-4.26%) |
Apr 13, 2020 | 10.03 | 10.59 | 9.790 | 10.34 | 1,505,337 | +0.35(+3.50%) |
Apr 09, 2020 | 9.870 | 10.27 | 9.720 | 9.990 | 1,968,700 | +0.40(+4.17%) |
Apr 08, 2020 | 9.130 | 10.02 | 8.805 | 9.590 | 2,002,891 | +0.60(+6.67%) |
Apr 07, 2020 | 10.00 | 10.18 | 8.830 | 8.990 | 2,308,857 | -1.01(-10.10%) |
Apr 06, 2020 | 9.510 | 10.09 | 9.160 | 10.00 | 1,738,385 | +0.71(+7.64%) |
Apr 03, 2020 | 8.950 | 9.400 | 8.750 | 9.290 | 1,431,200 | +0.43(+4.85%) |
Apr 02, 2020 | 8.580 | 9.140 | 8.530 | 8.860 | 1,386,502 | +0.01(+0.11%) |
Apr 01, 2020 | 8.990 | 9.290 | 8.490 | 8.850 | 1,602,414 | -0.33(-3.59%) |
Mar 31, 2020 | 8.600 | 9.660 | 8.470 | 9.180 | 2,464,184 | +0.68(+8.00%) |
Mar 30, 2020 | 8.750 | 9.630 | 8.385 | 8.500 | 2,117,687 | +0.09(+1.07%) |
Mar 27, 2020 | 9.360 | 9.360 | 8.280 | 8.410 | 2,203,200 | -0.98(-10.44%) |
Mar 26, 2020 | 9.060 | 9.980 | 9.010 | 9.390 | 2,614,352 | +0.18(+1.95%) |
Mar 25, 2020 | 9.890 | 10.41 | 9.010 | 9.210 | 2,080,284 | -0.70(-7.06%) |
Mar 24, 2020 | 11.70 | 12.24 | 9.810 | 9.910 | 2,923,759 | -1.40(-12.38%) |
Mar 23, 2020 | 11.14 | 12.50 | 10.27 | 11.31 | 2,970,573 | +0.09(+0.80%) |
Mar 20, 2020 | 10.51 | 11.53 | 9.070 | 11.22 | 3,676,000 | +0.77(+7.37%) |
Mar 19, 2020 | 12.10 | 12.60 | 9.714 | 10.45 | 4,161,653 | -1.48(-12.41%) |
Mar 18, 2020 | 9.760 | 12.93 | 9.160 | 11.93 | 6,133,520 | +1.92(+19.18%) |
Mar 17, 2020 | 7.580 | 10.06 | 7.370 | 10.01 | 5,402,244 | +2.62(+35.45%) |
Mar 16, 2020 | 5.510 | 7.930 | 5.160 | 7.390 | 6,076,512 | +1.67(+29.20%) |
Mar 13, 2020 | 6.000 | 6.000 | 5.310 | 5.720 | 2,199,600 | +0.29(+5.34%) |
Mar 12, 2020 | 5.800 | 6.100 | 5.055 | 5.430 | 2,549,048 | -1.32(-19.56%) |
Mar 11, 2020 | 6.870 | 7.960 | 6.430 | 6.750 | 3,735,975 | -0.03(-0.44%) |
Mar 10, 2020 | 5.970 | 6.780 | 5.770 | 6.780 | 1,793,038 | +1.19(+21.29%) |
Mar 09, 2020 | 5.020 | 5.700 | 5.000 | 5.590 | 1,507,043 | -0.26(-4.44%) |
Mar 06, 2020 | 5.860 | 5.960 | 5.730 | 5.850 | 1,583,500 | -0.15(-2.50%) |
Mar 05, 2020 | 6.010 | 6.095 | 5.820 | 6.000 | 1,394,898 | -0.18(-2.91%) |
Mar 04, 2020 | 6.010 | 6.200 | 5.680 | 6.180 | 1,519,692 | +0.28(+4.75%) |
Mar 03, 2020 | 6.010 | 6.430 | 5.870 | 5.900 | 1,401,441 | -0.07(-1.17%) |
Mar 02, 2020 | 6.550 | 6.570 | 5.800 | 5.970 | 2,043,350 | -0.50(-7.73%) |
Feb 28, 2020 | 5.830 | 6.610 | 5.830 | 6.470 | 1,360,500 | +0.33(+5.37%) |
Feb 27, 2020 | 6.440 | 6.720 | 5.820 | 6.140 | 2,401,524 | -0.35(-5.39%) |
Feb 26, 2020 | 6.970 | 7.050 | 6.480 | 6.490 | 2,888,286 | -0.38(-5.53%) |
Feb 25, 2020 | 7.260 | 7.260 | 6.790 | 6.870 | 1,421,354 | -0.35(-4.85%) |
Feb 24, 2020 | 7.350 | 7.350 | 7.070 | 7.220 | 1,002,019 | -0.48(-6.23%) |
Feb 21, 2020 | 7.550 | 7.960 | 7.499 | 7.700 | 788,900 | +0.11(+1.45%) |
Feb 20, 2020 | 7.230 | 7.655 | 7.230 | 7.590 | 1,190,090 | +0.30(+4.12%) |
Feb 19, 2020 | 7.580 | 7.660 | 7.210 | 7.290 | 1,976,467 | -0.29(-3.83%) |
Feb 18, 2020 | 7.510 | 7.800 | 7.455 | 7.580 | 596,362 | +0.04(+0.53%) |
Feb 14, 2020 | 7.850 | 7.880 | 7.460 | 7.540 | 544,700 | -0.30(-3.83%) |
Feb 13, 2020 | 7.850 | 7.940 | 7.750 | 7.840 | 404,431 | -0.04(-0.51%) |
Feb 12, 2020 | 7.770 | 8.050 | 7.645 | 7.880 | 624,075 | +0.29(+3.82%) |
Feb 11, 2020 | 7.500 | 7.735 | 7.360 | 7.590 | 475,493 | +0.18(+2.43%) |
Feb 10, 2020 | 7.400 | 7.570 | 7.270 | 7.410 | 558,714 | -0.06(-0.80%) |
Feb 07, 2020 | 7.680 | 7.688 | 7.420 | 7.470 | 586,000 | -0.29(-3.74%) |
Feb 06, 2020 | 7.890 | 8.205 | 7.745 | 7.760 | 858,418 | -0.02(-0.26%) |
Feb 05, 2020 | 7.360 | 7.800 | 7.350 | 7.780 | 746,040 | +0.54(+7.46%) |
Feb 04, 2020 | 7.230 | 7.380 | 7.060 | 7.240 | 690,205 | +0.16(+2.26%) |
Feb 03, 2020 | 7.120 | 7.240 | 7.020 | 7.080 | 851,344 | -0.12(-1.67%) |
Jan 31, 2020 | 7.440 | 7.490 | 7.150 | 7.200 | 927,800 | -0.32(-4.26%) |
Jan 30, 2020 | 7.320 | 7.660 | 7.270 | 7.520 | 593,130 | +0.11(+1.48%) |
Jan 29, 2020 | 7.590 | 7.650 | 7.310 | 7.410 | 559,467 | -0.11(-1.46%) |
Jan 28, 2020 | 7.240 | 7.570 | 7.140 | 7.520 | 806,079 | +0.36(+5.03%) |
Jan 27, 2020 | 7.020 | 7.330 | 6.940 | 7.160 | 951,048 | -0.02(-0.28%) |
Jan 24, 2020 | 7.450 | 7.450 | 7.080 | 7.180 | 1,834,100 | -0.23(-3.10%) |
Jan 23, 2020 | 7.800 | 7.870 | 7.090 | 7.410 | 1,487,336 | -0.47(-5.96%) |
Jan 22, 2020 | 7.900 | 8.030 | 7.870 | 7.880 | 1,185,133 | -0.38(-4.60%) |
Jan 21, 2020 | 8.430 | 8.500 | 7.790 | 8.260 | 1,825,715 | -0.10(-1.20%) |
Jan 17, 2020 | 8.870 | 8.930 | 8.350 | 8.360 | 2,418,400 | -0.98(-10.49%) |
Jan 16, 2020 | 9.300 | 9.610 | 9.200 | 9.340 | 644,542 | +0.13(+1.41%) |
Jan 15, 2020 | 8.670 | 9.240 | 8.670 | 9.210 | 917,836 | +0.48(+5.50%) |
Jan 14, 2020 | 8.640 | 8.940 | 8.520 | 8.730 | 734,732 | +0.03(+0.34%) |
Jan 13, 2020 | 8.500 | 8.770 | 8.450 | 8.700 | 929,380 | +0.22(+2.59%) |
Jan 10, 2020 | 9.390 | 9.505 | 8.440 | 8.480 | 1,575,100 | -0.97(-10.26%) |
Jan 09, 2020 | 9.320 | 9.590 | 9.230 | 9.450 | 1,443,295 | +0.00(+0.00%) |
Jan 08, 2020 | 9.140 | 9.700 | 9.140 | 9.450 | 1,392,088 | +0.35(+3.85%) |
Jan 07, 2020 | 9.440 | 9.490 | 8.875 | 9.100 | 1,412,857 | -0.29(-3.09%) |
Jan 06, 2020 | 9.200 | 9.450 | 9.160 | 9.390 | 906,729 | +0.10(+1.08%) |
Jan 03, 2020 | 8.790 | 9.290 | 8.620 | 9.290 | 1,489,800 | +0.34(+3.80%) |