Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.10 | 27.10 | 27.10 | 5,678,436 | -0.05(-0.18%) | |
Dec 30, 2020 | 26.85 | 27.22 | 26.78 | 27.15 | 5,678,436 | +0.62(+2.33%) |
Dec 29, 2020 | 27.10 | 27.11 | 26.28 | 26.53 | 7,186,956 | -0.26(-0.97%) |
Dec 28, 2020 | 27.51 | 27.51 | 26.75 | 26.79 | 7,387,836 | +0.21(+0.79%) |
Dec 24, 2020 | 26.92 | 26.93 | 26.34 | 26.58 | 4,942,800 | -0.05(-0.18%) |
Dec 23, 2020 | 27.21 | 27.21 | 26.50 | 26.63 | 6,766,237 | +0.42(+1.61%) |
Dec 22, 2020 | 25.91 | 26.34 | 25.62 | 26.21 | 8,135,190 | +0.92(+3.64%) |
Dec 21, 2020 | 24.69 | 25.31 | 24.61 | 25.29 | 5,597,155 | +0.43(+1.74%) |
Dec 18, 2020 | 24.69 | 25.21 | 24.62 | 24.86 | 5,911,220 | +0.34(+1.37%) |
Dec 17, 2020 | 24.42 | 24.52 | 24.22 | 24.52 | 7,918,774 | +0.48(+2.00%) |
Dec 16, 2020 | 24.11 | 24.11 | 23.60 | 24.04 | 6,106,278 | +0.00(+0.00%) |
Dec 15, 2020 | 23.32 | 24.08 | 23.18 | 24.04 | 5,808,616 | +1.07(+4.68%) |
Dec 14, 2020 | 23.04 | 23.10 | 22.86 | 22.97 | 4,326,579 | +0.33(+1.44%) |
Dec 11, 2020 | 22.42 | 22.85 | 22.41 | 22.64 | 2,722,116 | +0.12(+0.55%) |
Dec 10, 2020 | 22.05 | 22.53 | 22.04 | 22.51 | 3,256,387 | +0.34(+1.51%) |
Dec 09, 2020 | 22.92 | 22.95 | 22.00 | 22.18 | 4,418,048 | -0.56(-2.44%) |
Dec 08, 2020 | 22.29 | 22.77 | 22.29 | 22.74 | 3,545,558 | +0.59(+2.68%) |
Dec 07, 2020 | 22.22 | 22.40 | 22.12 | 22.14 | 3,817,841 | +0.10(+0.43%) |
Dec 04, 2020 | 22.05 | 22.22 | 22.01 | 22.05 | 2,659,804 | +0.07(+0.31%) |
Dec 03, 2020 | 22.26 | 22.32 | 21.94 | 21.98 | 6,126,363 | -0.15(-0.69%) |
Dec 02, 2020 | 22.01 | 22.24 | 21.77 | 22.13 | 3,964,640 | -0.20(-0.90%) |
Dec 01, 2020 | 22.68 | 22.69 | 22.31 | 22.33 | 4,906,266 | -0.21(-0.94%) |
Nov 30, 2020 | 23.19 | 23.19 | 22.36 | 22.54 | 5,641,184 | -0.06(-0.25%) |
Nov 27, 2020 | 22.58 | 22.82 | 22.50 | 22.60 | 3,856,262 | +0.36(+1.64%) |
Nov 25, 2020 | 21.87 | 22.28 | 21.86 | 22.24 | 4,998,445 | +0.37(+1.71%) |
Nov 24, 2020 | 21.77 | 22.01 | 21.41 | 21.86 | 6,665,815 | +0.30(+1.38%) |
Nov 23, 2020 | 21.46 | 21.60 | 21.20 | 21.57 | 4,745,405 | +0.40(+1.90%) |
Nov 20, 2020 | 21.11 | 21.28 | 21.01 | 21.16 | 3,059,145 | +0.24(+1.14%) |
Nov 19, 2020 | 20.75 | 20.94 | 20.73 | 20.92 | 3,281,747 | +0.30(+1.44%) |
Nov 18, 2020 | 20.99 | 20.99 | 20.62 | 20.63 | 4,006,362 | -0.31(-1.46%) |
Nov 17, 2020 | 20.70 | 20.93 | 20.54 | 20.93 | 2,876,673 | +0.04(+0.18%) |
Nov 16, 2020 | 20.94 | 20.94 | 20.64 | 20.90 | 4,075,227 | +0.11(+0.51%) |
Nov 13, 2020 | 20.94 | 20.99 | 20.63 | 20.79 | 3,662,124 | +0.10(+0.46%) |
Nov 12, 2020 | 21.15 | 21.20 | 20.61 | 20.69 | 4,735,991 | -0.24(-1.14%) |
Nov 11, 2020 | 20.62 | 21.00 | 20.54 | 20.93 | 5,197,769 | +0.65(+3.21%) |
Nov 10, 2020 | 20.70 | 20.70 | 20.02 | 20.28 | 6,670,471 | -0.31(-1.49%) |
Nov 09, 2020 | 21.90 | 21.99 | 20.55 | 20.59 | 9,807,341 | +0.04(+0.19%) |
Nov 06, 2020 | 20.66 | 20.69 | 20.29 | 20.55 | 5,105,639 | +0.15(+0.75%) |
Nov 05, 2020 | 20.02 | 20.42 | 19.83 | 20.40 | 6,197,570 | +1.34(+7.04%) |
Nov 04, 2020 | 18.96 | 19.13 | 18.52 | 19.06 | 7,979,217 | -0.25(-1.29%) |
Nov 03, 2020 | 19.19 | 19.42 | 19.12 | 19.31 | 5,330,229 | +0.23(+1.21%) |
Nov 02, 2020 | 18.85 | 19.08 | 18.75 | 19.08 | 4,287,123 | +0.34(+1.79%) |
Oct 30, 2020 | 18.88 | 18.92 | 18.44 | 18.74 | 3,614,946 | -0.18(-0.96%) |
Oct 29, 2020 | 18.77 | 19.01 | 18.63 | 18.92 | 5,545,887 | +0.38(+2.07%) |
Oct 28, 2020 | 18.55 | 18.85 | 18.47 | 18.54 | 8,315,318 | -0.29(-1.53%) |
Oct 27, 2020 | 18.97 | 19.11 | 18.78 | 18.83 | 2,724,894 | -0.14(-0.76%) |
Oct 26, 2020 | 19.06 | 19.30 | 18.69 | 18.97 | 4,012,454 | -0.40(-2.08%) |
Oct 23, 2020 | 19.45 | 19.55 | 19.17 | 19.37 | 2,955,083 | +0.06(+0.30%) |
Oct 22, 2020 | 19.31 | 19.39 | 18.92 | 19.31 | 3,932,062 | -0.07(-0.35%) |
Oct 21, 2020 | 20.14 | 20.19 | 19.36 | 19.38 | 5,336,506 | -0.88(-4.35%) |
Oct 20, 2020 | 20.10 | 20.40 | 20.01 | 20.26 | 2,972,621 | +0.40(+2.03%) |
Oct 19, 2020 | 19.95 | 20.16 | 19.80 | 19.86 | 3,840,599 | -0.15(-0.77%) |
Oct 16, 2020 | 20.23 | 20.38 | 19.98 | 20.01 | 2,256,288 | -0.09(-0.43%) |
Oct 15, 2020 | 19.83 | 20.16 | 19.68 | 20.10 | 2,858,518 | -0.15(-0.76%) |
Oct 14, 2020 | 20.29 | 20.39 | 20.13 | 20.25 | 3,229,980 | +0.24(+1.20%) |
Oct 13, 2020 | 19.86 | 20.18 | 19.77 | 20.01 | 3,324,946 | -0.07(-0.33%) |
Oct 12, 2020 | 20.67 | 20.68 | 19.84 | 20.08 | 5,863,573 | -0.42(-2.06%) |
Oct 09, 2020 | 20.04 | 20.58 | 20.00 | 20.50 | 3,258,503 | +0.32(+1.57%) |
Oct 08, 2020 | 20.81 | 20.83 | 19.95 | 20.19 | 6,527,018 | -0.02(-0.10%) |
Oct 07, 2020 | 19.66 | 20.28 | 19.54 | 20.21 | 8,017,541 | +0.96(+4.98%) |
Oct 06, 2020 | 19.31 | 19.59 | 19.02 | 19.25 | 6,599,423 | +0.13(+0.70%) |
Oct 05, 2020 | 18.60 | 19.15 | 18.51 | 19.11 | 5,132,560 | +0.83(+4.56%) |
Oct 02, 2020 | 17.84 | 18.46 | 17.84 | 18.28 | 3,215,709 | -0.01(-0.05%) |
Oct 01, 2020 | 18.11 | 18.30 | 17.94 | 18.29 | 3,526,266 | +0.57(+3.24%) |
Sep 30, 2020 | 17.46 | 17.89 | 17.40 | 17.71 | 3,357,875 | +0.49(+2.84%) |
Sep 29, 2020 | 17.07 | 17.29 | 17.01 | 17.23 | 1,967,502 | +0.40(+2.39%) |
Sep 28, 2020 | 16.54 | 16.85 | 16.50 | 16.82 | 2,744,456 | +0.73(+4.52%) |
Sep 25, 2020 | 15.58 | 16.12 | 15.57 | 16.10 | 2,220,905 | +0.34(+2.19%) |
Sep 24, 2020 | 15.78 | 15.93 | 15.38 | 15.75 | 2,178,340 | -0.08(-0.48%) |
Sep 23, 2020 | 16.08 | 16.25 | 15.79 | 15.83 | 1,866,744 | -0.14(-0.90%) |
Sep 22, 2020 | 16.01 | 16.01 | 15.73 | 15.97 | 1,402,940 | +0.09(+0.54%) |
Sep 21, 2020 | 15.54 | 15.89 | 15.43 | 15.88 | 2,471,024 | -0.13(-0.84%) |
Sep 18, 2020 | 16.13 | 16.21 | 15.87 | 16.02 | 1,053,463 | -0.02(-0.12%) |
Sep 17, 2020 | 15.95 | 16.09 | 15.81 | 16.04 | 1,153,796 | -0.31(-1.88%) |
Sep 16, 2020 | 16.42 | 16.51 | 16.27 | 16.34 | 3,392,124 | +0.10(+0.59%) |
Sep 15, 2020 | 16.18 | 16.35 | 16.14 | 16.25 | 1,767,590 | +0.31(+1.92%) |
Sep 14, 2020 | 15.74 | 15.98 | 15.67 | 15.94 | 1,586,655 | +0.43(+2.78%) |
Sep 11, 2020 | 15.69 | 15.72 | 15.39 | 15.51 | 1,123,186 | -0.01(-0.06%) |
Sep 10, 2020 | 15.87 | 15.90 | 15.46 | 15.52 | 2,133,664 | -0.35(-2.23%) |
Sep 09, 2020 | 15.69 | 15.91 | 15.57 | 15.88 | 3,807,432 | +0.54(+3.50%) |
Sep 08, 2020 | 15.08 | 15.55 | 14.98 | 15.34 | 2,333,670 | -0.09(-0.56%) |
Sep 04, 2020 | 15.59 | 15.67 | 14.69 | 15.43 | 4,229,614 | -0.16(-1.04%) |
Sep 03, 2020 | 16.39 | 16.41 | 15.54 | 15.59 | 5,911,478 | -1.03(-6.23%) |
Sep 02, 2020 | 16.76 | 16.81 | 16.34 | 16.62 | 2,424,119 | -0.07(-0.40%) |
Sep 01, 2020 | 16.46 | 16.69 | 16.42 | 16.69 | 2,632,743 | +0.27(+1.63%) |
Aug 31, 2020 | 16.54 | 16.60 | 16.34 | 16.42 | 2,803,161 | -0.06(-0.35%) |
Aug 28, 2020 | 16.29 | 16.56 | 16.23 | 16.48 | 3,616,511 | +0.36(+2.26%) |
Aug 27, 2020 | 16.21 | 16.26 | 16.00 | 16.11 | 2,441,045 | -0.05(-0.30%) |
Aug 26, 2020 | 16.23 | 16.32 | 16.11 | 16.16 | 2,662,328 | +0.00(+0.00%) |
Aug 25, 2020 | 16.00 | 16.17 | 15.88 | 16.16 | 2,095,801 | +0.36(+2.30%) |
Aug 24, 2020 | 15.81 | 15.88 | 15.66 | 15.80 | 1,781,911 | +0.19(+1.23%) |
Aug 21, 2020 | 15.53 | 15.69 | 15.51 | 15.61 | 1,688,902 | -0.01(-0.06%) |
Aug 20, 2020 | 15.67 | 15.68 | 15.50 | 15.62 | 1,486,706 | -0.11(-0.67%) |
Aug 19, 2020 | 15.73 | 15.94 | 15.71 | 15.72 | 2,193,837 | +0.06(+0.37%) |
Aug 18, 2020 | 15.76 | 15.77 | 15.47 | 15.66 | 1,811,610 | +0.06(+0.37%) |
Aug 17, 2020 | 15.59 | 15.75 | 15.52 | 15.61 | 1,476,348 | +0.18(+1.18%) |
Aug 14, 2020 | 15.51 | 15.62 | 15.38 | 15.43 | 4,358,414 | -0.11(-0.74%) |
Aug 13, 2020 | 15.33 | 15.68 | 15.29 | 15.54 | 1,542,538 | +0.26(+1.69%) |
Aug 12, 2020 | 15.05 | 15.33 | 14.98 | 15.28 | 1,423,426 | +0.26(+1.72%) |
Aug 11, 2020 | 15.46 | 15.46 | 14.99 | 15.02 | 1,508,442 | -0.25(-1.63%) |
Aug 10, 2020 | 15.43 | 15.43 | 15.15 | 15.27 | 1,907,472 | +0.06(+0.38%) |
Aug 07, 2020 | 14.98 | 15.35 | 14.96 | 15.21 | 1,883,458 | +0.22(+1.47%) |
Aug 06, 2020 | 14.99 | 15.11 | 14.87 | 14.99 | 1,304,318 | +0.06(+0.38%) |
Aug 05, 2020 | 14.66 | 14.95 | 14.59 | 14.94 | 1,549,532 | +0.37(+2.57%) |
Aug 04, 2020 | 14.17 | 14.59 | 14.16 | 14.56 | 1,775,736 | +0.43(+3.05%) |
Aug 03, 2020 | 13.94 | 14.16 | 13.81 | 14.13 | 1,550,575 | +0.34(+2.43%) |
Jul 31, 2020 | 13.92 | 13.94 | 13.67 | 13.80 | 1,133,937 | -0.10(-0.69%) |
Jul 30, 2020 | 13.70 | 13.89 | 13.68 | 13.89 | 925,110 | +0.07(+0.48%) |
Jul 29, 2020 | 13.88 | 13.89 | 13.75 | 13.83 | 975,559 | +0.08(+0.56%) |
Jul 28, 2020 | 14.10 | 14.10 | 13.75 | 13.75 | 943,075 | -0.35(-2.51%) |
Jul 27, 2020 | 13.89 | 14.10 | 13.88 | 14.10 | 1,337,133 | +0.28(+2.01%) |
Jul 24, 2020 | 13.86 | 13.89 | 13.65 | 13.83 | 1,554,466 | -0.26(-1.84%) |
Jul 23, 2020 | 14.07 | 14.28 | 13.97 | 14.08 | 1,089,711 | +0.04(+0.27%) |
Jul 22, 2020 | 13.95 | 14.07 | 13.89 | 14.05 | 819,971 | +0.11(+0.82%) |
Jul 21, 2020 | 14.05 | 14.06 | 13.85 | 13.93 | 1,453,430 | +0.07(+0.48%) |
Jul 20, 2020 | 13.71 | 13.91 | 13.70 | 13.86 | 1,209,416 | +0.25(+1.83%) |
Jul 17, 2020 | 13.52 | 13.61 | 13.44 | 13.61 | 736,265 | +0.22(+1.65%) |
Jul 16, 2020 | 13.43 | 13.54 | 13.36 | 13.39 | 1,276,463 | -0.11(-0.78%) |
Jul 15, 2020 | 13.48 | 13.53 | 13.33 | 13.50 | 1,792,516 | +0.30(+2.25%) |
Jul 14, 2020 | 12.84 | 13.21 | 12.70 | 13.20 | 742,673 | +0.36(+2.84%) |
Jul 13, 2020 | 13.10 | 13.26 | 12.81 | 12.84 | 1,030,771 | -0.15(-1.18%) |
Jul 10, 2020 | 12.96 | 12.99 | 12.88 | 12.99 | 629,489 | -0.02(-0.15%) |
Jul 09, 2020 | 13.20 | 13.20 | 12.79 | 13.01 | 980,304 | -0.16(-1.24%) |
Jul 08, 2020 | 12.84 | 13.17 | 12.84 | 13.17 | 676,113 | +0.42(+3.31%) |
Jul 07, 2020 | 12.72 | 12.87 | 12.67 | 12.75 | 796,521 | -0.05(-0.37%) |
Jul 06, 2020 | 12.64 | 12.80 | 12.59 | 12.80 | 1,204,627 | +0.48(+3.89%) |
Jul 02, 2020 | 12.40 | 12.45 | 12.27 | 12.32 | 946,791 | +0.17(+1.42%) |
Jul 01, 2020 | 12.02 | 12.21 | 12.01 | 12.15 | 1,095,205 | +0.15(+1.28%) |
Jun 30, 2020 | 11.86 | 12.02 | 11.83 | 12.00 | 778,008 | +0.11(+0.97%) |
Jun 29, 2020 | 11.60 | 11.91 | 11.59 | 11.88 | 557,251 | +0.37(+3.25%) |
Jun 26, 2020 | 11.83 | 11.86 | 11.50 | 11.51 | 675,519 | -0.32(-2.67%) |
Jun 25, 2020 | 11.78 | 11.84 | 11.62 | 11.82 | 381,241 | -0.01(-0.08%) |
Jun 24, 2020 | 11.98 | 12.02 | 11.69 | 11.83 | 968,391 | -0.19(-1.59%) |
Jun 23, 2020 | 12.02 | 12.13 | 11.99 | 12.02 | 670,221 | +0.14(+1.21%) |
Jun 22, 2020 | 11.86 | 11.93 | 11.77 | 11.88 | 449,015 | +0.11(+0.90%) |
Jun 19, 2020 | 11.91 | 11.99 | 11.77 | 11.77 | 530,437 | +0.01(+0.08%) |
Jun 18, 2020 | 11.63 | 11.82 | 11.62 | 11.77 | 678,286 | +0.09(+0.74%) |
Jun 17, 2020 | 11.95 | 12.00 | 11.65 | 11.68 | 547,908 | -0.24(-2.01%) |
Jun 16, 2020 | 12.02 | 12.07 | 11.77 | 11.92 | 1,067,851 | +0.17(+1.47%) |
Jun 15, 2020 | 11.33 | 11.79 | 11.27 | 11.75 | 1,136,672 | +0.22(+1.93%) |
Jun 12, 2020 | 11.63 | 11.69 | 11.30 | 11.52 | 691,585 | +0.26(+2.29%) |
Jun 11, 2020 | 11.53 | 11.68 | 11.23 | 11.27 | 1,720,041 | -0.81(-6.71%) |
Jun 10, 2020 | 12.22 | 12.22 | 12.00 | 12.08 | 517,008 | -0.07(-0.55%) |
Jun 09, 2020 | 12.11 | 12.20 | 12.04 | 12.14 | 484,561 | -0.22(-1.77%) |
Jun 08, 2020 | 12.18 | 12.36 | 12.10 | 12.36 | 579,285 | +0.35(+2.94%) |
Jun 05, 2020 | 12.06 | 12.17 | 12.01 | 12.01 | 693,996 | +0.21(+1.78%) |
Jun 04, 2020 | 11.82 | 11.89 | 11.70 | 11.80 | 417,148 | -0.01(-0.08%) |
Jun 03, 2020 | 11.77 | 11.83 | 11.69 | 11.81 | 1,172,357 | +0.13(+1.14%) |
Jun 02, 2020 | 11.65 | 11.69 | 11.55 | 11.68 | 433,993 | +0.10(+0.82%) |
Jun 01, 2020 | 11.41 | 11.58 | 11.35 | 11.58 | 469,659 | +0.21(+1.85%) |
May 29, 2020 | 11.21 | 11.39 | 11.17 | 11.37 | 514,731 | +0.21(+1.88%) |
May 28, 2020 | 11.29 | 11.38 | 11.16 | 11.16 | 581,912 | -0.14(-1.27%) |
May 27, 2020 | 11.30 | 11.32 | 10.94 | 11.30 | 639,292 | +0.10(+0.85%) |
May 26, 2020 | 11.22 | 11.30 | 11.16 | 11.21 | 911,640 | +0.40(+3.71%) |
May 22, 2020 | 10.86 | 10.88 | 10.78 | 10.81 | 454,871 | -0.13(-1.22%) |
May 21, 2020 | 11.00 | 11.04 | 10.80 | 10.94 | 295,456 | -0.07(-0.61%) |
May 20, 2020 | 11.09 | 11.11 | 10.91 | 11.01 | 405,912 | +0.18(+1.67%) |
May 19, 2020 | 10.80 | 11.02 | 10.73 | 10.83 | 570,467 | -0.05(-0.44%) |
May 18, 2020 | 10.62 | 10.88 | 10.60 | 10.87 | 393,799 | +0.58(+5.65%) |
May 15, 2020 | 10.36 | 10.36 | 10.18 | 10.29 | 278,332 | -0.07(-0.64%) |
May 14, 2020 | 10.13 | 10.36 | 9.949 | 10.36 | 596,097 | +0.08(+0.74%) |
May 13, 2020 | 10.58 | 10.65 | 10.22 | 10.28 | 749,206 | -0.30(-2.80%) |
May 12, 2020 | 10.71 | 10.87 | 10.57 | 10.58 | 370,372 | -0.09(-0.81%) |
May 11, 2020 | 10.56 | 10.68 | 10.51 | 10.66 | 500,911 | +0.05(+0.45%) |
May 08, 2020 | 10.49 | 10.62 | 10.43 | 10.62 | 360,416 | +0.33(+3.25%) |
May 07, 2020 | 10.28 | 10.32 | 10.15 | 10.28 | 520,638 | +0.11(+1.13%) |
May 06, 2020 | 10.15 | 10.27 | 10.07 | 10.17 | 440,567 | +0.10(+1.04%) |
May 05, 2020 | 10.17 | 10.21 | 10.03 | 10.06 | 612,539 | +0.10(+0.96%) |
May 04, 2020 | 9.873 | 9.968 | 9.777 | 9.968 | 373,513 | +0.06(+0.58%) |
May 01, 2020 | 10.08 | 10.08 | 9.797 | 9.911 | 823,570 | -0.35(-3.44%) |
Apr 30, 2020 | 10.49 | 10.49 | 10.17 | 10.26 | 765,605 | -0.29(-2.71%) |
Apr 29, 2020 | 10.32 | 10.61 | 10.25 | 10.55 | 821,544 | +0.42(+4.14%) |
Apr 28, 2020 | 10.18 | 10.24 | 10.03 | 10.13 | 582,740 | +0.20(+2.02%) |
Apr 27, 2020 | 9.797 | 9.940 | 9.739 | 9.930 | 343,327 | +0.21(+2.16%) |
Apr 24, 2020 | 9.863 | 9.869 | 9.596 | 9.720 | 468,919 | -0.11(-1.16%) |
Apr 23, 2020 | 9.797 | 10.02 | 9.777 | 9.835 | 401,865 | +0.04(+0.39%) |
Apr 22, 2020 | 9.663 | 9.825 | 9.663 | 9.797 | 566,853 | +0.24(+2.50%) |
Apr 21, 2020 | 9.749 | 9.825 | 9.539 | 9.558 | 1,421,485 | -0.34(-3.47%) |
Apr 20, 2020 | 9.930 | 10.07 | 9.835 | 9.901 | 468,376 | -0.13(-1.33%) |
Apr 17, 2020 | 10.01 | 10.14 | 9.949 | 10.04 | 545,028 | +0.27(+2.73%) |
Apr 16, 2020 | 9.806 | 9.873 | 9.682 | 9.768 | 588,024 | -0.02(-0.19%) |
Apr 15, 2020 | 9.835 | 9.854 | 9.644 | 9.787 | 663,785 | -0.32(-3.21%) |
Apr 14, 2020 | 10.04 | 10.26 | 9.978 | 10.11 | 598,018 | +0.16(+1.63%) |
Apr 13, 2020 | 9.968 | 10.01 | 9.720 | 9.949 | 689,205 | -0.08(-0.76%) |
Apr 09, 2020 | 9.978 | 10.16 | 9.859 | 10.03 | 836,255 | +0.20(+2.04%) |
Apr 08, 2020 | 9.644 | 9.873 | 9.558 | 9.825 | 1,174,386 | +0.28(+2.90%) |
Apr 07, 2020 | 9.730 | 9.873 | 9.501 | 9.549 | 743,207 | +0.18(+1.93%) |
Apr 06, 2020 | 9.072 | 9.367 | 9.014 | 9.367 | 518,207 | +0.59(+6.74%) |
Apr 03, 2020 | 8.909 | 8.995 | 8.700 | 8.776 | 410,317 | -0.07(-0.76%) |
Apr 02, 2020 | 8.776 | 9.052 | 8.709 | 8.843 | 358,740 | +0.08(+0.87%) |
Apr 01, 2020 | 8.986 | 8.986 | 8.709 | 8.766 | 461,078 | -0.34(-3.77%) |
Mar 31, 2020 | 9.119 | 9.329 | 9.062 | 9.110 | 1,277,957 | -0.02(-0.21%) |
Mar 30, 2020 | 9.062 | 9.138 | 8.928 | 9.129 | 1,847,664 | +0.08(+0.84%) |
Mar 27, 2020 | 9.196 | 9.305 | 8.976 | 9.052 | 589,058 | -0.58(-6.04%) |
Mar 26, 2020 | 9.424 | 9.777 | 9.424 | 9.634 | 922,195 | +0.34(+3.70%) |
Mar 25, 2020 | 9.005 | 9.539 | 8.766 | 9.291 | 780,793 | +0.44(+4.96%) |
Mar 24, 2020 | 8.509 | 8.881 | 8.461 | 8.852 | 1,217,078 | +0.91(+11.40%) |
Mar 23, 2020 | 8.213 | 8.242 | 7.717 | 7.946 | 970,966 | -0.34(-4.14%) |
Mar 20, 2020 | 8.394 | 8.766 | 8.194 | 8.289 | 817,804 | -0.01(-0.11%) |
Mar 19, 2020 | 7.927 | 8.404 | 7.707 | 8.299 | 827,060 | +0.19(+2.35%) |
Mar 18, 2020 | 8.356 | 8.595 | 7.851 | 8.108 | 759,366 | -0.93(-10.24%) |
Mar 17, 2020 | 8.642 | 9.033 | 8.385 | 9.033 | 1,207,339 | +0.54(+6.40%) |
Mar 16, 2020 | 8.700 | 8.967 | 8.375 | 8.490 | 862,773 | -1.01(-10.64%) |
Mar 13, 2020 | 9.730 | 9.952 | 9.024 | 9.501 | 667,054 | +0.48(+5.29%) |
Mar 12, 2020 | 9.539 | 9.558 | 8.976 | 9.024 | 1,509,665 | -1.33(-12.81%) |
Mar 11, 2020 | 10.77 | 10.80 | 10.12 | 10.35 | 1,668,114 | -0.68(-6.14%) |
Mar 10, 2020 | 11.18 | 11.23 | 10.69 | 11.03 | 1,897,429 | +0.25(+2.30%) |
Mar 09, 2020 | 11.15 | 11.26 | 10.67 | 10.78 | 2,120,171 | -1.37(-11.30%) |
Mar 06, 2020 | 12.18 | 12.28 | 11.93 | 12.15 | 839,190 | -0.38(-3.04%) |
Mar 05, 2020 | 12.41 | 12.66 | 12.33 | 12.53 | 1,542,221 | -0.13(-1.05%) |
Mar 04, 2020 | 12.49 | 12.67 | 12.33 | 12.67 | 1,088,427 | +0.47(+3.83%) |
Mar 03, 2020 | 12.31 | 12.53 | 12.10 | 12.20 | 1,933,558 | +0.10(+0.79%) |
Mar 02, 2020 | 11.99 | 12.13 | 11.75 | 12.10 | 1,575,821 | +0.12(+1.03%) |
Feb 28, 2020 | 11.54 | 11.98 | 11.45 | 11.98 | 1,810,470 | +0.00(+0.00%) |
Feb 27, 2020 | 12.09 | 12.29 | 11.83 | 11.98 | 1,660,741 | -0.48(-3.83%) |
Feb 26, 2020 | 12.58 | 12.77 | 12.43 | 12.46 | 2,705,710 | -0.17(-1.36%) |
Feb 25, 2020 | 13.11 | 13.11 | 12.56 | 12.63 | 1,609,076 | -0.35(-2.72%) |
Feb 24, 2020 | 12.88 | 13.07 | 12.73 | 12.98 | 1,625,310 | -0.48(-3.54%) |
Feb 21, 2020 | 13.45 | 13.49 | 13.33 | 13.46 | 1,391,661 | -0.12(-0.91%) |
Feb 20, 2020 | 13.54 | 13.61 | 13.27 | 13.58 | 1,847,946 | +0.10(+0.71%) |
Feb 19, 2020 | 13.08 | 13.49 | 13.06 | 13.49 | 3,936,113 | +0.72(+5.60%) |
Feb 18, 2020 | 12.70 | 12.80 | 12.69 | 12.77 | 1,481,468 | +0.05(+0.37%) |
Feb 14, 2020 | 12.74 | 12.75 | 12.69 | 12.72 | 864,664 | -0.01(-0.07%) |
Feb 13, 2020 | 12.64 | 12.73 | 12.55 | 12.73 | 742,519 | -0.07(-0.52%) |
Feb 12, 2020 | 12.65 | 12.80 | 12.60 | 12.80 | 1,418,814 | +0.28(+2.21%) |
Feb 11, 2020 | 12.38 | 12.52 | 12.33 | 12.52 | 738,883 | +0.31(+2.58%) |
Feb 10, 2020 | 12.17 | 12.21 | 12.10 | 12.21 | 784,140 | +0.04(+0.31%) |
Feb 07, 2020 | 12.24 | 12.24 | 12.12 | 12.17 | 1,132,409 | -0.13(-1.09%) |
Feb 06, 2020 | 12.26 | 12.35 | 12.21 | 12.31 | 1,029,230 | +0.04(+0.31%) |
Feb 05, 2020 | 12.21 | 12.31 | 12.14 | 12.27 | 1,567,928 | +0.15(+1.26%) |
Feb 04, 2020 | 11.92 | 12.11 | 11.86 | 12.11 | 2,201,090 | +0.40(+3.42%) |
Feb 03, 2020 | 11.59 | 11.74 | 11.59 | 11.71 | 793,836 | +0.15(+1.32%) |
Jan 31, 2020 | 11.71 | 11.73 | 11.53 | 11.56 | 1,186,188 | -0.18(-1.54%) |
Jan 30, 2020 | 11.68 | 11.74 | 11.64 | 11.74 | 2,319,132 | -0.12(-1.04%) |
Jan 29, 2020 | 11.88 | 11.90 | 11.79 | 11.87 | 934,568 | +0.06(+0.49%) |
Jan 28, 2020 | 11.65 | 11.81 | 11.62 | 11.81 | 602,170 | +0.23(+2.02%) |
Jan 27, 2020 | 11.66 | 11.68 | 11.56 | 11.58 | 1,620,127 | -0.28(-2.37%) |
Jan 24, 2020 | 11.92 | 11.94 | 11.80 | 11.86 | 606,565 | +0.01(+0.08%) |
Jan 23, 2020 | 11.84 | 11.86 | 11.69 | 11.85 | 595,913 | +0.03(+0.24%) |
Jan 22, 2020 | 11.90 | 11.90 | 11.79 | 11.82 | 903,941 | -0.04(-0.32%) |
Jan 21, 2020 | 11.90 | 11.90 | 11.79 | 11.86 | 966,924 | -0.06(-0.48%) |
Jan 17, 2020 | 11.86 | 11.91 | 11.83 | 11.91 | 1,518,090 | +0.13(+1.13%) |
Jan 16, 2020 | 11.77 | 11.80 | 11.72 | 11.78 | 675,945 | +0.10(+0.82%) |
Jan 15, 2020 | 11.69 | 11.70 | 11.61 | 11.69 | 789,783 | +0.02(+0.16%) |
Jan 14, 2020 | 11.61 | 11.71 | 11.56 | 11.67 | 1,444,147 | +0.10(+0.82%) |
Jan 13, 2020 | 11.47 | 11.58 | 11.47 | 11.57 | 532,450 | +0.17(+1.51%) |
Jan 10, 2020 | 11.43 | 11.48 | 11.40 | 11.40 | 979,457 | +0.02(+0.17%) |
Jan 09, 2020 | 11.43 | 11.45 | 11.36 | 11.38 | 542,476 | +0.02(+0.17%) |
Jan 08, 2020 | 11.28 | 11.41 | 11.26 | 11.36 | 626,336 | +0.10(+0.85%) |
Jan 07, 2020 | 11.30 | 11.30 | 11.21 | 11.27 | 320,700 | -0.03(-0.25%) |
Jan 06, 2020 | 11.28 | 11.32 | 11.21 | 11.29 | 588,730 | -0.03(-0.25%) |
Jan 03, 2020 | 11.34 | 11.41 | 11.29 | 11.32 | 444,702 | -0.06(-0.50%) |