Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.83 | 18.00 | 16.80 | 17.19 | 1,133,800 | -0.73(-4.07%) |
Jan 28, 2021 | 18.18 | 19.25 | 17.82 | 17.92 | 1,476,020 | -0.27(-1.48%) |
Jan 27, 2021 | 18.21 | 19.42 | 17.75 | 18.19 | 1,177,317 | -0.06(-0.33%) |
Jan 26, 2021 | 18.11 | 18.44 | 17.73 | 18.25 | 1,522,450 | +0.04(+0.22%) |
Jan 25, 2021 | 16.90 | 19.09 | 16.87 | 18.21 | 2,685,464 | +1.40(+8.33%) |
Jan 22, 2021 | 16.29 | 17.06 | 15.93 | 16.81 | 878,600 | +0.31(+1.88%) |
Jan 21, 2021 | 15.91 | 16.77 | 15.31 | 16.50 | 1,196,409 | +0.54(+3.38%) |
Jan 20, 2021 | 15.08 | 16.05 | 15.08 | 15.96 | 1,145,048 | +0.89(+5.91%) |
Jan 19, 2021 | 14.22 | 15.28 | 14.02 | 15.07 | 1,598,069 | +1.12(+8.03%) |
Jan 15, 2021 | 14.04 | 14.56 | 13.75 | 13.95 | 419,300 | -0.16(-1.13%) |
Jan 14, 2021 | 14.28 | 14.34 | 13.95 | 14.11 | 373,245 | -0.16(-1.12%) |
Jan 13, 2021 | 14.50 | 14.70 | 14.06 | 14.27 | 383,475 | -0.12(-0.83%) |
Jan 12, 2021 | 13.79 | 14.71 | 13.79 | 14.39 | 480,993 | +0.58(+4.20%) |
Jan 11, 2021 | 14.14 | 14.19 | 13.29 | 13.81 | 574,950 | -0.15(-1.07%) |
Jan 08, 2021 | 13.99 | 14.43 | 13.49 | 13.96 | 520,100 | +0.14(+1.01%) |
Jan 07, 2021 | 13.35 | 13.90 | 13.29 | 13.82 | 258,372 | +0.41(+3.06%) |
Jan 06, 2021 | 13.24 | 13.75 | 13.21 | 13.41 | 338,207 | +0.20(+1.51%) |
Jan 05, 2021 | 13.39 | 13.39 | 12.71 | 13.21 | 406,297 | +0.09(+0.69%) |
Jan 04, 2021 | 13.61 | 13.70 | 12.76 | 13.12 | 673,833 | -0.39(-2.89%) |
Dec 31, 2020 | 13.51 | 13.51 | 13.51 | 302,727 | -0.08(-0.59%) | |
Dec 30, 2020 | 13.32 | 13.77 | 13.30 | 13.59 | 302,727 | +0.24(+1.80%) |
Dec 29, 2020 | 14.14 | 14.14 | 13.27 | 13.35 | 526,837 | -0.71(-5.05%) |
Dec 28, 2020 | 14.50 | 14.70 | 13.91 | 14.06 | 399,607 | -0.27(-1.88%) |
Dec 24, 2020 | 14.46 | 14.67 | 14.13 | 14.33 | 191,700 | -0.16(-1.10%) |
Dec 23, 2020 | 14.74 | 14.83 | 14.20 | 14.49 | 1,246,308 | +0.09(+0.62%) |
Dec 22, 2020 | 13.07 | 14.46 | 13.01 | 14.40 | 729,490 | +1.28(+9.76%) |
Dec 21, 2020 | 12.99 | 13.19 | 12.67 | 13.12 | 340,035 | -0.06(-0.46%) |
Dec 18, 2020 | 12.89 | 13.27 | 12.88 | 13.18 | 967,600 | +0.29(+2.25%) |
Dec 17, 2020 | 12.87 | 13.00 | 12.74 | 12.89 | 381,522 | +0.05(+0.39%) |
Dec 16, 2020 | 12.84 | 12.96 | 12.50 | 12.84 | 373,436 | -0.14(-1.08%) |
Dec 15, 2020 | 12.64 | 13.12 | 12.47 | 12.98 | 568,517 | +0.40(+3.18%) |
Dec 14, 2020 | 12.60 | 12.89 | 12.41 | 12.58 | 414,542 | +0.17(+1.37%) |
Dec 11, 2020 | 12.20 | 12.58 | 12.10 | 12.41 | 286,600 | +0.14(+1.14%) |
Dec 10, 2020 | 11.82 | 12.41 | 11.82 | 12.27 | 802,161 | +0.22(+1.83%) |
Dec 09, 2020 | 13.00 | 13.04 | 12.00 | 12.05 | 507,098 | -0.83(-6.44%) |
Dec 08, 2020 | 12.71 | 13.01 | 12.45 | 12.88 | 486,002 | +0.11(+0.86%) |
Dec 07, 2020 | 12.75 | 13.21 | 12.70 | 12.77 | 632,947 | +0.00(+0.00%) |
Dec 04, 2020 | 12.81 | 12.99 | 12.63 | 12.77 | 339,000 | +0.12(+0.95%) |
Dec 03, 2020 | 12.72 | 12.90 | 12.52 | 12.65 | 309,894 | -0.10(-0.78%) |
Dec 02, 2020 | 12.25 | 12.86 | 12.15 | 12.75 | 265,744 | +0.36(+2.91%) |
Dec 01, 2020 | 12.70 | 12.70 | 12.14 | 12.39 | 456,813 | -0.02(-0.16%) |
Nov 30, 2020 | 13.00 | 13.10 | 12.38 | 12.41 | 515,372 | -0.59(-4.54%) |
Nov 27, 2020 | 12.81 | 13.06 | 12.67 | 13.00 | 267,300 | +0.26(+2.04%) |
Nov 25, 2020 | 12.54 | 12.86 | 12.46 | 12.74 | 382,500 | +0.18(+1.43%) |
Nov 24, 2020 | 12.33 | 12.77 | 12.15 | 12.56 | 531,007 | +0.30(+2.45%) |
Nov 23, 2020 | 12.08 | 12.60 | 12.00 | 12.26 | 516,560 | +0.21(+1.78%) |
Nov 20, 2020 | 12.26 | 12.38 | 11.88 | 12.04 | 651,200 | -0.32(-2.63%) |
Nov 19, 2020 | 12.66 | 12.89 | 12.18 | 12.37 | 493,540 | -0.29(-2.25%) |
Nov 18, 2020 | 13.10 | 13.19 | 12.64 | 12.65 | 804,964 | -0.37(-2.80%) |
Nov 17, 2020 | 12.87 | 13.09 | 12.71 | 13.02 | 402,012 | +0.07(+0.54%) |
Nov 16, 2020 | 13.14 | 13.35 | 12.85 | 12.95 | 740,932 | -0.03(-0.23%) |
Nov 13, 2020 | 13.00 | 13.32 | 12.83 | 12.98 | 431,400 | -0.02(-0.15%) |
Nov 12, 2020 | 12.48 | 13.37 | 12.48 | 13.00 | 721,304 | -0.05(-0.38%) |
Nov 11, 2020 | 12.94 | 13.06 | 12.23 | 13.05 | 529,661 | +0.12(+0.93%) |
Nov 10, 2020 | 12.50 | 13.00 | 11.96 | 12.93 | 713,381 | +0.55(+4.44%) |
Nov 09, 2020 | 11.11 | 12.63 | 11.04 | 12.38 | 1,249,016 | +1.82(+17.23%) |
Nov 06, 2020 | 11.08 | 11.14 | 10.28 | 10.56 | 2,016,200 | -0.17(-1.58%) |
Nov 05, 2020 | 11.07 | 11.20 | 10.71 | 10.73 | 608,384 | -0.16(-1.47%) |
Nov 04, 2020 | 11.02 | 11.46 | 10.88 | 10.89 | 672,055 | +0.00(+0.00%) |
Nov 03, 2020 | 11.08 | 11.18 | 10.63 | 10.89 | 700,974 | -0.09(-0.82%) |
Nov 02, 2020 | 10.66 | 11.03 | 10.56 | 10.98 | 442,740 | +0.37(+3.49%) |
Oct 30, 2020 | 10.71 | 10.91 | 10.30 | 10.61 | 827,600 | -0.18(-1.67%) |
Oct 29, 2020 | 10.31 | 10.87 | 10.04 | 10.79 | 1,110,443 | +0.50(+4.86%) |
Oct 28, 2020 | 10.04 | 10.42 | 9.510 | 10.29 | 2,135,636 | +0.36(+3.63%) |
Oct 27, 2020 | 9.810 | 10.07 | 9.710 | 9.930 | 385,114 | +0.12(+1.22%) |
Oct 26, 2020 | 9.750 | 10.03 | 9.660 | 9.810 | 959,121 | -0.10(-1.01%) |
Oct 23, 2020 | 9.740 | 9.990 | 9.360 | 9.910 | 1,044,800 | +0.23(+2.38%) |
Oct 22, 2020 | 9.110 | 9.750 | 9.110 | 9.680 | 892,508 | +0.53(+5.79%) |
Oct 21, 2020 | 9.100 | 9.580 | 9.010 | 9.150 | 895,652 | +0.03(+0.33%) |
Oct 20, 2020 | 10.11 | 10.24 | 9.030 | 9.120 | 1,639,497 | -0.80(-8.06%) |
Oct 19, 2020 | 11.00 | 11.07 | 9.860 | 9.920 | 2,272,396 | -1.72(-14.78%) |
Oct 16, 2020 | 11.62 | 11.79 | 11.40 | 11.64 | 355,400 | +0.15(+1.31%) |
Oct 15, 2020 | 11.40 | 11.59 | 11.25 | 11.49 | 291,950 | -0.06(-0.52%) |
Oct 14, 2020 | 11.59 | 11.77 | 11.50 | 11.55 | 456,973 | -0.03(-0.26%) |
Oct 13, 2020 | 11.34 | 11.61 | 11.12 | 11.58 | 367,090 | +0.07(+0.61%) |
Oct 12, 2020 | 11.83 | 11.93 | 11.29 | 11.51 | 438,602 | -0.32(-2.70%) |
Oct 09, 2020 | 11.92 | 12.04 | 11.58 | 11.83 | 690,700 | -0.06(-0.55%) |
Oct 08, 2020 | 11.99 | 12.38 | 11.88 | 11.89 | 732,646 | +0.01(+0.13%) |
Oct 07, 2020 | 12.13 | 12.44 | 11.41 | 11.88 | 633,261 | -0.16(-1.33%) |
Oct 06, 2020 | 12.34 | 12.58 | 11.90 | 12.04 | 652,077 | -0.21(-1.71%) |
Oct 05, 2020 | 12.13 | 12.55 | 12.03 | 12.25 | 609,465 | +0.28(+2.34%) |
Oct 02, 2020 | 11.54 | 12.05 | 11.37 | 11.97 | 359,800 | +0.13(+1.10%) |
Oct 01, 2020 | 11.77 | 12.09 | 11.60 | 11.84 | 351,795 | +0.07(+0.59%) |
Sep 30, 2020 | 11.47 | 12.05 | 11.45 | 11.77 | 415,635 | +0.34(+2.97%) |
Sep 29, 2020 | 11.13 | 11.46 | 10.97 | 11.43 | 501,353 | +0.40(+3.63%) |
Sep 28, 2020 | 11.30 | 11.38 | 10.84 | 11.03 | 464,197 | -0.18(-1.61%) |
Sep 25, 2020 | 11.68 | 11.75 | 11.05 | 11.21 | 587,600 | -0.43(-3.69%) |
Sep 24, 2020 | 11.27 | 11.78 | 11.08 | 11.64 | 706,067 | +0.01(+0.09%) |
Sep 23, 2020 | 12.13 | 12.26 | 11.53 | 11.63 | 785,974 | -0.48(-3.96%) |
Sep 22, 2020 | 11.59 | 12.16 | 11.43 | 12.11 | 609,111 | +0.54(+4.67%) |
Sep 21, 2020 | 11.83 | 12.01 | 11.30 | 11.57 | 479,116 | -0.63(-5.16%) |
Sep 18, 2020 | 11.87 | 12.22 | 11.65 | 12.20 | 555,300 | +0.41(+3.48%) |
Sep 17, 2020 | 11.61 | 12.06 | 11.47 | 11.79 | 581,114 | +0.10(+0.86%) |
Sep 16, 2020 | 11.49 | 11.85 | 11.38 | 11.69 | 661,230 | +0.14(+1.21%) |
Sep 15, 2020 | 11.27 | 11.90 | 11.18 | 11.55 | 1,238,422 | +0.43(+3.87%) |
Sep 14, 2020 | 10.63 | 11.21 | 10.43 | 11.12 | 726,685 | +0.66(+6.31%) |
Sep 11, 2020 | 10.95 | 11.20 | 10.44 | 10.46 | 966,700 | -0.37(-3.42%) |
Sep 10, 2020 | 11.60 | 11.67 | 10.82 | 10.83 | 874,651 | -0.79(-6.80%) |
Sep 09, 2020 | 12.12 | 12.33 | 11.58 | 11.62 | 643,861 | -0.33(-2.76%) |
Sep 08, 2020 | 11.70 | 12.22 | 11.58 | 11.95 | 639,127 | +0.28(+2.40%) |
Sep 04, 2020 | 11.31 | 11.85 | 11.03 | 11.67 | 648,400 | +0.31(+2.73%) |
Sep 03, 2020 | 11.05 | 11.51 | 10.91 | 11.36 | 875,641 | +0.26(+2.34%) |
Sep 02, 2020 | 10.68 | 11.14 | 10.55 | 11.10 | 592,727 | +0.41(+3.84%) |
Sep 01, 2020 | 10.94 | 11.02 | 10.57 | 10.69 | 862,544 | -0.31(-2.82%) |
Aug 31, 2020 | 10.82 | 11.19 | 10.59 | 11.00 | 794,804 | +0.24(+2.23%) |
Aug 28, 2020 | 11.04 | 11.04 | 10.22 | 10.76 | 1,088,700 | -0.35(-3.15%) |
Aug 27, 2020 | 11.07 | 11.33 | 10.93 | 11.11 | 564,022 | +0.10(+0.91%) |
Aug 26, 2020 | 10.99 | 11.28 | 10.83 | 11.01 | 855,700 | +0.01(+0.09%) |
Aug 25, 2020 | 11.03 | 11.19 | 10.80 | 11.00 | 471,559 | -0.04(-0.36%) |
Aug 24, 2020 | 11.47 | 11.52 | 10.93 | 11.04 | 611,011 | -0.36(-3.16%) |
Aug 21, 2020 | 12.17 | 12.17 | 11.35 | 11.40 | 726,500 | -0.79(-6.48%) |
Aug 20, 2020 | 12.51 | 12.51 | 12.10 | 12.19 | 710,139 | -0.42(-3.33%) |
Aug 19, 2020 | 12.42 | 12.83 | 12.32 | 12.61 | 741,074 | +0.19(+1.53%) |
Aug 18, 2020 | 12.69 | 12.78 | 12.28 | 12.42 | 584,976 | -0.34(-2.66%) |
Aug 17, 2020 | 12.61 | 13.05 | 12.45 | 12.76 | 369,239 | +0.05(+0.39%) |
Aug 14, 2020 | 12.31 | 12.87 | 12.24 | 12.71 | 453,500 | +0.33(+2.67%) |
Aug 13, 2020 | 12.25 | 12.77 | 12.18 | 12.38 | 520,529 | -0.02(-0.16%) |
Aug 12, 2020 | 12.38 | 12.66 | 12.03 | 12.40 | 597,330 | +0.10(+0.81%) |
Aug 11, 2020 | 13.06 | 13.23 | 12.24 | 12.30 | 573,526 | -0.59(-4.58%) |
Aug 10, 2020 | 12.67 | 13.43 | 12.59 | 12.89 | 1,174,191 | +0.28(+2.22%) |
Aug 07, 2020 | 12.49 | 13.08 | 12.00 | 12.61 | 2,420,100 | +0.51(+4.21%) |
Aug 06, 2020 | 11.92 | 12.14 | 11.70 | 12.10 | 878,729 | +0.16(+1.34%) |
Aug 05, 2020 | 11.80 | 11.97 | 11.59 | 11.94 | 621,371 | +0.29(+2.49%) |
Aug 04, 2020 | 11.88 | 12.10 | 11.57 | 11.65 | 551,802 | -0.22(-1.85%) |
Aug 03, 2020 | 11.64 | 11.96 | 11.57 | 11.87 | 1,075,505 | +0.31(+2.68%) |
Jul 31, 2020 | 11.79 | 11.91 | 11.11 | 11.56 | 1,141,500 | -0.17(-1.45%) |
Jul 30, 2020 | 11.73 | 11.90 | 11.37 | 11.73 | 774,296 | -0.14(-1.18%) |
Jul 29, 2020 | 12.31 | 12.43 | 11.81 | 11.87 | 793,232 | -0.46(-3.73%) |
Jul 28, 2020 | 12.23 | 12.62 | 12.06 | 12.33 | 488,127 | -0.04(-0.32%) |
Jul 27, 2020 | 13.12 | 13.22 | 11.84 | 12.37 | 830,744 | +0.19(+1.56%) |
Jul 24, 2020 | 12.52 | 12.52 | 12.02 | 12.18 | 503,600 | -0.43(-3.41%) |
Jul 23, 2020 | 13.18 | 13.33 | 12.51 | 12.61 | 597,920 | -0.65(-4.90%) |
Jul 22, 2020 | 13.67 | 13.82 | 13.23 | 13.26 | 282,200 | -0.49(-3.56%) |
Jul 21, 2020 | 14.05 | 14.15 | 13.72 | 13.75 | 550,521 | -0.15(-1.08%) |
Jul 20, 2020 | 13.67 | 13.97 | 13.65 | 13.90 | 447,409 | +0.19(+1.39%) |
Jul 17, 2020 | 13.97 | 14.17 | 13.44 | 13.71 | 543,300 | -0.27(-1.93%) |
Jul 16, 2020 | 13.58 | 14.01 | 13.43 | 13.98 | 405,631 | +0.23(+1.67%) |
Jul 15, 2020 | 13.44 | 13.90 | 13.07 | 13.75 | 695,059 | +0.61(+4.64%) |
Jul 14, 2020 | 13.26 | 13.85 | 12.60 | 13.14 | 700,243 | -0.24(-1.79%) |
Jul 13, 2020 | 13.58 | 14.10 | 13.36 | 13.38 | 879,180 | +0.05(+0.38%) |
Jul 10, 2020 | 13.20 | 13.52 | 12.93 | 13.33 | 654,600 | +0.36(+2.78%) |
Jul 09, 2020 | 13.36 | 13.42 | 12.67 | 12.97 | 459,663 | -0.44(-3.28%) |
Jul 08, 2020 | 13.36 | 13.49 | 12.86 | 13.41 | 773,611 | +0.09(+0.68%) |
Jul 07, 2020 | 13.90 | 14.07 | 13.17 | 13.32 | 793,932 | -0.63(-4.52%) |
Jul 06, 2020 | 14.26 | 14.26 | 13.27 | 13.95 | 901,551 | -0.02(-0.14%) |
Jul 02, 2020 | 14.75 | 14.97 | 13.81 | 13.97 | 803,600 | -0.49(-3.39%) |
Jul 01, 2020 | 14.77 | 14.90 | 14.21 | 14.46 | 748,310 | -0.30(-2.03%) |
Jun 30, 2020 | 14.88 | 14.88 | 14.18 | 14.76 | 810,770 | -0.15(-1.01%) |
Jun 29, 2020 | 15.07 | 15.49 | 14.88 | 14.91 | 562,675 | +0.03(+0.20%) |
Jun 26, 2020 | 14.46 | 15.10 | 14.34 | 14.88 | 1,333,800 | +0.38(+2.62%) |
Jun 25, 2020 | 14.61 | 14.82 | 14.28 | 14.50 | 782,662 | -0.17(-1.16%) |
Jun 24, 2020 | 15.55 | 15.65 | 14.60 | 14.67 | 490,912 | -1.12(-7.09%) |
Jun 23, 2020 | 16.13 | 16.20 | 15.71 | 15.79 | 575,639 | -0.09(-0.57%) |
Jun 22, 2020 | 15.66 | 15.97 | 15.47 | 15.88 | 560,779 | +0.28(+1.79%) |
Jun 19, 2020 | 15.45 | 15.75 | 15.24 | 15.60 | 735,900 | +0.24(+1.56%) |
Jun 18, 2020 | 14.82 | 15.43 | 14.82 | 15.36 | 347,266 | +0.31(+2.06%) |
Jun 17, 2020 | 15.10 | 15.43 | 14.84 | 15.05 | 635,435 | +0.03(+0.20%) |
Jun 16, 2020 | 15.06 | 15.12 | 14.53 | 15.02 | 707,485 | +0.51(+3.51%) |
Jun 15, 2020 | 14.08 | 14.75 | 13.72 | 14.51 | 665,910 | -0.05(-0.34%) |
Jun 12, 2020 | 13.84 | 14.60 | 13.02 | 14.56 | 1,242,900 | +1.29(+9.72%) |
Jun 11, 2020 | 14.50 | 14.57 | 12.79 | 13.27 | 1,157,402 | -1.69(-11.30%) |
Jun 10, 2020 | 15.37 | 15.59 | 14.77 | 14.96 | 1,033,248 | -0.34(-2.22%) |
Jun 09, 2020 | 15.34 | 15.55 | 15.00 | 15.30 | 2,455,444 | -0.20(-1.29%) |
Jun 08, 2020 | 15.27 | 15.62 | 14.89 | 15.50 | 1,238,338 | +0.44(+2.92%) |
Jun 05, 2020 | 15.10 | 15.78 | 14.77 | 15.06 | 823,900 | +0.34(+2.31%) |
Jun 04, 2020 | 15.14 | 15.48 | 14.65 | 14.72 | 571,223 | -0.46(-3.03%) |
Jun 03, 2020 | 15.34 | 15.68 | 14.89 | 15.18 | 643,582 | +0.04(+0.26%) |
Jun 02, 2020 | 14.65 | 15.29 | 14.49 | 15.14 | 1,231,141 | +0.53(+3.63%) |
Jun 01, 2020 | 14.27 | 14.89 | 14.04 | 14.61 | 962,247 | +0.58(+4.13%) |
May 29, 2020 | 14.11 | 14.48 | 13.34 | 14.03 | 1,813,900 | -0.19(-1.34%) |
May 28, 2020 | 14.64 | 14.75 | 13.81 | 14.22 | 1,522,013 | -0.17(-1.18%) |
May 27, 2020 | 15.25 | 15.34 | 14.06 | 14.39 | 1,155,414 | -0.70(-4.64%) |
May 26, 2020 | 16.09 | 16.09 | 15.02 | 15.09 | 1,043,691 | -0.65(-4.13%) |
May 22, 2020 | 16.15 | 16.30 | 15.72 | 15.74 | 827,800 | -0.27(-1.69%) |
May 21, 2020 | 16.16 | 16.30 | 15.67 | 16.01 | 726,499 | -0.05(-0.31%) |
May 20, 2020 | 16.28 | 16.50 | 15.96 | 16.06 | 901,664 | +0.12(+0.75%) |
May 19, 2020 | 16.08 | 16.45 | 15.36 | 15.94 | 1,405,675 | -0.19(-1.18%) |
May 18, 2020 | 15.59 | 16.29 | 15.24 | 16.13 | 950,035 | +1.28(+8.66%) |
May 15, 2020 | 14.61 | 15.02 | 14.38 | 14.85 | 848,900 | +0.12(+0.85%) |
May 14, 2020 | 14.33 | 15.10 | 14.03 | 14.72 | 697,141 | +0.04(+0.27%) |
May 13, 2020 | 15.54 | 15.86 | 14.12 | 14.68 | 981,053 | -0.94(-6.02%) |
May 12, 2020 | 16.00 | 16.53 | 15.59 | 15.62 | 773,181 | -0.42(-2.62%) |
May 11, 2020 | 15.40 | 16.16 | 14.97 | 16.04 | 816,682 | +0.77(+5.04%) |
May 08, 2020 | 14.77 | 16.11 | 14.54 | 15.27 | 808,500 | +0.82(+5.67%) |
May 07, 2020 | 15.37 | 16.00 | 14.07 | 14.45 | 1,469,638 | -1.22(-7.79%) |
May 06, 2020 | 16.09 | 16.27 | 15.60 | 15.67 | 1,192,687 | -0.30(-1.88%) |
May 05, 2020 | 15.58 | 16.39 | 15.45 | 15.97 | 1,713,301 | +0.55(+3.57%) |
May 04, 2020 | 14.10 | 15.52 | 14.00 | 15.42 | 1,073,855 | +1.12(+7.83%) |
May 01, 2020 | 14.94 | 15.12 | 13.71 | 14.30 | 778,700 | -0.94(-6.17%) |
Apr 30, 2020 | 15.10 | 15.48 | 14.69 | 15.24 | 1,014,298 | -0.10(-0.65%) |
Apr 29, 2020 | 14.10 | 15.47 | 13.97 | 15.34 | 1,308,390 | +1.37(+9.81%) |
Apr 28, 2020 | 15.01 | 15.01 | 13.78 | 13.97 | 673,491 | -0.77(-5.22%) |
Apr 27, 2020 | 14.53 | 14.94 | 13.89 | 14.74 | 1,014,431 | +0.44(+3.08%) |
Apr 24, 2020 | 14.25 | 14.44 | 13.85 | 14.30 | 557,200 | +0.29(+2.07%) |
Apr 23, 2020 | 13.83 | 14.33 | 13.61 | 14.01 | 771,177 | +0.34(+2.49%) |
Apr 22, 2020 | 13.99 | 14.21 | 13.58 | 13.67 | 499,451 | -0.16(-1.16%) |
Apr 21, 2020 | 14.54 | 14.75 | 13.71 | 13.83 | 616,650 | -0.91(-6.17%) |
Apr 20, 2020 | 14.78 | 15.36 | 14.62 | 14.74 | 713,082 | -0.26(-1.73%) |
Apr 17, 2020 | 15.00 | 15.19 | 14.74 | 15.00 | 768,900 | +0.27(+1.83%) |
Apr 16, 2020 | 15.44 | 15.52 | 14.60 | 14.73 | 703,061 | -0.71(-4.60%) |
Apr 15, 2020 | 15.38 | 15.70 | 14.75 | 15.44 | 744,992 | -0.66(-4.10%) |
Apr 14, 2020 | 15.40 | 16.38 | 15.25 | 16.10 | 1,009,128 | +0.99(+6.55%) |
Apr 13, 2020 | 15.25 | 15.25 | 14.30 | 15.11 | 625,033 | -0.14(-0.92%) |
Apr 09, 2020 | 13.55 | 15.36 | 13.29 | 15.25 | 1,005,400 | +1.85(+13.81%) |
Apr 08, 2020 | 12.88 | 14.34 | 12.76 | 13.40 | 1,108,175 | +0.69(+5.43%) |
Apr 07, 2020 | 12.32 | 12.95 | 11.92 | 12.71 | 926,536 | +0.71(+5.92%) |
Apr 06, 2020 | 12.40 | 13.01 | 11.75 | 12.00 | 1,759,732 | -0.17(-1.40%) |
Apr 03, 2020 | 13.06 | 13.55 | 11.91 | 12.17 | 1,070,800 | -0.91(-6.96%) |
Apr 02, 2020 | 13.23 | 13.53 | 12.80 | 13.08 | 855,928 | -0.21(-1.58%) |
Apr 01, 2020 | 13.03 | 13.56 | 12.67 | 13.29 | 704,763 | -0.21(-1.56%) |
Mar 31, 2020 | 13.55 | 13.98 | 13.24 | 13.50 | 626,522 | +0.01(+0.07%) |
Mar 30, 2020 | 13.07 | 13.94 | 12.73 | 13.49 | 652,199 | +0.44(+3.37%) |
Mar 27, 2020 | 13.08 | 13.68 | 12.70 | 13.05 | 827,100 | -0.45(-3.33%) |
Mar 26, 2020 | 13.01 | 13.89 | 13.01 | 13.50 | 664,367 | +0.51(+3.93%) |
Mar 25, 2020 | 13.42 | 13.89 | 12.89 | 12.99 | 1,173,503 | -0.50(-3.71%) |
Mar 24, 2020 | 12.87 | 13.60 | 12.13 | 13.49 | 1,269,949 | +1.46(+12.14%) |
Mar 23, 2020 | 11.82 | 12.68 | 10.80 | 12.03 | 997,933 | +0.19(+1.60%) |
Mar 20, 2020 | 13.12 | 13.63 | 11.60 | 11.84 | 1,019,400 | -1.37(-10.37%) |
Mar 19, 2020 | 12.17 | 13.61 | 11.90 | 13.21 | 2,438,647 | +0.92(+7.49%) |
Mar 18, 2020 | 13.18 | 13.90 | 11.90 | 12.29 | 1,062,146 | -1.72(-12.28%) |
Mar 17, 2020 | 13.44 | 14.07 | 12.68 | 14.01 | 1,346,070 | +0.90(+6.86%) |
Mar 16, 2020 | 13.02 | 14.75 | 12.97 | 13.11 | 1,044,663 | -1.56(-10.63%) |
Mar 13, 2020 | 14.12 | 15.11 | 13.74 | 14.67 | 2,125,900 | +1.26(+9.40%) |
Mar 12, 2020 | 13.48 | 14.52 | 13.09 | 13.41 | 1,364,436 | -1.14(-7.84%) |
Mar 11, 2020 | 14.61 | 15.02 | 13.70 | 14.55 | 1,270,180 | -0.59(-3.90%) |
Mar 10, 2020 | 15.06 | 15.29 | 14.13 | 15.14 | 1,242,329 | +0.64(+4.41%) |
Mar 09, 2020 | 14.18 | 14.85 | 13.73 | 14.50 | 1,022,159 | -0.66(-4.35%) |
Mar 06, 2020 | 16.20 | 16.49 | 14.87 | 15.16 | 1,274,200 | -1.73(-10.24%) |
Mar 05, 2020 | 17.00 | 17.34 | 16.59 | 16.89 | 687,577 | -0.68(-3.87%) |
Mar 04, 2020 | 17.52 | 17.66 | 17.01 | 17.57 | 561,041 | +0.56(+3.29%) |
Mar 03, 2020 | 17.76 | 18.47 | 16.72 | 17.01 | 719,125 | -0.87(-4.87%) |
Mar 02, 2020 | 17.55 | 17.93 | 16.26 | 17.88 | 957,390 | +0.38(+2.17%) |
Feb 28, 2020 | 16.56 | 17.56 | 16.27 | 17.50 | 1,493,500 | +0.49(+2.88%) |
Feb 27, 2020 | 18.17 | 18.42 | 16.97 | 17.01 | 1,921,232 | -1.72(-9.18%) |
Feb 26, 2020 | 18.80 | 19.20 | 18.50 | 18.73 | 1,080,476 | -0.01(-0.05%) |
Feb 25, 2020 | 20.37 | 20.53 | 18.67 | 18.74 | 968,703 | -1.56(-7.68%) |
Feb 24, 2020 | 21.00 | 21.28 | 19.75 | 20.30 | 1,481,441 | -1.29(-5.97%) |
Feb 21, 2020 | 22.40 | 22.75 | 20.06 | 21.59 | 2,984,100 | +1.70(+8.55%) |
Feb 20, 2020 | 19.38 | 20.04 | 18.44 | 19.89 | 1,718,322 | +0.42(+2.16%) |
Feb 19, 2020 | 18.97 | 19.62 | 18.83 | 19.47 | 957,445 | +0.46(+2.42%) |
Feb 18, 2020 | 19.26 | 19.55 | 18.58 | 19.01 | 813,896 | -0.44(-2.26%) |
Feb 14, 2020 | 19.76 | 19.82 | 19.23 | 19.45 | 603,400 | -0.21(-1.07%) |
Feb 13, 2020 | 19.44 | 20.16 | 19.35 | 19.66 | 526,081 | -0.15(-0.76%) |
Feb 12, 2020 | 20.44 | 20.95 | 19.61 | 19.81 | 683,658 | -0.58(-2.84%) |
Feb 11, 2020 | 20.67 | 20.81 | 20.24 | 20.39 | 464,606 | -0.11(-0.54%) |
Feb 10, 2020 | 20.38 | 20.61 | 19.84 | 20.50 | 482,747 | +0.01(+0.05%) |
Feb 07, 2020 | 21.12 | 21.41 | 20.14 | 20.49 | 581,800 | -0.69(-3.26%) |
Feb 06, 2020 | 21.07 | 21.19 | 20.50 | 21.18 | 636,560 | +0.42(+2.02%) |
Feb 05, 2020 | 20.85 | 21.54 | 20.73 | 20.76 | 443,374 | +0.26(+1.27%) |
Feb 04, 2020 | 21.09 | 21.31 | 20.43 | 20.50 | 602,542 | -0.18(-0.87%) |