Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.55 | 19.55 | 19.55 | 167,298 | +0.10(+0.53%) | |
Dec 30, 2020 | 19.20 | 19.49 | 19.09 | 19.44 | 167,298 | +0.25(+1.28%) |
Dec 29, 2020 | 20.12 | 20.12 | 19.09 | 19.20 | 143,813 | -0.87(-4.33%) |
Dec 28, 2020 | 19.74 | 20.31 | 19.43 | 20.07 | 230,929 | +0.54(+2.76%) |
Dec 24, 2020 | 20.00 | 20.00 | 19.23 | 19.53 | 60,751 | +0.14(+0.73%) |
Dec 23, 2020 | 19.13 | 19.49 | 18.98 | 19.39 | 140,448 | +0.33(+1.74%) |
Dec 22, 2020 | 19.00 | 19.54 | 18.94 | 19.06 | 161,419 | +0.11(+0.57%) |
Dec 21, 2020 | 18.92 | 19.26 | 18.41 | 18.95 | 399,729 | -0.57(-2.93%) |
Dec 18, 2020 | 19.73 | 20.06 | 19.37 | 19.52 | 1,381,098 | -0.14(-0.72%) |
Dec 17, 2020 | 18.81 | 20.14 | 18.59 | 19.66 | 580,726 | +1.84(+10.34%) |
Dec 16, 2020 | 17.17 | 18.43 | 17.17 | 17.82 | 374,140 | +0.85(+5.01%) |
Dec 15, 2020 | 16.81 | 17.08 | 16.35 | 16.97 | 295,180 | +0.40(+2.39%) |
Dec 14, 2020 | 16.42 | 17.37 | 16.25 | 16.57 | 536,439 | +0.70(+4.40%) |
Dec 11, 2020 | 16.31 | 16.44 | 15.86 | 15.87 | 514,379 | -0.17(-1.06%) |
Dec 10, 2020 | 18.44 | 18.53 | 15.86 | 16.04 | 1,254,033 | -2.83(-14.97%) |
Dec 09, 2020 | 18.90 | 19.10 | 18.52 | 18.87 | 296,215 | +0.12(+0.66%) |
Dec 08, 2020 | 18.57 | 18.77 | 17.89 | 18.75 | 279,653 | +0.35(+1.90%) |
Dec 07, 2020 | 17.80 | 18.48 | 17.24 | 18.40 | 343,798 | +0.49(+2.74%) |
Dec 04, 2020 | 17.87 | 18.24 | 17.69 | 17.90 | 153,149 | +0.37(+2.10%) |
Dec 03, 2020 | 17.60 | 17.82 | 16.90 | 17.54 | 208,308 | -0.06(-0.32%) |
Dec 02, 2020 | 17.27 | 17.94 | 17.04 | 17.59 | 146,730 | +0.30(+1.75%) |
Dec 01, 2020 | 18.46 | 18.46 | 16.92 | 17.29 | 294,117 | -0.72(-3.99%) |
Nov 30, 2020 | 19.30 | 19.48 | 17.88 | 18.01 | 242,030 | -1.27(-6.57%) |
Nov 27, 2020 | 19.06 | 19.67 | 18.95 | 19.27 | 123,514 | +0.22(+1.14%) |
Nov 25, 2020 | 19.09 | 19.26 | 18.94 | 19.06 | 246,394 | +0.00(+0.00%) |
Nov 24, 2020 | 18.07 | 19.36 | 17.95 | 19.06 | 335,312 | +1.40(+7.92%) |
Nov 23, 2020 | 17.54 | 17.87 | 17.46 | 17.66 | 228,543 | +0.53(+3.09%) |
Nov 20, 2020 | 16.93 | 17.38 | 16.86 | 17.13 | 85,412 | +0.06(+0.33%) |
Nov 19, 2020 | 16.64 | 17.13 | 16.63 | 17.07 | 121,295 | +0.30(+1.80%) |
Nov 18, 2020 | 17.01 | 17.20 | 16.71 | 16.77 | 166,562 | -0.20(-1.17%) |
Nov 17, 2020 | 16.52 | 17.16 | 16.41 | 16.97 | 161,149 | +0.15(+0.90%) |
Nov 16, 2020 | 16.08 | 16.98 | 16.08 | 16.82 | 205,023 | +0.75(+4.64%) |
Nov 13, 2020 | 15.76 | 16.15 | 15.40 | 16.07 | 161,193 | +0.70(+4.55%) |
Nov 12, 2020 | 15.54 | 15.64 | 15.07 | 15.37 | 111,429 | -0.25(-1.57%) |
Nov 11, 2020 | 16.00 | 16.02 | 15.47 | 15.62 | 107,029 | -0.27(-1.72%) |
Nov 10, 2020 | 16.17 | 16.20 | 15.74 | 15.89 | 158,243 | -0.04(-0.24%) |
Nov 09, 2020 | 15.49 | 16.36 | 15.44 | 15.93 | 287,185 | +1.59(+11.07%) |
Nov 06, 2020 | 14.74 | 14.97 | 14.29 | 14.34 | 100,547 | -0.38(-2.57%) |
Nov 05, 2020 | 14.49 | 14.89 | 14.49 | 14.72 | 108,740 | +0.37(+2.57%) |
Nov 04, 2020 | 14.51 | 14.69 | 14.04 | 14.35 | 138,129 | -0.34(-2.32%) |
Nov 03, 2020 | 14.18 | 14.78 | 14.00 | 14.69 | 133,067 | +0.80(+5.78%) |
Nov 02, 2020 | 13.88 | 14.10 | 13.62 | 13.89 | 131,016 | +0.28(+2.08%) |
Oct 30, 2020 | 14.15 | 14.23 | 13.44 | 13.61 | 234,434 | -0.55(-3.87%) |
Oct 29, 2020 | 13.60 | 14.25 | 13.46 | 14.15 | 165,580 | +0.56(+4.10%) |
Oct 28, 2020 | 14.57 | 14.57 | 13.47 | 13.60 | 258,235 | -1.22(-8.23%) |
Oct 27, 2020 | 14.70 | 14.99 | 14.69 | 14.81 | 207,871 | +0.10(+0.71%) |
Oct 26, 2020 | 15.13 | 15.15 | 14.60 | 14.71 | 175,299 | -0.60(-3.95%) |
Oct 23, 2020 | 15.46 | 15.46 | 15.20 | 15.32 | 107,532 | +0.00(+0.00%) |
Oct 22, 2020 | 15.44 | 15.63 | 15.21 | 15.32 | 145,033 | -0.09(-0.61%) |
Oct 21, 2020 | 15.45 | 15.65 | 15.39 | 15.41 | 143,660 | -0.09(-0.61%) |
Oct 20, 2020 | 15.53 | 15.82 | 15.48 | 15.50 | 171,985 | +0.09(+0.61%) |
Oct 19, 2020 | 15.28 | 16.05 | 15.28 | 15.41 | 180,312 | +0.08(+0.55%) |
Oct 16, 2020 | 15.48 | 15.50 | 15.21 | 15.33 | 151,350 | -0.13(-0.86%) |
Oct 15, 2020 | 15.14 | 15.68 | 15.14 | 15.46 | 201,235 | +0.03(+0.18%) |
Oct 14, 2020 | 15.20 | 15.94 | 15.16 | 15.43 | 289,431 | +0.22(+1.43%) |
Oct 13, 2020 | 15.30 | 15.56 | 15.07 | 15.21 | 191,568 | -0.24(-1.53%) |
Oct 12, 2020 | 15.34 | 15.52 | 15.02 | 15.45 | 240,061 | +0.02(+0.12%) |
Oct 09, 2020 | 14.78 | 15.58 | 14.68 | 15.43 | 318,714 | +0.86(+5.93%) |
Oct 08, 2020 | 14.60 | 14.79 | 14.26 | 14.57 | 337,096 | +0.14(+0.98%) |
Oct 07, 2020 | 15.31 | 15.56 | 14.37 | 14.42 | 667,928 | -0.60(-4.00%) |
Oct 06, 2020 | 14.54 | 15.49 | 14.13 | 15.03 | 702,872 | +0.43(+2.96%) |
Oct 05, 2020 | 13.35 | 14.75 | 13.35 | 14.59 | 1,173,517 | +1.47(+11.24%) |
Oct 02, 2020 | 12.55 | 13.32 | 12.55 | 13.12 | 592,917 | +0.10(+0.79%) |
Oct 01, 2020 | 13.09 | 13.29 | 12.58 | 13.02 | 394,558 | -0.13(-1.00%) |
Sep 30, 2020 | 13.80 | 13.98 | 12.76 | 13.15 | 973,123 | -0.05(-0.36%) |
Sep 29, 2020 | 13.11 | 13.30 | 12.98 | 13.19 | 583,509 | +0.02(+0.14%) |
Sep 28, 2020 | 12.80 | 13.44 | 12.80 | 13.18 | 278,965 | +0.78(+6.29%) |
Sep 25, 2020 | 12.41 | 12.72 | 12.17 | 12.40 | 314,348 | -0.11(-0.90%) |
Sep 24, 2020 | 13.07 | 13.07 | 12.41 | 12.51 | 310,747 | -0.52(-3.97%) |
Sep 23, 2020 | 14.00 | 14.00 | 13.02 | 13.03 | 456,028 | -0.69(-5.06%) |
Sep 22, 2020 | 14.09 | 14.21 | 13.55 | 13.72 | 185,631 | -0.36(-2.54%) |
Sep 21, 2020 | 14.12 | 14.32 | 13.78 | 14.08 | 230,580 | -0.43(-2.98%) |
Sep 18, 2020 | 14.54 | 14.57 | 14.11 | 14.51 | 415,298 | +0.07(+0.46%) |
Sep 17, 2020 | 14.18 | 14.56 | 14.18 | 14.44 | 140,467 | +0.01(+0.07%) |
Sep 16, 2020 | 14.34 | 14.54 | 14.20 | 14.43 | 128,655 | +0.21(+1.45%) |
Sep 15, 2020 | 14.56 | 14.72 | 14.18 | 14.23 | 242,316 | -0.16(-1.11%) |
Sep 14, 2020 | 13.66 | 14.41 | 13.59 | 14.39 | 299,691 | +0.85(+6.24%) |
Sep 11, 2020 | 13.53 | 13.62 | 13.38 | 13.54 | 169,313 | +0.03(+0.21%) |
Sep 10, 2020 | 14.04 | 14.15 | 13.50 | 13.51 | 221,610 | -0.48(-3.42%) |
Sep 09, 2020 | 14.63 | 14.63 | 13.85 | 13.99 | 265,402 | -0.52(-3.56%) |
Sep 08, 2020 | 14.72 | 14.97 | 14.41 | 14.51 | 330,362 | -0.38(-2.52%) |
Sep 04, 2020 | 15.25 | 15.28 | 14.65 | 14.88 | 112,343 | -0.12(-0.81%) |
Sep 03, 2020 | 15.37 | 15.37 | 14.77 | 15.01 | 215,207 | -0.38(-2.44%) |
Sep 02, 2020 | 15.12 | 15.44 | 15.01 | 15.38 | 180,666 | +0.25(+1.68%) |
Sep 01, 2020 | 15.48 | 15.48 | 14.90 | 15.13 | 267,051 | -0.46(-2.95%) |
Aug 31, 2020 | 15.94 | 15.94 | 15.32 | 15.59 | 273,738 | -0.38(-2.35%) |
Aug 28, 2020 | 15.96 | 16.01 | 15.66 | 15.96 | 75,286 | +0.16(+1.01%) |
Aug 27, 2020 | 15.79 | 16.05 | 15.63 | 15.80 | 131,251 | +0.10(+0.66%) |
Aug 26, 2020 | 15.98 | 16.02 | 15.62 | 15.70 | 169,474 | -0.35(-2.17%) |
Aug 25, 2020 | 16.01 | 16.05 | 15.69 | 16.05 | 268,677 | +0.08(+0.53%) |
Aug 24, 2020 | 15.92 | 16.20 | 15.50 | 15.96 | 175,930 | +0.31(+1.98%) |
Aug 21, 2020 | 15.89 | 16.05 | 15.35 | 15.65 | 347,466 | -0.32(-2.00%) |
Aug 20, 2020 | 15.85 | 16.14 | 15.70 | 15.97 | 223,026 | -0.03(-0.18%) |
Aug 19, 2020 | 16.18 | 16.34 | 15.93 | 16.00 | 125,679 | -0.23(-1.39%) |
Aug 18, 2020 | 16.27 | 16.37 | 15.88 | 16.23 | 246,391 | -0.13(-0.80%) |
Aug 17, 2020 | 16.50 | 16.60 | 16.07 | 16.36 | 115,949 | -0.17(-1.02%) |
Aug 14, 2020 | 16.42 | 16.60 | 16.23 | 16.53 | 97,967 | -0.07(-0.40%) |
Aug 13, 2020 | 16.68 | 16.90 | 16.43 | 16.59 | 110,915 | -0.16(-0.95%) |
Aug 12, 2020 | 17.28 | 17.30 | 16.61 | 16.75 | 174,801 | -0.19(-1.11%) |
Aug 11, 2020 | 17.19 | 17.63 | 16.82 | 16.94 | 277,025 | -0.15(-0.88%) |
Aug 10, 2020 | 16.62 | 17.19 | 16.53 | 17.09 | 248,533 | +0.60(+3.64%) |
Aug 07, 2020 | 15.82 | 16.49 | 15.67 | 16.49 | 269,624 | +0.57(+3.60%) |
Aug 06, 2020 | 15.80 | 15.92 | 15.65 | 15.92 | 110,154 | +0.08(+0.47%) |
Aug 05, 2020 | 15.87 | 15.91 | 15.57 | 15.84 | 160,462 | +0.18(+1.14%) |
Aug 04, 2020 | 15.52 | 15.80 | 15.46 | 15.66 | 117,316 | +0.13(+0.85%) |
Aug 03, 2020 | 15.49 | 15.65 | 15.30 | 15.53 | 129,900 | +0.11(+0.73%) |
Jul 31, 2020 | 15.17 | 15.45 | 14.97 | 15.42 | 246,197 | +0.08(+0.55%) |
Jul 30, 2020 | 14.99 | 15.36 | 14.83 | 15.34 | 153,058 | -0.06(-0.37%) |
Jul 29, 2020 | 15.22 | 15.52 | 15.20 | 15.39 | 226,308 | +0.21(+1.36%) |
Jul 28, 2020 | 15.27 | 15.39 | 15.11 | 15.19 | 221,190 | -0.18(-1.16%) |
Jul 27, 2020 | 15.10 | 15.46 | 14.89 | 15.36 | 317,579 | +0.14(+0.92%) |
Jul 24, 2020 | 15.39 | 15.40 | 15.05 | 15.22 | 407,631 | -0.29(-1.88%) |
Jul 23, 2020 | 14.93 | 15.53 | 14.82 | 15.51 | 237,372 | +0.54(+3.57%) |
Jul 22, 2020 | 15.09 | 15.26 | 14.91 | 14.98 | 197,789 | -0.18(-1.18%) |
Jul 21, 2020 | 14.96 | 15.34 | 14.90 | 15.16 | 349,087 | +0.46(+3.13%) |
Jul 20, 2020 | 14.97 | 15.03 | 14.35 | 14.70 | 262,901 | -0.29(-1.94%) |
Jul 17, 2020 | 14.95 | 15.23 | 14.83 | 14.99 | 161,966 | +0.15(+1.01%) |
Jul 16, 2020 | 14.88 | 15.02 | 14.55 | 14.84 | 157,925 | -0.24(-1.62%) |
Jul 15, 2020 | 14.67 | 15.20 | 14.66 | 15.08 | 265,171 | +0.78(+5.45%) |
Jul 14, 2020 | 14.60 | 14.64 | 14.09 | 14.30 | 264,184 | -0.21(-1.42%) |
Jul 13, 2020 | 14.26 | 14.92 | 13.98 | 14.51 | 776,817 | +0.27(+1.90%) |
Jul 10, 2020 | 13.89 | 14.37 | 13.72 | 14.24 | 249,505 | +0.41(+2.97%) |
Jul 09, 2020 | 14.70 | 14.72 | 13.77 | 13.83 | 449,106 | -0.98(-6.62%) |
Jul 08, 2020 | 14.47 | 15.21 | 14.38 | 14.81 | 378,423 | +0.35(+2.39%) |
Jul 07, 2020 | 15.01 | 15.13 | 14.38 | 14.46 | 311,318 | -0.69(-4.56%) |
Jul 06, 2020 | 15.51 | 15.64 | 14.91 | 15.15 | 469,481 | +0.19(+1.25%) |
Jul 02, 2020 | 15.41 | 15.66 | 14.88 | 14.97 | 306,951 | -0.08(-0.56%) |
Jul 01, 2020 | 15.70 | 15.89 | 14.96 | 15.05 | 224,459 | -0.71(-4.50%) |
Jun 30, 2020 | 15.23 | 15.81 | 15.23 | 15.76 | 361,568 | +0.44(+2.86%) |
Jun 29, 2020 | 14.37 | 15.35 | 14.32 | 15.32 | 378,271 | +1.16(+8.17%) |
Jun 26, 2020 | 14.65 | 14.83 | 14.13 | 14.16 | 495,152 | -0.58(-3.92%) |
Jun 25, 2020 | 14.70 | 14.74 | 14.19 | 14.74 | 296,610 | -0.05(-0.32%) |
Jun 24, 2020 | 15.20 | 15.26 | 14.65 | 14.79 | 398,693 | -0.69(-4.46%) |
Jun 23, 2020 | 15.74 | 15.84 | 15.27 | 15.48 | 218,187 | -0.15(-0.96%) |
Jun 22, 2020 | 14.97 | 15.78 | 14.70 | 15.63 | 427,175 | +0.74(+4.95%) |
Jun 19, 2020 | 15.48 | 15.61 | 14.83 | 14.89 | 747,552 | -0.48(-3.10%) |
Jun 18, 2020 | 15.41 | 15.50 | 15.02 | 15.37 | 392,089 | -0.22(-1.44%) |
Jun 17, 2020 | 16.17 | 16.19 | 15.49 | 15.59 | 325,396 | -0.63(-3.85%) |
Jun 16, 2020 | 16.62 | 16.79 | 15.84 | 16.22 | 290,101 | +0.21(+1.28%) |
Jun 15, 2020 | 15.16 | 16.15 | 14.87 | 16.01 | 357,277 | +0.22(+1.42%) |
Jun 12, 2020 | 16.08 | 16.44 | 15.07 | 15.79 | 515,730 | +0.16(+1.01%) |
Jun 11, 2020 | 15.73 | 16.23 | 15.42 | 15.63 | 608,474 | -0.89(-5.37%) |
Jun 10, 2020 | 17.34 | 17.56 | 16.41 | 16.51 | 486,453 | -0.83(-4.79%) |
Jun 09, 2020 | 18.15 | 18.15 | 17.28 | 17.35 | 495,820 | -1.07(-5.83%) |
Jun 08, 2020 | 16.87 | 18.48 | 16.87 | 18.42 | 663,186 | +1.95(+11.87%) |
Jun 05, 2020 | 16.79 | 17.62 | 16.46 | 16.46 | 824,826 | +0.43(+2.71%) |
Jun 04, 2020 | 17.26 | 17.61 | 15.94 | 16.03 | 2,056,581 | -3.57(-18.23%) |
Jun 03, 2020 | 17.66 | 19.74 | 17.45 | 19.60 | 648,673 | +2.33(+13.51%) |
Jun 02, 2020 | 17.22 | 17.38 | 16.57 | 17.27 | 373,401 | +0.17(+0.98%) |
Jun 01, 2020 | 16.62 | 17.64 | 16.53 | 17.10 | 352,713 | +0.49(+2.92%) |
May 29, 2020 | 16.70 | 16.79 | 15.99 | 16.62 | 344,463 | -0.07(-0.39%) |
May 28, 2020 | 17.53 | 17.71 | 16.57 | 16.68 | 354,103 | -0.58(-3.35%) |
May 27, 2020 | 17.80 | 17.95 | 16.52 | 17.26 | 318,939 | -0.06(-0.32%) |
May 26, 2020 | 16.64 | 17.45 | 16.26 | 17.32 | 567,261 | +1.32(+8.28%) |
May 22, 2020 | 16.32 | 16.32 | 15.40 | 15.99 | 235,144 | -0.21(-1.27%) |
May 21, 2020 | 16.51 | 16.68 | 16.10 | 16.20 | 204,211 | -0.29(-1.75%) |
May 20, 2020 | 16.41 | 16.71 | 16.27 | 16.49 | 214,390 | +0.36(+2.26%) |
May 19, 2020 | 16.39 | 16.64 | 15.74 | 16.12 | 215,723 | -0.29(-1.76%) |
May 18, 2020 | 15.35 | 16.44 | 15.29 | 16.41 | 469,616 | +1.79(+12.25%) |
May 15, 2020 | 14.51 | 14.97 | 14.37 | 14.62 | 404,053 | +0.04(+0.26%) |
May 14, 2020 | 14.74 | 14.74 | 13.72 | 14.58 | 416,591 | -0.26(-1.76%) |
May 13, 2020 | 15.88 | 16.18 | 14.57 | 14.84 | 467,620 | -1.31(-8.09%) |
May 12, 2020 | 17.02 | 17.22 | 16.13 | 16.15 | 434,959 | -0.69(-4.10%) |
May 11, 2020 | 17.17 | 17.35 | 16.68 | 16.84 | 275,405 | -0.41(-2.38%) |
May 08, 2020 | 16.41 | 17.31 | 16.36 | 17.25 | 244,575 | +0.94(+5.78%) |
May 07, 2020 | 16.19 | 16.37 | 15.77 | 16.31 | 374,585 | +0.78(+5.05%) |
May 06, 2020 | 16.75 | 16.87 | 15.53 | 15.53 | 297,351 | -1.22(-7.30%) |
May 05, 2020 | 17.18 | 17.82 | 16.63 | 16.75 | 293,275 | +0.01(+0.06%) |
May 04, 2020 | 16.89 | 17.11 | 16.31 | 16.74 | 344,213 | -0.25(-1.48%) |
May 01, 2020 | 16.90 | 17.43 | 16.27 | 16.99 | 331,602 | -0.28(-1.62%) |
Apr 30, 2020 | 17.73 | 17.77 | 16.89 | 17.27 | 373,877 | -0.81(-4.49%) |
Apr 29, 2020 | 17.07 | 18.32 | 17.07 | 18.08 | 366,661 | +1.48(+8.94%) |
Apr 28, 2020 | 16.98 | 17.12 | 16.23 | 16.60 | 308,609 | +0.13(+0.79%) |
Apr 27, 2020 | 16.23 | 16.64 | 16.09 | 16.47 | 340,525 | +0.56(+3.52%) |
Apr 24, 2020 | 15.63 | 16.01 | 15.40 | 15.91 | 182,734 | +0.29(+1.85%) |
Apr 23, 2020 | 15.48 | 16.03 | 15.34 | 15.62 | 362,391 | +0.47(+3.08%) |
Apr 22, 2020 | 15.25 | 15.51 | 15.01 | 15.15 | 174,974 | +0.31(+2.07%) |
Apr 21, 2020 | 15.58 | 15.64 | 14.69 | 14.84 | 207,699 | -0.94(-5.97%) |
Apr 20, 2020 | 15.50 | 16.14 | 15.16 | 15.79 | 314,097 | +0.19(+1.20%) |
Apr 17, 2020 | 15.32 | 16.10 | 15.23 | 15.60 | 272,869 | +0.97(+6.63%) |
Apr 16, 2020 | 14.99 | 15.12 | 14.37 | 14.63 | 278,449 | -0.58(-3.80%) |
Apr 15, 2020 | 15.39 | 15.63 | 14.76 | 15.21 | 316,910 | -0.64(-4.06%) |
Apr 14, 2020 | 16.65 | 16.82 | 15.46 | 15.85 | 450,843 | -0.30(-1.85%) |
Apr 13, 2020 | 16.70 | 16.94 | 15.45 | 16.15 | 336,350 | +0.54(+3.45%) |
Apr 09, 2020 | 15.43 | 15.95 | 15.15 | 15.61 | 310,234 | +0.72(+4.86%) |
Apr 08, 2020 | 14.25 | 15.22 | 13.69 | 14.89 | 527,675 | +1.20(+8.74%) |
Apr 07, 2020 | 14.12 | 14.56 | 13.33 | 13.69 | 446,517 | +0.81(+6.26%) |
Apr 06, 2020 | 11.70 | 13.13 | 11.70 | 12.89 | 545,501 | +1.78(+16.04%) |
Apr 03, 2020 | 10.98 | 11.29 | 10.76 | 11.10 | 440,450 | +0.16(+1.44%) |
Apr 02, 2020 | 10.90 | 11.35 | 10.65 | 10.95 | 517,817 | +0.09(+0.85%) |
Apr 01, 2020 | 12.07 | 12.08 | 10.79 | 10.85 | 578,423 | -1.48(-11.96%) |
Mar 31, 2020 | 13.45 | 13.92 | 12.26 | 12.33 | 584,268 | -1.01(-7.58%) |
Mar 30, 2020 | 14.02 | 14.02 | 13.00 | 13.34 | 370,998 | -0.57(-4.07%) |
Mar 27, 2020 | 14.17 | 14.17 | 12.84 | 13.91 | 364,455 | -0.39(-2.73%) |
Mar 26, 2020 | 14.65 | 15.27 | 13.61 | 14.30 | 452,955 | -0.24(-1.66%) |
Mar 25, 2020 | 12.91 | 14.93 | 11.98 | 14.54 | 926,516 | +1.71(+13.30%) |
Mar 24, 2020 | 12.88 | 13.36 | 12.25 | 12.83 | 414,086 | +0.71(+5.90%) |
Mar 23, 2020 | 13.41 | 13.41 | 11.64 | 12.12 | 394,232 | -0.96(-7.31%) |
Mar 20, 2020 | 13.45 | 14.38 | 13.07 | 13.07 | 539,945 | +0.05(+0.36%) |
Mar 19, 2020 | 11.89 | 14.33 | 11.55 | 13.02 | 547,062 | +1.13(+9.52%) |
Mar 18, 2020 | 14.90 | 14.93 | 11.83 | 11.89 | 394,283 | -3.53(-22.86%) |
Mar 17, 2020 | 16.22 | 16.23 | 15.13 | 15.42 | 378,541 | -0.52(-3.26%) |
Mar 16, 2020 | 15.17 | 17.33 | 14.77 | 15.94 | 268,179 | -0.86(-5.14%) |
Mar 13, 2020 | 17.47 | 17.73 | 15.77 | 16.80 | 438,833 | +0.30(+1.80%) |
Mar 12, 2020 | 17.41 | 17.79 | 16.28 | 16.50 | 424,877 | -2.43(-12.84%) |
Mar 11, 2020 | 19.80 | 20.04 | 18.56 | 18.93 | 265,505 | -1.46(-7.14%) |
Mar 10, 2020 | 20.44 | 20.93 | 18.73 | 20.39 | 269,648 | +0.42(+2.09%) |
Mar 09, 2020 | 20.20 | 20.78 | 19.38 | 19.97 | 370,416 | -1.73(-7.95%) |
Mar 06, 2020 | 20.96 | 21.89 | 20.94 | 21.70 | 418,029 | -0.11(-0.51%) |
Mar 05, 2020 | 24.12 | 25.23 | 21.35 | 21.81 | 1,032,589 | -5.10(-18.96%) |
Mar 04, 2020 | 26.01 | 27.09 | 25.51 | 26.91 | 237,247 | +1.19(+4.62%) |
Mar 03, 2020 | 26.34 | 26.59 | 25.21 | 25.72 | 178,999 | -0.49(-1.88%) |
Mar 02, 2020 | 26.11 | 26.75 | 25.24 | 26.22 | 249,655 | +0.22(+0.86%) |
Feb 28, 2020 | 25.68 | 26.53 | 25.34 | 25.99 | 311,420 | -0.67(-2.51%) |
Feb 27, 2020 | 27.55 | 27.74 | 26.49 | 26.66 | 281,647 | -1.66(-5.86%) |
Feb 26, 2020 | 28.30 | 28.72 | 28.07 | 28.32 | 260,361 | +0.24(+0.86%) |
Feb 25, 2020 | 29.49 | 29.49 | 27.72 | 28.08 | 484,519 | -1.41(-4.78%) |
Feb 24, 2020 | 29.92 | 30.37 | 29.44 | 29.49 | 261,337 | -1.18(-3.84%) |
Feb 21, 2020 | 31.37 | 31.37 | 30.61 | 30.67 | 131,941 | -0.72(-2.30%) |
Feb 20, 2020 | 30.68 | 31.51 | 30.68 | 31.39 | 146,713 | +0.30(+0.95%) |
Feb 19, 2020 | 30.61 | 31.37 | 30.35 | 31.10 | 216,490 | +0.48(+1.58%) |
Feb 18, 2020 | 31.10 | 31.10 | 30.44 | 30.61 | 245,029 | -0.48(-1.55%) |
Feb 14, 2020 | 32.39 | 32.79 | 30.99 | 31.10 | 444,546 | -0.63(-1.99%) |
Feb 13, 2020 | 31.61 | 31.79 | 30.62 | 31.73 | 652,438 | +1.48(+4.88%) |
Feb 12, 2020 | 29.43 | 30.28 | 29.13 | 30.25 | 396,564 | +1.05(+3.59%) |
Feb 11, 2020 | 28.54 | 29.38 | 27.99 | 29.20 | 340,748 | +0.92(+3.25%) |
Feb 10, 2020 | 27.49 | 28.37 | 27.37 | 28.29 | 185,077 | +0.74(+2.69%) |
Feb 07, 2020 | 28.11 | 28.15 | 27.50 | 27.54 | 164,710 | -0.58(-2.08%) |
Feb 06, 2020 | 27.90 | 28.27 | 27.32 | 28.13 | 337,531 | +0.41(+1.47%) |
Feb 05, 2020 | 27.53 | 27.80 | 26.93 | 27.72 | 424,051 | +0.42(+1.53%) |
Feb 04, 2020 | 27.59 | 28.00 | 27.02 | 27.30 | 375,503 | +0.02(+0.07%) |
Feb 03, 2020 | 26.88 | 27.81 | 26.88 | 27.28 | 352,196 | +0.46(+1.73%) |
Jan 31, 2020 | 27.50 | 27.58 | 26.55 | 26.82 | 413,178 | -0.85(-3.08%) |
Jan 30, 2020 | 26.67 | 27.73 | 26.44 | 27.67 | 553,209 | -0.19(-0.67%) |
Jan 29, 2020 | 30.38 | 30.61 | 27.39 | 27.86 | 1,219,069 | -6.56(-19.06%) |
Jan 28, 2020 | 34.01 | 34.64 | 34.01 | 34.42 | 90,947 | +0.47(+1.39%) |
Jan 27, 2020 | 34.00 | 34.22 | 33.62 | 33.94 | 92,021 | -0.43(-1.24%) |
Jan 24, 2020 | 33.93 | 34.41 | 33.83 | 34.37 | 120,407 | +0.57(+1.69%) |
Jan 23, 2020 | 33.98 | 34.26 | 33.32 | 33.80 | 151,402 | -0.23(-0.67%) |
Jan 22, 2020 | 33.63 | 34.20 | 33.43 | 34.03 | 412,127 | +0.54(+1.61%) |
Jan 21, 2020 | 33.49 | 33.66 | 33.17 | 33.49 | 81,189 | -0.15(-0.44%) |
Jan 17, 2020 | 34.22 | 34.22 | 33.57 | 33.64 | 78,690 | -0.36(-1.06%) |
Jan 16, 2020 | 33.28 | 34.04 | 33.12 | 34.00 | 94,611 | +0.94(+2.83%) |
Jan 15, 2020 | 33.10 | 33.41 | 32.98 | 33.06 | 235,623 | -0.04(-0.11%) |
Jan 14, 2020 | 34.17 | 34.21 | 33.00 | 33.10 | 144,405 | -1.10(-3.23%) |
Jan 13, 2020 | 33.94 | 34.42 | 33.84 | 34.20 | 123,000 | +0.42(+1.23%) |
Jan 10, 2020 | 33.49 | 33.83 | 33.35 | 33.79 | 122,246 | +0.31(+0.94%) |
Jan 09, 2020 | 33.60 | 33.97 | 33.32 | 33.47 | 117,954 | -0.02(-0.06%) |
Jan 08, 2020 | 33.03 | 33.50 | 33.03 | 33.49 | 116,063 | +0.53(+1.60%) |
Jan 07, 2020 | 32.95 | 33.54 | 32.81 | 32.96 | 274,092 | -0.07(-0.22%) |
Jan 06, 2020 | 32.54 | 33.49 | 32.38 | 33.04 | 160,991 | +0.14(+0.42%) |
Jan 03, 2020 | 32.81 | 33.25 | 32.78 | 32.90 | 312,913 | -0.34(-1.03%) |