Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.58 | 29.13 | 27.21 | 28.01 | 1,936,112 | -0.58(-2.04%) |
Jan 28, 2021 | 29.75 | 30.66 | 27.36 | 28.59 | 2,316,915 | -1.31(-4.39%) |
Jan 27, 2021 | 30.76 | 32.36 | 29.43 | 29.90 | 3,290,927 | -1.62(-5.15%) |
Jan 26, 2021 | 30.69 | 31.92 | 29.77 | 31.52 | 2,071,321 | +1.24(+4.09%) |
Jan 25, 2021 | 30.89 | 33.33 | 29.02 | 30.29 | 5,045,547 | +0.81(+2.75%) |
Jan 22, 2021 | 28.49 | 29.85 | 27.83 | 29.48 | 1,827,439 | +0.82(+2.86%) |
Jan 21, 2021 | 27.15 | 29.60 | 26.91 | 28.66 | 2,470,032 | +1.85(+6.91%) |
Jan 20, 2021 | 26.32 | 27.71 | 26.31 | 26.80 | 1,346,464 | +0.72(+2.77%) |
Jan 19, 2021 | 26.05 | 26.23 | 25.01 | 26.08 | 801,295 | +0.57(+2.25%) |
Jan 15, 2021 | 25.96 | 26.10 | 24.75 | 25.51 | 1,324,323 | -0.87(-3.30%) |
Jan 14, 2021 | 25.38 | 27.22 | 25.38 | 26.38 | 1,559,564 | +1.01(+3.98%) |
Jan 13, 2021 | 25.74 | 26.04 | 25.02 | 25.37 | 1,577,442 | -0.56(-2.15%) |
Jan 12, 2021 | 24.00 | 26.61 | 23.94 | 25.92 | 3,448,687 | +2.20(+9.26%) |
Jan 11, 2021 | 22.42 | 23.83 | 22.33 | 23.73 | 1,549,369 | +1.18(+5.24%) |
Jan 08, 2021 | 23.63 | 23.86 | 22.03 | 22.55 | 2,079,058 | -1.07(-4.55%) |
Jan 07, 2021 | 23.57 | 24.17 | 23.42 | 23.62 | 852,856 | +0.08(+0.35%) |
Jan 06, 2021 | 23.16 | 24.14 | 22.48 | 23.54 | 2,008,043 | +0.37(+1.59%) |
Jan 05, 2021 | 21.71 | 23.31 | 21.39 | 23.17 | 2,657,673 | +1.43(+6.60%) |
Jan 04, 2021 | 21.80 | 21.80 | 21.06 | 21.74 | 1,984,058 | +0.38(+1.77%) |
Dec 31, 2020 | 21.36 | 21.36 | 21.36 | 1,095,311 | -1.07(-4.79%) | |
Dec 30, 2020 | 22.68 | 22.97 | 22.34 | 22.43 | 1,095,311 | -0.13(-0.58%) |
Dec 29, 2020 | 23.05 | 23.23 | 22.42 | 22.56 | 1,519,420 | -0.39(-1.71%) |
Dec 28, 2020 | 24.29 | 24.35 | 22.81 | 22.96 | 1,819,377 | -0.98(-4.08%) |
Dec 24, 2020 | 23.87 | 24.47 | 23.60 | 23.93 | 486,406 | +0.07(+0.31%) |
Dec 23, 2020 | 23.32 | 24.31 | 22.88 | 23.86 | 1,586,578 | +0.59(+2.54%) |
Dec 22, 2020 | 22.88 | 23.79 | 22.87 | 23.27 | 1,884,303 | +0.51(+2.23%) |
Dec 21, 2020 | 23.12 | 23.72 | 22.41 | 22.76 | 2,991,188 | -0.77(-3.27%) |
Dec 18, 2020 | 23.51 | 24.42 | 23.42 | 23.53 | 3,097,610 | +0.03(+0.14%) |
Dec 17, 2020 | 23.39 | 23.69 | 22.71 | 23.50 | 2,293,376 | +0.11(+0.49%) |
Dec 16, 2020 | 24.74 | 25.26 | 23.17 | 23.38 | 3,502,355 | -1.66(-6.64%) |
Dec 15, 2020 | 22.60 | 25.15 | 22.60 | 25.05 | 4,810,978 | +2.73(+12.23%) |
Dec 14, 2020 | 22.87 | 23.28 | 21.74 | 22.32 | 1,784,765 | -0.19(-0.84%) |
Dec 11, 2020 | 22.58 | 23.15 | 21.95 | 22.51 | 1,694,284 | -0.17(-0.77%) |
Dec 10, 2020 | 22.69 | 23.07 | 22.44 | 22.68 | 1,373,057 | -0.32(-1.41%) |
Dec 09, 2020 | 23.21 | 23.45 | 22.19 | 23.00 | 2,506,316 | -0.17(-0.75%) |
Dec 08, 2020 | 23.73 | 23.89 | 23.07 | 23.18 | 2,130,952 | -0.81(-3.40%) |
Dec 07, 2020 | 23.77 | 24.55 | 23.65 | 23.99 | 1,488,822 | +0.12(+0.50%) |
Dec 04, 2020 | 24.06 | 24.48 | 23.59 | 23.87 | 1,269,417 | -0.02(-0.10%) |
Dec 03, 2020 | 24.35 | 24.52 | 23.69 | 23.90 | 1,214,649 | -0.44(-1.82%) |
Dec 02, 2020 | 24.88 | 24.92 | 23.52 | 24.34 | 1,959,861 | -0.88(-3.48%) |
Dec 01, 2020 | 24.52 | 25.42 | 23.88 | 25.22 | 1,787,716 | +0.97(+4.01%) |
Nov 30, 2020 | 24.73 | 24.95 | 23.41 | 24.25 | 1,813,378 | -0.49(-1.98%) |
Nov 27, 2020 | 24.28 | 25.08 | 24.28 | 24.74 | 667,954 | +0.65(+2.69%) |
Nov 25, 2020 | 24.79 | 24.94 | 23.83 | 24.09 | 1,171,196 | -0.59(-2.40%) |
Nov 24, 2020 | 25.01 | 25.31 | 24.26 | 24.68 | 2,079,690 | +0.02(+0.10%) |
Nov 23, 2020 | 22.76 | 24.96 | 22.76 | 24.66 | 2,080,280 | +1.87(+8.23%) |
Nov 20, 2020 | 23.16 | 23.26 | 22.19 | 22.78 | 1,501,002 | -0.33(-1.44%) |
Nov 19, 2020 | 22.96 | 23.37 | 22.65 | 23.12 | 1,676,903 | +0.37(+1.63%) |
Nov 18, 2020 | 22.94 | 23.54 | 22.59 | 22.74 | 2,056,524 | -0.09(-0.42%) |
Nov 17, 2020 | 22.54 | 23.08 | 21.88 | 22.84 | 2,071,763 | +0.25(+1.12%) |
Nov 16, 2020 | 22.19 | 22.74 | 21.85 | 22.59 | 1,895,836 | +0.44(+1.96%) |
Nov 13, 2020 | 21.56 | 22.66 | 21.26 | 22.15 | 3,723,683 | +0.94(+4.44%) |
Nov 12, 2020 | 20.65 | 20.96 | 20.23 | 21.21 | 1,867,355 | +0.59(+2.84%) |
Nov 11, 2020 | 20.42 | 20.88 | 19.86 | 20.62 | 2,102,445 | +0.36(+1.80%) |
Nov 10, 2020 | 19.47 | 20.43 | 18.43 | 20.26 | 4,111,174 | +1.10(+5.74%) |
Nov 09, 2020 | 21.23 | 21.56 | 17.88 | 19.16 | 9,570,285 | -3.24(-14.45%) |
Nov 06, 2020 | 24.30 | 24.30 | 22.28 | 22.40 | 2,327,602 | -1.84(-7.57%) |
Nov 05, 2020 | 24.19 | 24.59 | 23.50 | 24.23 | 1,757,341 | +0.35(+1.46%) |
Nov 04, 2020 | 23.21 | 24.13 | 23.02 | 23.88 | 1,771,868 | +0.66(+2.86%) |
Nov 03, 2020 | 21.69 | 23.51 | 21.64 | 23.22 | 4,231,401 | +1.66(+7.71%) |
Nov 02, 2020 | 22.69 | 24.29 | 20.99 | 21.56 | 10,088,442 | +0.64(+3.06%) |
Oct 30, 2020 | 21.15 | 21.48 | 20.25 | 20.92 | 2,990,247 | -0.32(-1.53%) |
Oct 29, 2020 | 22.06 | 22.26 | 21.20 | 21.24 | 1,338,091 | -0.85(-3.83%) |
Oct 28, 2020 | 21.31 | 22.44 | 21.11 | 22.09 | 1,618,025 | +0.13(+0.61%) |
Oct 27, 2020 | 21.83 | 22.69 | 21.72 | 21.95 | 1,355,403 | +0.35(+1.61%) |
Oct 26, 2020 | 21.71 | 22.27 | 21.00 | 21.60 | 1,781,317 | -0.69(-3.09%) |
Oct 23, 2020 | 22.21 | 22.47 | 21.08 | 22.29 | 2,305,986 | +0.09(+0.39%) |
Oct 22, 2020 | 22.36 | 22.57 | 21.56 | 22.21 | 2,055,719 | -0.03(-0.14%) |
Oct 21, 2020 | 24.96 | 24.98 | 21.69 | 22.24 | 5,291,431 | -2.39(-9.70%) |
Oct 20, 2020 | 24.67 | 25.38 | 24.53 | 24.63 | 954,979 | +0.00(+0.00%) |
Oct 19, 2020 | 25.23 | 25.93 | 24.42 | 24.63 | 1,432,888 | -0.60(-2.38%) |
Oct 16, 2020 | 25.73 | 26.14 | 25.20 | 25.23 | 1,174,735 | -0.44(-1.73%) |
Oct 15, 2020 | 24.09 | 25.68 | 23.84 | 25.67 | 1,486,141 | +1.29(+5.29%) |
Oct 14, 2020 | 25.60 | 25.93 | 24.26 | 24.38 | 1,863,120 | -1.08(-4.23%) |
Oct 13, 2020 | 24.21 | 25.88 | 24.11 | 25.46 | 1,933,050 | +1.28(+5.30%) |
Oct 12, 2020 | 24.52 | 24.68 | 23.74 | 24.18 | 1,275,543 | -0.32(-1.32%) |
Oct 09, 2020 | 24.92 | 25.10 | 24.10 | 24.50 | 1,299,503 | -0.07(-0.29%) |
Oct 08, 2020 | 25.82 | 25.99 | 24.28 | 24.57 | 2,025,169 | -1.06(-4.14%) |
Oct 07, 2020 | 25.69 | 26.30 | 25.19 | 25.63 | 1,517,273 | +0.60(+2.40%) |
Oct 06, 2020 | 25.59 | 26.07 | 24.85 | 25.03 | 2,279,650 | -0.64(-2.50%) |
Oct 05, 2020 | 24.93 | 25.81 | 24.92 | 25.67 | 1,793,354 | +0.99(+4.01%) |
Oct 02, 2020 | 23.78 | 25.03 | 23.73 | 24.68 | 1,693,904 | -0.01(-0.03%) |
Oct 01, 2020 | 23.83 | 24.73 | 23.42 | 24.69 | 1,955,739 | +1.15(+4.91%) |
Sep 30, 2020 | 22.70 | 24.40 | 22.70 | 23.53 | 3,763,295 | +0.71(+3.12%) |
Sep 29, 2020 | 22.72 | 23.53 | 22.55 | 22.82 | 2,019,362 | +0.31(+1.37%) |
Sep 28, 2020 | 23.04 | 23.26 | 21.72 | 22.51 | 3,418,545 | +0.19(+0.85%) |
Sep 25, 2020 | 22.54 | 23.20 | 22.24 | 22.32 | 2,408,252 | -0.04(-0.18%) |
Sep 24, 2020 | 22.94 | 23.51 | 22.04 | 22.36 | 2,846,624 | -0.74(-3.18%) |
Sep 23, 2020 | 24.64 | 25.47 | 22.83 | 23.10 | 4,463,697 | -1.58(-6.41%) |
Sep 22, 2020 | 24.35 | 25.30 | 24.17 | 24.68 | 2,459,087 | +0.17(+0.68%) |
Sep 21, 2020 | 23.11 | 24.60 | 22.76 | 24.52 | 3,428,735 | +0.74(+3.09%) |
Sep 18, 2020 | 24.92 | 24.92 | 23.27 | 23.78 | 4,349,416 | -0.72(-2.94%) |
Sep 17, 2020 | 23.28 | 25.09 | 23.19 | 24.50 | 4,896,479 | +0.53(+2.21%) |
Sep 16, 2020 | 26.22 | 26.37 | 23.63 | 23.97 | 11,089,837 | -2.20(-8.40%) |
Sep 15, 2020 | 29.86 | 29.94 | 25.88 | 26.17 | 7,961,830 | -2.39(-8.37%) |
Sep 14, 2020 | 27.81 | 29.03 | 27.51 | 28.56 | 4,299,410 | +1.31(+4.82%) |
Sep 11, 2020 | 27.66 | 28.04 | 26.75 | 27.24 | 2,758,031 | -0.51(-1.82%) |
Sep 10, 2020 | 27.65 | 28.60 | 27.41 | 27.75 | 4,368,990 | -0.20(-0.73%) |
Sep 09, 2020 | 26.69 | 28.11 | 25.44 | 27.96 | 5,307,221 | +1.55(+5.87%) |
Sep 08, 2020 | 24.59 | 27.70 | 24.53 | 26.40 | 6,474,073 | +2.42(+10.08%) |
Sep 04, 2020 | 24.50 | 24.79 | 22.23 | 23.99 | 3,120,584 | -0.35(-1.42%) |
Sep 03, 2020 | 25.02 | 26.52 | 23.77 | 24.33 | 3,829,475 | -0.89(-3.53%) |
Sep 02, 2020 | 25.98 | 26.22 | 24.49 | 25.22 | 4,098,890 | -0.18(-0.71%) |
Sep 01, 2020 | 23.13 | 25.43 | 22.96 | 25.40 | 6,518,992 | +2.53(+11.05%) |
Aug 31, 2020 | 25.00 | 25.12 | 22.11 | 22.88 | 6,630,745 | -2.02(-8.10%) |
Aug 28, 2020 | 24.62 | 25.69 | 24.45 | 24.89 | 3,607,972 | +0.59(+2.43%) |
Aug 27, 2020 | 23.93 | 25.30 | 23.40 | 24.30 | 4,211,994 | +0.30(+1.25%) |
Aug 26, 2020 | 23.35 | 24.20 | 22.95 | 24.00 | 5,302,771 | +1.14(+4.99%) |
Aug 25, 2020 | 25.84 | 26.07 | 22.69 | 22.86 | 9,471,719 | -2.72(-10.65%) |
Aug 24, 2020 | 26.85 | 27.00 | 25.10 | 25.59 | 4,184,992 | -0.76(-2.87%) |
Aug 21, 2020 | 26.34 | 26.92 | 26.07 | 26.34 | 3,212,930 | +0.29(+1.12%) |
Aug 20, 2020 | 27.08 | 27.11 | 25.57 | 26.05 | 10,014,439 | -2.52(-8.82%) |
Aug 19, 2020 | 28.18 | 30.00 | 28.08 | 28.57 | 3,533,121 | +0.66(+2.37%) |
Aug 18, 2020 | 28.20 | 28.68 | 27.47 | 27.91 | 2,079,592 | +0.00(+0.00%) |
Aug 17, 2020 | 26.57 | 28.06 | 26.04 | 27.91 | 3,062,496 | +1.72(+6.55%) |
Aug 14, 2020 | 26.44 | 26.91 | 26.00 | 26.19 | 1,766,514 | -0.06(-0.21%) |
Aug 13, 2020 | 25.82 | 27.12 | 25.78 | 26.25 | 2,424,939 | +0.73(+2.87%) |
Aug 12, 2020 | 25.70 | 26.45 | 25.11 | 25.52 | 2,226,763 | +0.28(+1.09%) |
Aug 11, 2020 | 25.77 | 26.43 | 25.02 | 25.24 | 3,206,998 | -0.07(-0.28%) |
Aug 10, 2020 | 25.43 | 26.60 | 24.81 | 25.31 | 3,101,149 | -0.17(-0.68%) |
Aug 07, 2020 | 26.88 | 27.00 | 24.03 | 25.48 | 6,602,168 | -0.50(-1.91%) |
Aug 06, 2020 | 32.20 | 32.73 | 25.82 | 25.98 | 12,476,717 | -7.31(-21.97%) |
Aug 05, 2020 | 31.76 | 33.45 | 31.50 | 33.29 | 4,982,437 | +2.54(+8.27%) |
Aug 04, 2020 | 31.47 | 32.50 | 30.07 | 30.75 | 2,964,681 | -0.78(-2.47%) |
Aug 03, 2020 | 29.92 | 32.01 | 29.62 | 31.53 | 4,898,586 | +2.70(+9.37%) |
Jul 31, 2020 | 28.99 | 29.33 | 27.64 | 28.83 | 1,975,595 | +0.08(+0.27%) |
Jul 30, 2020 | 27.11 | 29.52 | 26.96 | 28.75 | 2,347,550 | +1.34(+4.88%) |
Jul 29, 2020 | 29.05 | 29.13 | 27.07 | 27.41 | 2,005,811 | -1.28(-4.47%) |
Jul 28, 2020 | 29.71 | 30.64 | 28.59 | 28.70 | 1,398,396 | -1.35(-4.51%) |
Jul 27, 2020 | 28.09 | 30.10 | 27.75 | 30.05 | 1,898,827 | +2.42(+8.78%) |
Jul 24, 2020 | 27.55 | 28.81 | 27.25 | 27.62 | 1,330,951 | -0.47(-1.68%) |
Jul 23, 2020 | 30.17 | 30.89 | 27.67 | 28.10 | 2,729,980 | -2.05(-6.79%) |
Jul 22, 2020 | 29.07 | 30.23 | 28.93 | 30.14 | 1,869,340 | +1.22(+4.22%) |
Jul 21, 2020 | 27.81 | 29.47 | 27.56 | 28.92 | 2,732,473 | +1.78(+6.55%) |
Jul 20, 2020 | 27.59 | 27.94 | 26.78 | 27.14 | 1,387,747 | -0.50(-1.79%) |
Jul 17, 2020 | 27.92 | 28.77 | 27.26 | 27.64 | 2,304,839 | -0.20(-0.71%) |
Jul 16, 2020 | 26.74 | 28.01 | 26.37 | 27.84 | 3,737,331 | +1.10(+4.12%) |
Jul 15, 2020 | 26.75 | 27.03 | 25.42 | 26.74 | 3,836,974 | +0.49(+1.86%) |
Jul 14, 2020 | 22.78 | 26.47 | 22.57 | 26.25 | 4,158,699 | +2.61(+11.06%) |
Jul 13, 2020 | 24.21 | 25.48 | 23.47 | 23.63 | 4,880,374 | -0.17(-0.69%) |
Jul 10, 2020 | 20.78 | 24.73 | 20.54 | 23.80 | 7,740,933 | +3.26(+15.87%) |
Jul 09, 2020 | 21.18 | 21.59 | 20.11 | 20.54 | 1,413,641 | -0.72(-3.41%) |
Jul 08, 2020 | 20.23 | 21.29 | 19.78 | 21.26 | 1,577,884 | +1.22(+6.09%) |
Jul 07, 2020 | 20.60 | 20.78 | 19.89 | 20.04 | 1,552,006 | -0.78(-3.74%) |
Jul 06, 2020 | 22.53 | 22.70 | 20.63 | 20.82 | 1,882,088 | -1.02(-4.65%) |
Jul 02, 2020 | 22.72 | 23.00 | 21.75 | 21.84 | 1,327,902 | -0.15(-0.68%) |
Jul 01, 2020 | 21.39 | 22.49 | 21.39 | 21.99 | 2,078,232 | +0.61(+2.84%) |
Jun 30, 2020 | 20.71 | 21.64 | 20.50 | 21.38 | 1,716,462 | +0.23(+1.08%) |
Jun 29, 2020 | 20.31 | 21.63 | 19.82 | 21.15 | 1,956,616 | +1.20(+6.00%) |
Jun 26, 2020 | 20.46 | 20.64 | 19.79 | 19.96 | 1,907,764 | -0.40(-1.97%) |
Jun 25, 2020 | 19.96 | 20.79 | 19.72 | 20.36 | 1,484,088 | +0.35(+1.77%) |
Jun 24, 2020 | 20.92 | 21.63 | 19.76 | 20.00 | 2,617,058 | -1.34(-6.27%) |
Jun 23, 2020 | 22.44 | 22.50 | 21.31 | 21.34 | 2,191,763 | -0.66(-3.01%) |
Jun 22, 2020 | 21.37 | 22.59 | 21.14 | 22.00 | 3,226,785 | +0.73(+3.44%) |
Jun 19, 2020 | 21.16 | 21.86 | 20.85 | 21.27 | 5,023,775 | +0.54(+2.58%) |
Jun 18, 2020 | 19.75 | 20.79 | 19.52 | 20.74 | 1,912,244 | +0.79(+3.95%) |
Jun 17, 2020 | 19.45 | 20.78 | 19.14 | 19.95 | 2,852,560 | +0.42(+2.14%) |
Jun 16, 2020 | 21.12 | 21.22 | 18.96 | 19.53 | 1,770,924 | -0.33(-1.66%) |
Jun 15, 2020 | 17.63 | 20.40 | 17.32 | 19.86 | 3,147,689 | +1.46(+7.96%) |
Jun 12, 2020 | 18.11 | 18.63 | 17.49 | 18.40 | 1,981,819 | +1.86(+11.25%) |
Jun 11, 2020 | 17.59 | 18.09 | 16.08 | 16.54 | 2,921,850 | -2.20(-11.72%) |
Jun 10, 2020 | 19.81 | 20.06 | 18.17 | 18.73 | 2,453,394 | -0.55(-2.84%) |
Jun 09, 2020 | 18.87 | 20.70 | 18.57 | 19.28 | 3,658,164 | -0.27(-1.36%) |
Jun 08, 2020 | 18.14 | 19.62 | 17.59 | 19.55 | 4,053,392 | +2.27(+13.12%) |
Jun 05, 2020 | 19.19 | 19.52 | 16.53 | 17.28 | 3,467,566 | -0.95(-5.19%) |
Jun 04, 2020 | 17.65 | 18.69 | 17.59 | 18.23 | 1,996,973 | +0.27(+1.52%) |
Jun 03, 2020 | 18.50 | 18.95 | 17.90 | 17.95 | 2,706,731 | -0.05(-0.26%) |
Jun 02, 2020 | 18.48 | 18.54 | 17.35 | 18.00 | 2,435,382 | -0.06(-0.35%) |
Jun 01, 2020 | 16.93 | 18.53 | 16.62 | 18.06 | 2,634,157 | +1.51(+9.11%) |
May 29, 2020 | 16.16 | 16.75 | 15.67 | 16.55 | 2,201,503 | +0.28(+1.73%) |
May 28, 2020 | 17.19 | 18.55 | 16.23 | 16.27 | 4,516,284 | -0.61(-3.61%) |
May 27, 2020 | 17.78 | 18.04 | 15.97 | 16.88 | 3,422,958 | -0.59(-3.36%) |
May 26, 2020 | 16.93 | 18.37 | 16.45 | 17.47 | 6,100,811 | +1.84(+11.81%) |
May 22, 2020 | 16.26 | 16.33 | 15.32 | 15.62 | 2,694,110 | -0.55(-3.43%) |
May 21, 2020 | 15.08 | 16.38 | 15.08 | 16.18 | 3,434,957 | +1.09(+7.25%) |
May 20, 2020 | 14.32 | 15.69 | 14.22 | 15.08 | 4,517,796 | +1.05(+7.46%) |
May 19, 2020 | 13.92 | 14.44 | 13.72 | 14.04 | 1,929,796 | +0.12(+0.84%) |
May 18, 2020 | 13.29 | 14.70 | 13.22 | 13.92 | 3,852,044 | +1.52(+12.29%) |
May 15, 2020 | 11.39 | 12.75 | 11.15 | 12.40 | 2,589,063 | +0.99(+8.70%) |
May 14, 2020 | 10.96 | 11.79 | 10.83 | 11.40 | 1,761,293 | -0.14(-1.22%) |
May 13, 2020 | 11.47 | 11.91 | 10.39 | 11.54 | 3,348,154 | -0.04(-0.34%) |
May 12, 2020 | 11.89 | 12.82 | 11.17 | 11.58 | 5,653,389 | -0.13(-1.13%) |
May 11, 2020 | 10.74 | 11.82 | 10.67 | 11.72 | 4,624,066 | +0.77(+7.07%) |
May 08, 2020 | 9.293 | 11.41 | 9.293 | 10.94 | 15,154,499 | +2.49(+29.51%) |
May 07, 2020 | 8.284 | 8.855 | 7.839 | 8.449 | 4,705,689 | +0.33(+4.04%) |
May 06, 2020 | 7.222 | 8.206 | 7.183 | 8.120 | 3,842,605 | +0.98(+13.68%) |
May 05, 2020 | 6.948 | 7.370 | 6.893 | 7.143 | 2,656,399 | +0.45(+6.78%) |
May 04, 2020 | 6.104 | 6.737 | 5.901 | 6.690 | 1,394,200 | +0.26(+4.01%) |
May 01, 2020 | 6.659 | 6.784 | 6.022 | 6.432 | 1,822,772 | -0.50(-7.22%) |
Apr 30, 2020 | 7.347 | 7.347 | 6.893 | 6.932 | 2,044,032 | -0.59(-7.80%) |
Apr 29, 2020 | 7.659 | 7.964 | 7.394 | 7.519 | 2,455,236 | +0.24(+3.33%) |
Apr 28, 2020 | 7.362 | 7.706 | 6.854 | 7.276 | 3,256,257 | +0.31(+4.49%) |
Apr 27, 2020 | 6.221 | 7.151 | 6.104 | 6.964 | 2,959,321 | +0.84(+13.79%) |
Apr 24, 2020 | 5.932 | 6.206 | 5.752 | 6.120 | 2,200,736 | +0.26(+4.40%) |
Apr 23, 2020 | 5.948 | 6.159 | 5.823 | 5.862 | 1,828,237 | -0.05(-0.92%) |
Apr 22, 2020 | 6.432 | 6.551 | 5.909 | 5.916 | 1,423,730 | -0.34(-5.38%) |
Apr 21, 2020 | 6.354 | 6.643 | 5.877 | 6.252 | 1,983,627 | -0.06(-0.99%) |
Apr 20, 2020 | 5.627 | 6.346 | 5.557 | 6.315 | 2,063,488 | +0.45(+7.59%) |
Apr 17, 2020 | 5.807 | 5.971 | 5.557 | 5.869 | 2,380,121 | +0.52(+9.80%) |
Apr 16, 2020 | 5.346 | 5.533 | 5.080 | 5.346 | 1,313,320 | -0.06(-1.16%) |
Apr 15, 2020 | 5.190 | 5.666 | 5.041 | 5.408 | 1,770,885 | -0.16(-2.81%) |
Apr 14, 2020 | 5.588 | 6.049 | 5.361 | 5.565 | 2,050,194 | +0.19(+3.49%) |
Apr 13, 2020 | 5.643 | 5.651 | 5.018 | 5.377 | 2,564,494 | -0.27(-4.71%) |
Apr 09, 2020 | 5.502 | 5.854 | 5.268 | 5.643 | 3,469,742 | +0.52(+10.06%) |
Apr 08, 2020 | 4.619 | 5.322 | 4.588 | 5.127 | 3,515,583 | +0.50(+10.81%) |
Apr 07, 2020 | 4.533 | 4.994 | 4.228 | 4.627 | 2,664,399 | +0.51(+12.33%) |
Apr 06, 2020 | 3.916 | 4.299 | 3.869 | 4.119 | 2,208,150 | +0.57(+16.08%) |
Apr 03, 2020 | 3.869 | 3.916 | 3.369 | 3.548 | 2,300,409 | -0.38(-9.56%) |
Apr 02, 2020 | 3.720 | 3.986 | 3.591 | 3.923 | 1,650,109 | +0.24(+6.58%) |
Apr 01, 2020 | 4.111 | 4.158 | 3.204 | 3.681 | 3,951,450 | -0.77(-17.22%) |
Mar 31, 2020 | 4.611 | 4.807 | 4.338 | 4.447 | 1,519,669 | -0.18(-3.89%) |
Mar 30, 2020 | 5.268 | 5.369 | 4.189 | 4.627 | 3,162,010 | -0.66(-12.56%) |
Mar 27, 2020 | 5.127 | 5.412 | 4.795 | 5.291 | 2,956,663 | -0.23(-4.11%) |
Mar 26, 2020 | 5.471 | 6.026 | 5.199 | 5.518 | 3,131,349 | +0.34(+6.65%) |
Mar 25, 2020 | 5.104 | 6.237 | 4.705 | 5.174 | 4,251,940 | +0.24(+4.91%) |
Mar 24, 2020 | 4.431 | 5.111 | 4.353 | 4.932 | 3,163,473 | +1.11(+29.04%) |
Mar 23, 2020 | 3.376 | 3.900 | 3.329 | 3.822 | 2,701,768 | +0.48(+14.52%) |
Mar 20, 2020 | 3.517 | 3.939 | 3.142 | 3.337 | 4,741,435 | +0.30(+9.77%) |
Mar 19, 2020 | 3.306 | 3.666 | 2.829 | 3.040 | 2,925,938 | +0.02(+0.52%) |
Mar 18, 2020 | 4.283 | 4.306 | 2.657 | 3.025 | 4,037,807 | -1.50(-33.16%) |
Mar 17, 2020 | 4.697 | 5.432 | 4.220 | 4.525 | 2,009,859 | -0.09(-1.86%) |
Mar 16, 2020 | 4.424 | 6.034 | 4.322 | 4.611 | 2,282,263 | -0.72(-13.49%) |
Mar 13, 2020 | 5.283 | 5.619 | 4.885 | 5.330 | 2,597,636 | +0.71(+15.46%) |
Mar 12, 2020 | 4.959 | 5.188 | 4.426 | 4.617 | 3,011,792 | -1.19(-20.47%) |
Mar 11, 2020 | 6.772 | 6.772 | 5.641 | 5.805 | 2,648,524 | -1.23(-17.53%) |
Mar 10, 2020 | 6.864 | 7.039 | 6.475 | 7.039 | 2,546,048 | +0.59(+9.09%) |
Mar 09, 2020 | 7.389 | 7.496 | 6.414 | 6.452 | 2,029,006 | -1.26(-16.39%) |
Mar 06, 2020 | 7.869 | 8.243 | 7.603 | 7.717 | 2,149,125 | -0.34(-4.16%) |
Mar 05, 2020 | 9.180 | 9.225 | 8.014 | 8.052 | 1,603,817 | -1.28(-13.71%) |
Mar 04, 2020 | 9.774 | 10.00 | 9.187 | 9.332 | 1,023,010 | -0.31(-3.24%) |
Mar 03, 2020 | 10.66 | 10.73 | 9.583 | 9.644 | 1,433,742 | -0.95(-8.99%) |
Mar 02, 2020 | 10.66 | 10.69 | 9.363 | 10.60 | 1,562,405 | +0.18(+1.68%) |
Feb 28, 2020 | 9.964 | 10.98 | 9.850 | 10.42 | 1,487,007 | -0.02(-0.15%) |
Feb 27, 2020 | 10.75 | 11.00 | 9.934 | 10.44 | 1,352,477 | -0.64(-5.78%) |
Feb 26, 2020 | 11.56 | 11.76 | 10.98 | 11.08 | 1,759,514 | -0.28(-2.48%) |
Feb 25, 2020 | 12.11 | 12.16 | 11.24 | 11.36 | 967,582 | -0.68(-5.63%) |
Feb 24, 2020 | 11.95 | 12.36 | 11.80 | 12.04 | 833,072 | -0.38(-3.07%) |
Feb 21, 2020 | 12.53 | 12.72 | 12.33 | 12.42 | 591,626 | -0.14(-1.15%) |
Feb 20, 2020 | 12.22 | 12.93 | 12.22 | 12.56 | 624,451 | +0.27(+2.23%) |
Feb 19, 2020 | 12.17 | 12.47 | 12.08 | 12.29 | 462,470 | +0.15(+1.26%) |
Feb 18, 2020 | 12.08 | 12.38 | 11.92 | 12.14 | 630,640 | -0.06(-0.50%) |
Feb 14, 2020 | 12.11 | 12.27 | 12.02 | 12.20 | 450,775 | +0.09(+0.76%) |
Feb 13, 2020 | 11.72 | 12.14 | 11.66 | 12.11 | 422,876 | +0.33(+2.78%) |
Feb 12, 2020 | 11.50 | 11.89 | 11.21 | 11.78 | 678,972 | +0.34(+3.00%) |
Feb 11, 2020 | 11.89 | 11.89 | 11.28 | 11.43 | 662,680 | -0.27(-2.28%) |
Feb 10, 2020 | 11.79 | 12.00 | 11.58 | 11.70 | 473,625 | -0.05(-0.39%) |
Feb 07, 2020 | 11.95 | 11.95 | 11.62 | 11.75 | 294,303 | -0.25(-2.10%) |
Feb 06, 2020 | 12.36 | 12.48 | 11.75 | 12.00 | 584,348 | -0.25(-2.05%) |
Feb 05, 2020 | 12.18 | 12.33 | 11.95 | 12.25 | 378,510 | +0.20(+1.64%) |
Feb 04, 2020 | 12.17 | 12.33 | 11.93 | 12.05 | 493,962 | +0.03(+0.25%) |