Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.09 | 22.09 | 21.10 | 21.19 | 904,034 | -1.03(-4.63%) |
Jan 28, 2021 | 21.65 | 22.33 | 21.49 | 22.22 | 656,636 | +0.61(+2.83%) |
Jan 27, 2021 | 21.77 | 22.07 | 21.46 | 21.61 | 753,417 | -0.51(-2.31%) |
Jan 26, 2021 | 22.45 | 22.50 | 21.80 | 22.12 | 293,437 | -0.18(-0.80%) |
Jan 25, 2021 | 22.20 | 22.65 | 22.06 | 22.30 | 579,504 | +0.03(+0.11%) |
Jan 22, 2021 | 22.36 | 22.37 | 21.97 | 22.27 | 656,742 | -0.29(-1.28%) |
Jan 21, 2021 | 23.22 | 23.22 | 22.47 | 22.56 | 383,724 | -0.60(-2.61%) |
Jan 20, 2021 | 23.43 | 23.69 | 23.13 | 23.17 | 360,964 | -0.19(-0.80%) |
Jan 19, 2021 | 23.18 | 23.53 | 23.08 | 23.35 | 657,721 | +0.31(+1.37%) |
Jan 15, 2021 | 23.52 | 23.56 | 22.91 | 23.04 | 287,155 | -0.68(-2.87%) |
Jan 14, 2021 | 23.74 | 23.99 | 23.57 | 23.72 | 391,192 | +0.25(+1.05%) |
Jan 13, 2021 | 23.47 | 23.56 | 22.89 | 23.47 | 470,772 | -0.07(-0.29%) |
Jan 12, 2021 | 23.67 | 23.68 | 23.26 | 23.54 | 570,660 | -0.09(-0.36%) |
Jan 11, 2021 | 24.02 | 24.20 | 23.51 | 23.62 | 439,438 | -0.61(-2.53%) |
Jan 08, 2021 | 24.65 | 24.66 | 23.93 | 24.24 | 253,524 | -0.25(-1.01%) |
Jan 07, 2021 | 24.45 | 24.57 | 24.26 | 24.48 | 256,924 | +0.13(+0.52%) |
Jan 06, 2021 | 23.94 | 24.64 | 23.91 | 24.36 | 313,009 | +0.49(+2.07%) |
Jan 05, 2021 | 23.16 | 24.04 | 23.16 | 23.86 | 210,357 | +0.60(+2.56%) |
Jan 04, 2021 | 23.90 | 23.98 | 23.00 | 23.27 | 287,474 | -0.55(-2.32%) |
Dec 31, 2020 | 23.82 | 23.82 | 23.82 | 241,054 | +0.03(+0.14%) | |
Dec 30, 2020 | 23.96 | 24.17 | 23.74 | 23.79 | 241,054 | +0.02(+0.07%) |
Dec 29, 2020 | 23.79 | 23.91 | 23.39 | 23.77 | 233,883 | +0.17(+0.72%) |
Dec 28, 2020 | 24.10 | 24.17 | 23.60 | 23.60 | 139,724 | -0.40(-1.67%) |
Dec 24, 2020 | 23.92 | 24.02 | 23.68 | 24.00 | 89,133 | +0.16(+0.68%) |
Dec 23, 2020 | 24.09 | 24.39 | 23.74 | 23.84 | 550,717 | -0.11(-0.46%) |
Dec 22, 2020 | 24.02 | 24.10 | 23.43 | 23.95 | 645,813 | +0.08(+0.32%) |
Dec 21, 2020 | 23.51 | 24.02 | 23.12 | 23.87 | 435,925 | +0.04(+0.18%) |
Dec 18, 2020 | 23.07 | 23.88 | 23.07 | 23.83 | 516,221 | +0.70(+3.01%) |
Dec 17, 2020 | 23.28 | 23.28 | 22.82 | 23.13 | 289,008 | -0.08(-0.33%) |
Dec 16, 2020 | 23.73 | 23.88 | 23.02 | 23.21 | 558,405 | -0.39(-1.66%) |
Dec 15, 2020 | 22.98 | 23.61 | 22.85 | 23.60 | 433,955 | +0.61(+2.66%) |
Dec 14, 2020 | 23.10 | 23.32 | 22.95 | 22.99 | 348,984 | -0.03(-0.11%) |
Dec 11, 2020 | 23.67 | 23.75 | 22.98 | 23.01 | 424,736 | -0.86(-3.60%) |
Dec 10, 2020 | 23.62 | 24.00 | 23.50 | 23.87 | 533,266 | +0.20(+0.83%) |
Dec 09, 2020 | 23.51 | 23.80 | 23.39 | 23.68 | 943,185 | +0.35(+1.49%) |
Dec 08, 2020 | 23.12 | 23.45 | 23.11 | 23.33 | 601,645 | +0.08(+0.37%) |
Dec 07, 2020 | 23.32 | 23.33 | 22.87 | 23.24 | 480,481 | -0.14(-0.58%) |
Dec 04, 2020 | 24.04 | 24.07 | 23.23 | 23.38 | 658,270 | -0.54(-2.27%) |
Dec 03, 2020 | 22.72 | 23.95 | 22.61 | 23.92 | 1,344,837 | +1.25(+5.51%) |
Dec 02, 2020 | 22.45 | 22.71 | 22.30 | 22.67 | 272,926 | +0.05(+0.23%) |
Dec 01, 2020 | 22.62 | 22.67 | 22.27 | 22.62 | 427,601 | +0.40(+1.80%) |
Nov 30, 2020 | 22.68 | 22.82 | 22.20 | 22.22 | 542,024 | -0.44(-1.95%) |
Nov 27, 2020 | 22.60 | 22.91 | 22.48 | 22.66 | 232,358 | -0.01(-0.04%) |
Nov 25, 2020 | 22.35 | 22.68 | 22.14 | 22.67 | 503,874 | +0.14(+0.60%) |
Nov 24, 2020 | 22.11 | 22.70 | 22.00 | 22.54 | 716,895 | +0.65(+2.95%) |
Nov 23, 2020 | 22.33 | 22.39 | 21.85 | 21.89 | 485,295 | -0.32(-1.45%) |
Nov 20, 2020 | 22.32 | 22.41 | 21.90 | 22.21 | 964,711 | +0.21(+0.97%) |
Nov 19, 2020 | 21.56 | 22.10 | 21.19 | 22.00 | 544,705 | +0.36(+1.65%) |
Nov 18, 2020 | 20.95 | 21.83 | 20.61 | 21.64 | 856,383 | +0.77(+3.71%) |
Nov 17, 2020 | 20.38 | 20.96 | 20.23 | 20.87 | 669,994 | +0.23(+1.11%) |
Nov 16, 2020 | 20.75 | 20.82 | 20.18 | 20.64 | 974,653 | +0.32(+1.59%) |
Nov 13, 2020 | 20.32 | 20.38 | 19.97 | 20.32 | 954,245 | +0.10(+0.51%) |
Nov 12, 2020 | 20.70 | 20.81 | 20.10 | 20.21 | 593,220 | -0.71(-3.37%) |
Nov 11, 2020 | 20.77 | 20.97 | 20.38 | 20.92 | 1,227,785 | +0.16(+0.78%) |
Nov 10, 2020 | 20.15 | 20.79 | 19.93 | 20.76 | 877,403 | +0.60(+2.95%) |
Nov 09, 2020 | 18.83 | 20.30 | 18.68 | 20.16 | 1,179,501 | +2.36(+13.28%) |
Nov 06, 2020 | 18.79 | 18.80 | 17.64 | 17.80 | 845,239 | -1.00(-5.29%) |
Nov 05, 2020 | 19.49 | 19.67 | 18.79 | 18.79 | 1,169,141 | -0.51(-2.64%) |
Nov 04, 2020 | 19.11 | 19.36 | 18.69 | 19.30 | 677,641 | +0.18(+0.93%) |
Nov 03, 2020 | 18.50 | 19.19 | 18.33 | 19.13 | 1,211,840 | +1.02(+5.64%) |
Nov 02, 2020 | 17.82 | 18.23 | 17.82 | 18.11 | 1,060,374 | +0.44(+2.50%) |
Oct 30, 2020 | 18.45 | 19.29 | 17.13 | 17.66 | 2,221,163 | -0.52(-2.85%) |
Oct 29, 2020 | 18.50 | 19.81 | 18.17 | 18.18 | 2,071,922 | -0.09(-0.47%) |
Oct 28, 2020 | 18.19 | 18.55 | 18.07 | 18.27 | 989,134 | -0.41(-2.19%) |
Oct 27, 2020 | 18.63 | 18.88 | 18.58 | 18.68 | 481,303 | +0.05(+0.27%) |
Oct 26, 2020 | 18.86 | 19.03 | 18.56 | 18.62 | 602,465 | -0.54(-2.84%) |
Oct 23, 2020 | 19.19 | 19.20 | 18.74 | 19.17 | 773,156 | +0.14(+0.71%) |
Oct 22, 2020 | 19.15 | 19.20 | 18.90 | 19.03 | 999,012 | +0.01(+0.04%) |
Oct 21, 2020 | 18.59 | 19.13 | 18.54 | 19.02 | 1,113,927 | +0.35(+1.87%) |
Oct 20, 2020 | 18.58 | 18.85 | 18.42 | 18.68 | 870,935 | +0.37(+2.00%) |
Oct 19, 2020 | 18.79 | 18.96 | 18.28 | 18.31 | 538,502 | -0.37(-2.00%) |
Oct 16, 2020 | 18.82 | 18.90 | 18.58 | 18.68 | 486,588 | -0.06(-0.32%) |
Oct 15, 2020 | 18.60 | 18.79 | 18.44 | 18.74 | 309,638 | -0.17(-0.90%) |
Oct 14, 2020 | 19.30 | 19.32 | 18.91 | 18.91 | 777,824 | -0.34(-1.77%) |
Oct 13, 2020 | 19.23 | 19.34 | 19.11 | 19.25 | 579,776 | -0.01(-0.04%) |
Oct 12, 2020 | 19.29 | 19.35 | 18.93 | 19.26 | 647,146 | +0.02(+0.09%) |
Oct 09, 2020 | 19.13 | 19.30 | 18.93 | 19.24 | 1,103,467 | +0.32(+1.71%) |
Oct 08, 2020 | 18.15 | 18.96 | 18.11 | 18.92 | 1,581,738 | +1.04(+5.80%) |
Oct 07, 2020 | 17.42 | 17.98 | 17.23 | 17.88 | 1,181,026 | +0.73(+4.26%) |
Oct 06, 2020 | 17.78 | 17.78 | 17.09 | 17.15 | 1,787,394 | -0.53(-2.98%) |
Oct 05, 2020 | 17.82 | 17.89 | 17.57 | 17.68 | 611,443 | +0.06(+0.34%) |
Oct 02, 2020 | 17.01 | 17.65 | 16.98 | 17.62 | 407,097 | +0.19(+1.07%) |
Oct 01, 2020 | 16.80 | 17.46 | 16.72 | 17.43 | 997,638 | +0.71(+4.22%) |
Sep 30, 2020 | 17.22 | 17.39 | 16.65 | 16.73 | 646,157 | -0.45(-2.62%) |
Sep 29, 2020 | 17.22 | 17.29 | 17.00 | 17.18 | 570,340 | -0.01(-0.05%) |
Sep 28, 2020 | 17.29 | 17.39 | 17.10 | 17.19 | 880,417 | +0.10(+0.60%) |
Sep 25, 2020 | 16.51 | 17.09 | 16.37 | 17.08 | 546,559 | +0.53(+3.18%) |
Sep 24, 2020 | 16.35 | 16.79 | 16.26 | 16.56 | 956,990 | +0.14(+0.88%) |
Sep 23, 2020 | 17.08 | 17.18 | 16.39 | 16.41 | 723,228 | -0.52(-3.06%) |
Sep 22, 2020 | 16.30 | 17.04 | 16.30 | 16.93 | 1,426,749 | +0.67(+4.13%) |
Sep 21, 2020 | 16.46 | 16.47 | 16.10 | 16.26 | 845,957 | -0.55(-3.29%) |
Sep 18, 2020 | 16.89 | 17.02 | 16.65 | 16.81 | 507,755 | -0.14(-0.80%) |
Sep 17, 2020 | 16.36 | 16.99 | 16.19 | 16.95 | 735,880 | +0.45(+2.73%) |
Sep 16, 2020 | 17.16 | 17.17 | 16.45 | 16.50 | 896,389 | -0.60(-3.48%) |
Sep 15, 2020 | 17.66 | 17.73 | 17.04 | 17.09 | 534,803 | -0.40(-2.28%) |
Sep 14, 2020 | 17.24 | 17.49 | 17.05 | 17.49 | 432,411 | +0.42(+2.44%) |
Sep 11, 2020 | 17.06 | 17.31 | 16.81 | 17.08 | 548,441 | +0.15(+0.90%) |
Sep 10, 2020 | 17.11 | 17.31 | 16.86 | 16.92 | 610,617 | -0.08(-0.45%) |
Sep 09, 2020 | 17.09 | 17.20 | 16.74 | 17.00 | 753,915 | -0.09(-0.55%) |
Sep 08, 2020 | 16.99 | 17.44 | 16.90 | 17.09 | 951,912 | -0.19(-1.08%) |
Sep 04, 2020 | 17.25 | 17.36 | 16.86 | 17.28 | 558,906 | +0.17(+0.99%) |
Sep 03, 2020 | 17.65 | 17.88 | 17.00 | 17.11 | 570,052 | -0.48(-2.75%) |
Sep 02, 2020 | 17.14 | 17.62 | 17.07 | 17.59 | 623,473 | +0.65(+3.87%) |
Sep 01, 2020 | 16.43 | 16.96 | 16.39 | 16.94 | 770,314 | +0.49(+3.00%) |
Aug 31, 2020 | 17.25 | 17.25 | 16.45 | 16.45 | 759,774 | -0.76(-4.40%) |
Aug 28, 2020 | 17.54 | 17.56 | 17.16 | 17.20 | 586,423 | -0.19(-1.08%) |
Aug 27, 2020 | 17.25 | 17.65 | 17.22 | 17.39 | 465,417 | +0.24(+1.39%) |
Aug 26, 2020 | 17.15 | 17.20 | 16.92 | 17.15 | 614,745 | +0.02(+0.10%) |
Aug 25, 2020 | 17.50 | 17.65 | 17.05 | 17.14 | 844,224 | -0.29(-1.66%) |
Aug 24, 2020 | 16.88 | 17.43 | 16.77 | 17.42 | 354,518 | +0.66(+3.96%) |
Aug 21, 2020 | 16.50 | 16.78 | 16.28 | 16.76 | 356,769 | +0.25(+1.49%) |
Aug 20, 2020 | 16.52 | 16.80 | 16.46 | 16.52 | 1,163,081 | -0.20(-1.17%) |
Aug 19, 2020 | 17.25 | 17.42 | 16.69 | 16.71 | 1,100,157 | -0.52(-3.01%) |
Aug 18, 2020 | 16.94 | 17.28 | 16.80 | 17.23 | 900,455 | +0.27(+1.60%) |
Aug 17, 2020 | 16.67 | 17.03 | 16.62 | 16.96 | 1,227,308 | +0.28(+1.68%) |
Aug 14, 2020 | 16.34 | 16.73 | 16.15 | 16.68 | 938,841 | +0.23(+1.40%) |
Aug 13, 2020 | 16.24 | 16.51 | 16.11 | 16.45 | 577,098 | +0.14(+0.83%) |
Aug 12, 2020 | 16.42 | 16.52 | 16.23 | 16.31 | 376,695 | +0.04(+0.26%) |
Aug 11, 2020 | 16.41 | 16.66 | 16.23 | 16.27 | 678,952 | +0.14(+0.84%) |
Aug 10, 2020 | 15.66 | 16.18 | 15.56 | 16.13 | 424,853 | +0.56(+3.60%) |
Aug 07, 2020 | 15.04 | 15.58 | 14.98 | 15.57 | 355,710 | +0.42(+2.75%) |
Aug 06, 2020 | 15.33 | 15.43 | 15.04 | 15.15 | 648,650 | -0.31(-1.98%) |
Aug 05, 2020 | 15.36 | 15.61 | 15.18 | 15.46 | 979,551 | +0.26(+1.74%) |
Aug 04, 2020 | 14.96 | 15.66 | 14.82 | 15.20 | 1,158,768 | +0.15(+1.02%) |
Aug 03, 2020 | 15.15 | 15.28 | 14.80 | 15.04 | 600,323 | -0.06(-0.39%) |
Jul 31, 2020 | 15.14 | 15.30 | 14.75 | 15.10 | 898,507 | -0.13(-0.84%) |
Jul 30, 2020 | 14.01 | 15.26 | 13.97 | 15.23 | 1,399,810 | -0.07(-0.45%) |
Jul 29, 2020 | 14.88 | 15.55 | 14.70 | 15.30 | 1,747,700 | +0.52(+3.51%) |
Jul 28, 2020 | 14.36 | 14.81 | 14.30 | 14.78 | 824,686 | +0.38(+2.66%) |
Jul 27, 2020 | 14.13 | 14.41 | 14.07 | 14.40 | 387,763 | +0.20(+1.44%) |
Jul 24, 2020 | 14.44 | 14.44 | 14.10 | 14.19 | 425,794 | -0.26(-1.82%) |
Jul 23, 2020 | 14.36 | 14.58 | 14.24 | 14.46 | 516,096 | +0.08(+0.53%) |
Jul 22, 2020 | 14.26 | 14.51 | 14.13 | 14.38 | 1,119,389 | +0.08(+0.59%) |
Jul 21, 2020 | 14.34 | 14.57 | 14.19 | 14.30 | 751,053 | +0.13(+0.90%) |
Jul 20, 2020 | 14.68 | 14.78 | 14.17 | 14.17 | 648,272 | -0.47(-3.20%) |
Jul 17, 2020 | 14.30 | 14.70 | 14.16 | 14.64 | 667,677 | +0.43(+3.05%) |
Jul 16, 2020 | 13.75 | 14.26 | 13.65 | 14.20 | 780,838 | +0.32(+2.33%) |
Jul 15, 2020 | 13.45 | 14.01 | 13.45 | 13.88 | 607,967 | +0.73(+5.56%) |
Jul 14, 2020 | 12.92 | 13.21 | 12.75 | 13.15 | 673,203 | +0.25(+1.91%) |
Jul 13, 2020 | 12.89 | 13.22 | 12.59 | 12.90 | 843,945 | +0.14(+1.07%) |
Jul 10, 2020 | 12.40 | 12.77 | 12.38 | 12.76 | 484,824 | +0.38(+3.09%) |
Jul 09, 2020 | 12.58 | 12.65 | 12.12 | 12.38 | 1,085,051 | -0.24(-1.89%) |
Jul 08, 2020 | 12.80 | 12.86 | 12.58 | 12.62 | 820,539 | -0.19(-1.46%) |
Jul 07, 2020 | 13.20 | 13.29 | 12.76 | 12.81 | 564,976 | -0.59(-4.38%) |
Jul 06, 2020 | 13.20 | 13.54 | 13.18 | 13.39 | 501,269 | +0.20(+1.48%) |
Jul 02, 2020 | 13.12 | 13.38 | 13.05 | 13.20 | 553,497 | +0.37(+2.85%) |
Jul 01, 2020 | 13.16 | 13.37 | 12.70 | 12.83 | 485,237 | -0.34(-2.58%) |
Jun 30, 2020 | 12.92 | 13.24 | 12.67 | 13.17 | 649,088 | +0.34(+2.65%) |
Jun 29, 2020 | 12.20 | 12.83 | 12.19 | 12.83 | 1,276,017 | +0.57(+4.65%) |
Jun 26, 2020 | 12.96 | 13.16 | 12.19 | 12.26 | 1,392,269 | -0.60(-4.69%) |
Jun 25, 2020 | 12.80 | 12.88 | 12.37 | 12.87 | 962,307 | -0.08(-0.59%) |
Jun 24, 2020 | 13.39 | 13.39 | 12.69 | 12.94 | 938,816 | -0.67(-4.93%) |
Jun 23, 2020 | 13.50 | 13.62 | 13.27 | 13.62 | 862,015 | +0.33(+2.50%) |
Jun 22, 2020 | 12.77 | 13.28 | 12.53 | 13.28 | 858,986 | +0.53(+4.13%) |
Jun 19, 2020 | 13.62 | 13.62 | 12.65 | 12.76 | 1,377,923 | -0.67(-5.00%) |
Jun 18, 2020 | 13.16 | 13.49 | 12.99 | 13.43 | 744,598 | +0.08(+0.57%) |
Jun 17, 2020 | 13.71 | 13.74 | 13.17 | 13.35 | 1,278,403 | -0.37(-2.67%) |
Jun 16, 2020 | 14.13 | 14.27 | 13.62 | 13.72 | 1,043,245 | +0.27(+2.02%) |
Jun 15, 2020 | 13.27 | 13.61 | 12.88 | 13.45 | 827,772 | -0.26(-1.86%) |
Jun 12, 2020 | 13.71 | 13.81 | 13.30 | 13.70 | 1,199,303 | +0.42(+3.14%) |
Jun 11, 2020 | 13.35 | 13.50 | 12.73 | 13.28 | 1,558,156 | -0.88(-6.19%) |
Jun 10, 2020 | 14.53 | 14.60 | 13.95 | 14.16 | 952,529 | -0.39(-2.69%) |
Jun 09, 2020 | 15.04 | 15.04 | 14.37 | 14.55 | 1,347,793 | -0.77(-5.05%) |
Jun 08, 2020 | 15.55 | 15.64 | 14.77 | 15.32 | 1,950,161 | +0.07(+0.45%) |
Jun 05, 2020 | 14.01 | 15.29 | 13.96 | 15.26 | 2,270,904 | +2.06(+15.59%) |
Jun 04, 2020 | 13.41 | 13.61 | 13.10 | 13.20 | 654,159 | -0.26(-1.96%) |
Jun 03, 2020 | 13.24 | 13.57 | 13.23 | 13.46 | 1,323,061 | +0.43(+3.33%) |
Jun 02, 2020 | 12.73 | 13.30 | 12.67 | 13.03 | 1,399,383 | +0.48(+3.79%) |
Jun 01, 2020 | 11.77 | 12.56 | 11.77 | 12.55 | 1,027,419 | +0.72(+6.11%) |
May 29, 2020 | 11.92 | 11.97 | 11.65 | 11.83 | 1,098,764 | -0.15(-1.28%) |
May 28, 2020 | 12.54 | 12.54 | 11.93 | 11.98 | 1,033,838 | -0.37(-3.03%) |
May 27, 2020 | 12.54 | 12.65 | 12.04 | 12.36 | 1,263,421 | +0.16(+1.33%) |
May 26, 2020 | 11.67 | 12.25 | 11.54 | 12.19 | 2,256,941 | +0.93(+8.23%) |
May 22, 2020 | 11.54 | 11.59 | 11.16 | 11.27 | 1,015,157 | -0.20(-1.71%) |
May 21, 2020 | 11.28 | 11.48 | 10.94 | 11.46 | 759,229 | +0.21(+1.89%) |
May 20, 2020 | 11.44 | 11.57 | 11.21 | 11.25 | 712,550 | +0.06(+0.53%) |
May 19, 2020 | 11.51 | 11.57 | 11.11 | 11.19 | 961,346 | -0.41(-3.52%) |
May 18, 2020 | 11.17 | 11.68 | 11.14 | 11.60 | 823,235 | +0.97(+9.12%) |
May 15, 2020 | 10.84 | 11.08 | 10.61 | 10.63 | 1,126,750 | -0.33(-3.03%) |
May 14, 2020 | 10.98 | 11.06 | 10.17 | 10.96 | 1,936,249 | -0.22(-1.98%) |
May 13, 2020 | 11.61 | 11.65 | 10.87 | 11.18 | 3,471,259 | -0.59(-4.99%) |
May 12, 2020 | 12.07 | 12.22 | 11.76 | 11.77 | 2,057,636 | -0.14(-1.21%) |
May 11, 2020 | 11.53 | 11.92 | 11.41 | 11.91 | 916,388 | +0.19(+1.59%) |
May 08, 2020 | 11.65 | 11.82 | 11.46 | 11.73 | 559,847 | +0.37(+3.30%) |
May 07, 2020 | 11.63 | 11.90 | 11.32 | 11.35 | 1,321,818 | -0.14(-1.18%) |
May 06, 2020 | 11.60 | 11.78 | 11.43 | 11.49 | 1,845,831 | +0.00(+0.00%) |
May 05, 2020 | 11.68 | 11.95 | 11.29 | 11.49 | 2,701,425 | +0.02(+0.15%) |
May 04, 2020 | 11.28 | 11.56 | 11.00 | 11.47 | 2,714,199 | -0.02(-0.15%) |
May 01, 2020 | 11.49 | 11.68 | 11.23 | 11.49 | 1,770,675 | -0.37(-3.08%) |
Apr 30, 2020 | 12.84 | 12.90 | 11.85 | 11.85 | 2,527,383 | -1.85(-13.47%) |
Apr 29, 2020 | 14.00 | 14.35 | 13.56 | 13.70 | 1,319,703 | +0.34(+2.55%) |
Apr 28, 2020 | 13.39 | 13.63 | 13.11 | 13.36 | 817,027 | +0.29(+2.21%) |
Apr 27, 2020 | 12.85 | 13.25 | 12.65 | 13.07 | 1,280,040 | +0.48(+3.78%) |
Apr 24, 2020 | 12.75 | 12.78 | 12.47 | 12.59 | 764,807 | +0.00(+0.00%) |
Apr 23, 2020 | 12.59 | 12.84 | 12.37 | 12.59 | 1,198,934 | -0.04(-0.34%) |
Apr 22, 2020 | 12.84 | 12.94 | 12.62 | 12.64 | 753,016 | -0.01(-0.07%) |
Apr 21, 2020 | 12.88 | 13.21 | 12.64 | 12.65 | 1,359,675 | -0.58(-4.37%) |
Apr 20, 2020 | 13.45 | 13.62 | 13.14 | 13.22 | 1,962,137 | -0.48(-3.48%) |
Apr 17, 2020 | 13.26 | 13.82 | 13.19 | 13.70 | 2,016,674 | +0.94(+7.40%) |
Apr 16, 2020 | 12.93 | 12.93 | 12.54 | 12.76 | 914,971 | -0.09(-0.66%) |
Apr 15, 2020 | 12.76 | 13.09 | 12.63 | 12.84 | 1,633,116 | -0.54(-4.07%) |
Apr 14, 2020 | 13.69 | 13.87 | 13.33 | 13.39 | 1,042,225 | -0.02(-0.13%) |
Apr 13, 2020 | 14.29 | 14.36 | 13.16 | 13.40 | 1,085,497 | -0.41(-2.96%) |
Apr 09, 2020 | 13.39 | 13.94 | 13.21 | 13.81 | 1,233,757 | +0.81(+6.21%) |
Apr 08, 2020 | 12.28 | 13.15 | 12.28 | 13.00 | 924,040 | +0.86(+7.07%) |
Apr 07, 2020 | 12.48 | 13.04 | 12.12 | 12.14 | 1,590,080 | +0.40(+3.40%) |
Apr 06, 2020 | 11.28 | 11.88 | 11.12 | 11.74 | 1,082,274 | +1.08(+10.13%) |
Apr 03, 2020 | 10.72 | 10.72 | 10.35 | 10.66 | 1,559,247 | +0.10(+0.97%) |
Apr 02, 2020 | 10.58 | 11.02 | 10.35 | 10.56 | 2,635,587 | -0.09(-0.80%) |
Apr 01, 2020 | 10.34 | 10.77 | 10.02 | 10.65 | 3,055,954 | -0.20(-1.88%) |
Mar 31, 2020 | 10.67 | 11.05 | 10.67 | 10.85 | 2,351,167 | +0.03(+0.24%) |
Mar 30, 2020 | 10.79 | 10.99 | 10.51 | 10.83 | 1,547,139 | -0.03(-0.23%) |
Mar 27, 2020 | 10.85 | 11.16 | 9.971 | 10.85 | 2,381,674 | -0.13(-1.16%) |
Mar 26, 2020 | 10.29 | 11.34 | 10.28 | 10.98 | 2,768,635 | +0.73(+7.14%) |
Mar 25, 2020 | 9.754 | 11.05 | 9.465 | 10.25 | 2,871,398 | +0.59(+6.07%) |
Mar 24, 2020 | 9.448 | 9.967 | 9.065 | 9.661 | 3,207,043 | +0.64(+7.07%) |
Mar 23, 2020 | 8.572 | 9.184 | 8.011 | 9.023 | 4,908,843 | +0.40(+4.64%) |
Mar 20, 2020 | 9.184 | 9.839 | 8.606 | 8.623 | 2,732,564 | -0.53(-5.76%) |
Mar 19, 2020 | 8.717 | 9.746 | 8.317 | 9.150 | 2,776,298 | +0.28(+3.16%) |
Mar 18, 2020 | 10.43 | 10.57 | 8.589 | 8.870 | 2,108,691 | -2.25(-20.20%) |
Mar 17, 2020 | 12.66 | 12.76 | 10.94 | 11.11 | 3,571,354 | -1.36(-10.91%) |
Mar 16, 2020 | 12.63 | 13.10 | 12.33 | 12.48 | 1,659,567 | -1.81(-12.68%) |
Mar 13, 2020 | 14.32 | 14.38 | 13.58 | 14.29 | 1,702,943 | +0.54(+3.96%) |
Mar 12, 2020 | 15.41 | 15.52 | 13.56 | 13.74 | 1,795,878 | -2.66(-16.23%) |
Mar 11, 2020 | 17.74 | 17.94 | 16.34 | 16.40 | 1,508,842 | -1.54(-8.59%) |
Mar 10, 2020 | 18.07 | 18.27 | 17.49 | 17.95 | 992,662 | +0.17(+0.94%) |
Mar 09, 2020 | 18.34 | 18.67 | 17.39 | 17.78 | 1,773,449 | -1.60(-8.24%) |
Mar 06, 2020 | 19.24 | 19.61 | 19.10 | 19.38 | 1,072,761 | -0.37(-1.86%) |
Mar 05, 2020 | 20.52 | 20.52 | 19.70 | 19.74 | 1,077,071 | -0.92(-4.45%) |
Mar 04, 2020 | 20.40 | 20.70 | 20.08 | 20.66 | 1,149,377 | +0.47(+2.32%) |
Mar 03, 2020 | 20.43 | 20.95 | 20.03 | 20.19 | 1,173,165 | -0.18(-0.90%) |
Mar 02, 2020 | 20.32 | 20.38 | 19.65 | 20.38 | 1,929,254 | +0.13(+0.66%) |
Feb 28, 2020 | 20.52 | 20.78 | 20.02 | 20.25 | 1,426,280 | -0.37(-1.78%) |
Feb 27, 2020 | 20.50 | 21.11 | 20.11 | 20.61 | 1,778,016 | -0.29(-1.40%) |
Feb 26, 2020 | 21.12 | 21.53 | 20.90 | 20.91 | 1,234,432 | -0.18(-0.83%) |
Feb 25, 2020 | 22.14 | 22.27 | 21.07 | 21.08 | 1,148,188 | -0.98(-4.43%) |
Feb 24, 2020 | 22.23 | 22.35 | 21.71 | 22.06 | 1,028,871 | -0.79(-3.47%) |
Feb 21, 2020 | 23.32 | 23.85 | 22.79 | 22.85 | 2,015,240 | -0.45(-1.94%) |
Feb 20, 2020 | 22.51 | 24.17 | 22.25 | 23.30 | 1,818,131 | +0.48(+2.09%) |
Feb 19, 2020 | 23.36 | 23.44 | 22.83 | 22.83 | 958,837 | -0.52(-2.22%) |
Feb 18, 2020 | 23.13 | 23.40 | 22.98 | 23.35 | 546,248 | +0.09(+0.40%) |
Feb 14, 2020 | 23.53 | 23.69 | 23.19 | 23.25 | 788,868 | -0.20(-0.86%) |
Feb 13, 2020 | 23.61 | 23.77 | 23.40 | 23.45 | 504,079 | -0.33(-1.37%) |
Feb 12, 2020 | 23.97 | 24.05 | 23.57 | 23.78 | 708,676 | -0.04(-0.18%) |
Feb 11, 2020 | 23.54 | 23.91 | 23.40 | 23.82 | 464,577 | +0.31(+1.32%) |
Feb 10, 2020 | 23.62 | 23.78 | 23.50 | 23.51 | 476,601 | -0.14(-0.60%) |
Feb 07, 2020 | 23.84 | 23.86 | 23.41 | 23.66 | 492,654 | -0.37(-1.53%) |
Feb 06, 2020 | 24.30 | 24.36 | 23.95 | 24.02 | 431,943 | -0.15(-0.62%) |
Feb 05, 2020 | 24.32 | 24.40 | 23.97 | 24.17 | 839,946 | +0.08(+0.31%) |
Feb 04, 2020 | 23.91 | 24.16 | 23.81 | 24.10 | 1,064,571 | +0.55(+2.34%) |