Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.02 | 20.37 | 19.26 | 19.35 | 373,503 | -0.68(-3.39%) |
Jan 28, 2021 | 19.99 | 20.27 | 19.78 | 20.03 | 333,655 | +0.22(+1.11%) |
Jan 27, 2021 | 19.49 | 20.33 | 19.49 | 19.81 | 586,802 | -0.13(-0.65%) |
Jan 26, 2021 | 20.84 | 20.95 | 19.87 | 19.94 | 500,692 | -0.74(-3.58%) |
Jan 25, 2021 | 20.53 | 20.73 | 20.29 | 20.68 | 517,492 | -0.01(-0.05%) |
Jan 22, 2021 | 20.22 | 20.77 | 20.15 | 20.69 | 554,171 | +0.06(+0.29%) |
Jan 21, 2021 | 20.72 | 20.95 | 20.47 | 20.63 | 450,671 | -0.18(-0.86%) |
Jan 20, 2021 | 20.90 | 20.94 | 20.60 | 20.81 | 429,470 | +0.22(+1.07%) |
Jan 19, 2021 | 20.26 | 20.67 | 20.12 | 20.59 | 428,355 | +0.43(+2.13%) |
Jan 18, 2021 | 20.23 | 20.62 | 20.09 | 20.16 | 142,663 | -0.05(-0.25%) |
Jan 15, 2021 | 20.54 | 20.92 | 20.21 | 20.21 | 546,800 | -0.90(-4.26%) |
Jan 14, 2021 | 20.57 | 21.49 | 20.57 | 21.11 | 818,754 | +0.60(+2.93%) |
Jan 13, 2021 | 20.59 | 20.87 | 20.36 | 20.51 | 528,949 | -0.09(-0.44%) |
Jan 12, 2021 | 19.97 | 20.64 | 19.97 | 20.60 | 620,266 | +0.80(+4.04%) |
Jan 11, 2021 | 19.64 | 20.02 | 19.50 | 19.80 | 783,044 | -0.05(-0.25%) |
Jan 08, 2021 | 20.05 | 20.31 | 19.61 | 19.85 | 548,847 | -0.06(-0.30%) |
Jan 07, 2021 | 19.41 | 19.95 | 19.29 | 19.91 | 832,542 | +0.77(+4.02%) |
Jan 06, 2021 | 19.49 | 19.49 | 18.86 | 19.14 | 880,790 | +0.27(+1.43%) |
Jan 05, 2021 | 17.69 | 19.22 | 17.69 | 18.87 | 661,785 | +1.37(+7.83%) |
Jan 04, 2021 | 17.34 | 17.93 | 17.34 | 17.50 | 464,500 | -0.02(-0.11%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 0 | -0.37(-2.07%) | |
Dec 30, 2020 | 17.81 | 18.19 | 17.80 | 17.89 | 317,195 | +0.10(+0.56%) |
Dec 29, 2020 | 18.05 | 18.10 | 17.75 | 17.79 | 283,381 | -0.32(-1.77%) |
Dec 24, 2020 | 18.11 | 18.11 | 18.11 | 0 | -0.16(-0.88%) | |
Dec 23, 2020 | 17.73 | 18.31 | 17.73 | 18.27 | 463,469 | +0.72(+4.10%) |
Dec 22, 2020 | 17.56 | 18.19 | 17.52 | 17.55 | 646,498 | -0.17(-0.96%) |
Dec 21, 2020 | 17.59 | 18.14 | 17.45 | 17.72 | 396,164 | -0.57(-3.12%) |
Dec 18, 2020 | 18.30 | 18.51 | 18.24 | 18.29 | 752,749 | +0.05(+0.27%) |
Dec 17, 2020 | 18.40 | 18.40 | 17.80 | 18.24 | 479,077 | -0.06(-0.33%) |
Dec 16, 2020 | 18.25 | 18.55 | 17.92 | 18.30 | 606,488 | +0.06(+0.33%) |
Dec 15, 2020 | 18.49 | 18.59 | 18.04 | 18.24 | 499,725 | -0.04(-0.22%) |
Dec 14, 2020 | 18.99 | 19.13 | 18.24 | 18.28 | 534,673 | -0.37(-1.98%) |
Dec 11, 2020 | 18.76 | 18.78 | 18.41 | 18.65 | 508,372 | -0.33(-1.74%) |
Dec 10, 2020 | 18.40 | 19.39 | 18.39 | 18.98 | 696,682 | +0.48(+2.59%) |
Dec 09, 2020 | 18.91 | 19.25 | 18.42 | 18.50 | 652,592 | -0.25(-1.33%) |
Dec 08, 2020 | 18.87 | 19.18 | 18.57 | 18.75 | 558,478 | -0.24(-1.26%) |
Dec 07, 2020 | 19.10 | 19.29 | 18.70 | 18.99 | 725,828 | -0.19(-0.99%) |
Dec 04, 2020 | 18.79 | 19.25 | 18.79 | 19.18 | 527,107 | +0.66(+3.56%) |
Dec 03, 2020 | 18.86 | 18.88 | 18.34 | 18.52 | 590,631 | -0.33(-1.75%) |
Dec 02, 2020 | 17.71 | 19.23 | 17.70 | 18.85 | 657,565 | +0.98(+5.48%) |
Dec 01, 2020 | 18.13 | 18.33 | 17.62 | 17.87 | 702,416 | +0.07(+0.39%) |
Nov 30, 2020 | 18.12 | 18.38 | 17.66 | 17.80 | 1,089,261 | -0.98(-5.22%) |
Nov 27, 2020 | 18.42 | 18.89 | 18.35 | 18.78 | 348,735 | +0.26(+1.40%) |
Nov 26, 2020 | 18.52 | 18.72 | 18.41 | 18.52 | 263,840 | -0.10(-0.54%) |
Nov 25, 2020 | 18.69 | 18.87 | 18.48 | 18.62 | 640,456 | -0.06(-0.32%) |
Nov 24, 2020 | 18.48 | 19.00 | 18.00 | 18.68 | 1,403,432 | +1.22(+6.99%) |
Nov 23, 2020 | 16.79 | 17.50 | 16.66 | 17.46 | 614,228 | +1.17(+7.18%) |
Nov 20, 2020 | 16.27 | 16.56 | 16.11 | 16.29 | 544,583 | -0.01(-0.06%) |
Nov 19, 2020 | 15.91 | 16.32 | 15.81 | 16.30 | 483,320 | +0.18(+1.12%) |
Nov 18, 2020 | 16.28 | 16.64 | 16.10 | 16.12 | 688,485 | +0.09(+0.56%) |
Nov 17, 2020 | 15.91 | 16.28 | 15.74 | 16.03 | 702,424 | -0.13(-0.80%) |
Nov 16, 2020 | 15.22 | 16.20 | 15.22 | 16.16 | 1,231,651 | +1.27(+8.53%) |
Nov 13, 2020 | 14.60 | 15.14 | 14.60 | 14.89 | 612,468 | +0.27(+1.85%) |
Nov 12, 2020 | 15.22 | 15.33 | 14.51 | 14.62 | 570,305 | -0.78(-5.06%) |
Nov 11, 2020 | 15.23 | 15.63 | 15.21 | 15.40 | 1,217,603 | +0.34(+2.26%) |
Nov 10, 2020 | 15.00 | 15.37 | 14.91 | 15.06 | 1,249,727 | +0.12(+0.80%) |
Nov 09, 2020 | 13.90 | 15.08 | 13.83 | 14.94 | 1,870,493 | +1.94(+14.92%) |
Nov 06, 2020 | 13.24 | 13.27 | 12.78 | 13.00 | 770,102 | -0.18(-1.37%) |
Nov 05, 2020 | 12.73 | 13.49 | 12.72 | 13.18 | 991,965 | +0.37(+2.89%) |
Nov 04, 2020 | 13.06 | 13.18 | 12.78 | 12.81 | 565,431 | -0.23(-1.76%) |
Nov 03, 2020 | 13.05 | 13.31 | 12.98 | 13.04 | 474,048 | +0.18(+1.40%) |
Nov 02, 2020 | 13.17 | 13.17 | 12.75 | 12.86 | 546,750 | -0.11(-0.85%) |
Oct 30, 2020 | 12.81 | 12.98 | 12.63 | 12.97 | 493,245 | +0.11(+0.86%) |
Oct 29, 2020 | 12.05 | 12.94 | 12.05 | 12.86 | 730,453 | +0.49(+3.96%) |
Oct 28, 2020 | 12.58 | 12.65 | 12.24 | 12.37 | 878,095 | -0.53(-4.11%) |
Oct 27, 2020 | 13.04 | 13.18 | 12.88 | 12.90 | 1,075,700 | -0.16(-1.23%) |
Oct 26, 2020 | 13.80 | 13.80 | 12.88 | 13.06 | 1,103,341 | -0.92(-6.58%) |
Oct 23, 2020 | 14.60 | 14.68 | 13.96 | 13.98 | 1,017,514 | -0.58(-3.98%) |
Oct 22, 2020 | 14.22 | 14.64 | 14.16 | 14.56 | 991,066 | +0.31(+2.18%) |
Oct 21, 2020 | 14.67 | 14.67 | 14.21 | 14.25 | 693,253 | -0.45(-3.06%) |
Oct 20, 2020 | 14.35 | 14.84 | 14.26 | 14.70 | 513,088 | +0.39(+2.73%) |
Oct 19, 2020 | 14.50 | 14.55 | 14.30 | 14.31 | 527,206 | -0.15(-1.04%) |
Oct 16, 2020 | 14.43 | 14.73 | 14.17 | 14.46 | 611,618 | +0.01(+0.07%) |
Oct 15, 2020 | 13.93 | 14.48 | 13.93 | 14.45 | 485,522 | +0.24(+1.69%) |
Oct 14, 2020 | 13.92 | 14.46 | 13.87 | 14.21 | 779,849 | +0.33(+2.38%) |
Oct 13, 2020 | 14.56 | 14.59 | 13.84 | 13.88 | 834,282 | -0.74(-5.06%) |
Oct 09, 2020 | 14.62 | 14.62 | 14.62 | 0 | -0.32(-2.14%) | |
Oct 08, 2020 | 14.54 | 15.05 | 14.48 | 14.94 | 667,329 | +0.56(+3.89%) |
Oct 07, 2020 | 14.81 | 14.91 | 14.37 | 14.38 | 676,031 | -0.43(-2.90%) |
Oct 06, 2020 | 14.71 | 15.43 | 14.62 | 14.81 | 950,450 | +0.54(+3.78%) |
Oct 05, 2020 | 13.94 | 14.45 | 13.94 | 14.27 | 584,028 | +0.48(+3.48%) |
Oct 02, 2020 | 13.42 | 14.09 | 13.35 | 13.79 | 672,577 | +0.09(+0.66%) |
Oct 01, 2020 | 13.90 | 14.38 | 13.63 | 13.70 | 950,312 | -0.33(-2.35%) |
Sep 30, 2020 | 14.31 | 14.38 | 13.90 | 14.03 | 1,097,562 | -0.22(-1.54%) |
Sep 29, 2020 | 14.87 | 14.87 | 14.09 | 14.25 | 624,422 | -0.69(-4.62%) |
Sep 28, 2020 | 14.95 | 15.08 | 14.76 | 14.94 | 720,091 | +0.26(+1.77%) |
Sep 25, 2020 | 14.99 | 15.01 | 14.48 | 14.68 | 333,301 | -0.23(-1.54%) |
Sep 24, 2020 | 14.68 | 15.20 | 14.49 | 14.91 | 704,898 | +0.15(+1.02%) |
Sep 23, 2020 | 15.28 | 15.70 | 14.74 | 14.76 | 862,221 | -0.47(-3.09%) |
Sep 22, 2020 | 14.96 | 15.32 | 14.94 | 15.23 | 1,067,986 | +0.41(+2.77%) |
Sep 21, 2020 | 14.90 | 15.13 | 14.48 | 14.82 | 531,988 | -0.43(-2.82%) |
Sep 18, 2020 | 15.19 | 15.42 | 15.02 | 15.25 | 981,779 | -0.01(-0.07%) |
Sep 17, 2020 | 14.99 | 15.43 | 14.84 | 15.26 | 1,264,208 | +0.26(+1.73%) |
Sep 16, 2020 | 15.70 | 15.70 | 14.98 | 15.00 | 1,656,642 | -0.37(-2.41%) |
Sep 15, 2020 | 15.69 | 15.81 | 15.05 | 15.37 | 975,490 | -0.17(-1.09%) |
Sep 14, 2020 | 16.01 | 16.18 | 15.44 | 15.54 | 818,864 | -0.46(-2.88%) |
Sep 11, 2020 | 16.34 | 16.68 | 15.89 | 16.00 | 682,697 | -0.49(-2.97%) |
Sep 10, 2020 | 16.89 | 17.08 | 16.47 | 16.49 | 381,179 | -0.44(-2.60%) |
Sep 09, 2020 | 16.79 | 17.03 | 16.71 | 16.93 | 594,599 | +0.30(+1.80%) |
Sep 08, 2020 | 17.14 | 17.20 | 16.63 | 16.63 | 347,179 | -0.87(-4.97%) |
Sep 04, 2020 | 17.50 | 17.50 | 17.50 | 0 | -0.01(-0.06%) | |
Sep 03, 2020 | 17.55 | 17.93 | 17.47 | 17.51 | 204,200 | -0.21(-1.19%) |
Sep 02, 2020 | 17.96 | 18.05 | 17.66 | 17.72 | 244,790 | -0.42(-2.32%) |
Sep 01, 2020 | 17.87 | 18.25 | 17.65 | 18.14 | 346,083 | +0.29(+1.62%) |
Aug 31, 2020 | 18.27 | 18.27 | 17.58 | 17.85 | 256,203 | -0.38(-2.08%) |
Aug 28, 2020 | 18.25 | 18.32 | 18.00 | 18.23 | 203,728 | +0.06(+0.33%) |
Aug 27, 2020 | 18.40 | 18.40 | 17.95 | 18.17 | 273,653 | -0.19(-1.03%) |
Aug 26, 2020 | 18.40 | 18.73 | 18.34 | 18.36 | 242,648 | -0.05(-0.27%) |
Aug 25, 2020 | 18.60 | 18.70 | 18.21 | 18.41 | 289,263 | -0.09(-0.49%) |
Aug 24, 2020 | 18.31 | 18.73 | 18.19 | 18.50 | 311,308 | +0.39(+2.15%) |
Aug 21, 2020 | 18.59 | 18.63 | 17.96 | 18.11 | 195,735 | -0.66(-3.52%) |
Aug 20, 2020 | 18.73 | 18.90 | 18.45 | 18.77 | 199,388 | -0.21(-1.11%) |
Aug 19, 2020 | 18.90 | 19.06 | 18.73 | 18.98 | 413,018 | +0.07(+0.37%) |
Aug 18, 2020 | 19.20 | 19.37 | 18.91 | 18.91 | 355,065 | -0.38(-1.97%) |
Aug 17, 2020 | 19.17 | 19.37 | 18.93 | 19.29 | 282,192 | +0.12(+0.63%) |
Aug 14, 2020 | 18.98 | 19.17 | 18.76 | 19.17 | 284,275 | +0.06(+0.31%) |
Aug 13, 2020 | 19.15 | 19.20 | 18.78 | 19.11 | 253,125 | -0.06(-0.31%) |
Aug 12, 2020 | 18.55 | 19.35 | 18.44 | 19.17 | 678,132 | +0.86(+4.70%) |
Aug 11, 2020 | 19.03 | 19.17 | 18.23 | 18.31 | 377,732 | -0.61(-3.22%) |
Aug 10, 2020 | 18.90 | 19.19 | 18.74 | 18.92 | 518,647 | +0.17(+0.91%) |
Aug 07, 2020 | 18.23 | 18.80 | 17.95 | 18.75 | 643,052 | +0.40(+2.18%) |
Aug 06, 2020 | 17.88 | 18.60 | 17.83 | 18.35 | 962,554 | +0.73(+4.14%) |
Aug 05, 2020 | 17.00 | 17.63 | 16.92 | 17.62 | 486,386 | +0.83(+4.94%) |
Aug 04, 2020 | 16.16 | 16.85 | 16.02 | 16.79 | 584,320 | +0.59(+3.64%) |
Jul 31, 2020 | 16.20 | 16.20 | 16.20 | 0 | -0.02(-0.12%) | |
Jul 30, 2020 | 16.34 | 16.53 | 15.86 | 16.22 | 353,305 | -0.47(-2.82%) |
Jul 29, 2020 | 16.28 | 16.73 | 16.07 | 16.69 | 359,499 | +0.45(+2.77%) |
Jul 28, 2020 | 16.42 | 16.50 | 16.10 | 16.24 | 338,550 | -0.28(-1.69%) |
Jul 27, 2020 | 16.58 | 16.71 | 16.23 | 16.52 | 346,071 | -0.14(-0.84%) |
Jul 24, 2020 | 16.68 | 16.88 | 16.52 | 16.66 | 243,365 | -0.02(-0.12%) |
Jul 23, 2020 | 16.61 | 16.94 | 16.48 | 16.68 | 236,368 | -0.03(-0.18%) |
Jul 22, 2020 | 16.89 | 16.99 | 16.63 | 16.71 | 252,354 | -0.26(-1.53%) |
Jul 21, 2020 | 16.45 | 17.06 | 16.44 | 16.97 | 440,104 | +0.63(+3.86%) |
Jul 20, 2020 | 16.38 | 16.49 | 16.07 | 16.34 | 290,706 | -0.06(-0.37%) |
Jul 17, 2020 | 16.82 | 16.91 | 16.15 | 16.40 | 464,438 | -0.47(-2.79%) |
Jul 16, 2020 | 16.97 | 17.15 | 16.80 | 16.87 | 179,606 | -0.25(-1.46%) |
Jul 15, 2020 | 16.91 | 17.33 | 16.74 | 17.12 | 423,889 | +0.28(+1.66%) |
Jul 14, 2020 | 16.24 | 16.84 | 16.03 | 16.84 | 256,119 | +0.49(+3.00%) |
Jul 13, 2020 | 16.67 | 16.73 | 16.32 | 16.35 | 529,634 | -0.31(-1.86%) |
Jul 10, 2020 | 16.42 | 16.79 | 16.32 | 16.66 | 360,838 | +0.12(+0.73%) |
Jul 09, 2020 | 16.55 | 16.82 | 16.32 | 16.54 | 300,643 | +0.02(+0.12%) |
Jul 08, 2020 | 16.71 | 17.00 | 16.41 | 16.52 | 375,531 | -0.09(-0.54%) |
Jul 07, 2020 | 17.03 | 17.17 | 16.58 | 16.61 | 368,987 | -0.53(-3.09%) |
Jul 06, 2020 | 17.03 | 17.27 | 16.91 | 17.14 | 351,011 | +0.23(+1.36%) |
Jul 03, 2020 | 16.76 | 17.28 | 16.72 | 16.91 | 162,877 | +0.06(+0.36%) |
Jul 02, 2020 | 16.34 | 16.92 | 16.34 | 16.85 | 427,708 | +0.49(+3.00%) |
Jun 30, 2020 | 16.36 | 16.36 | 16.36 | 0 | +0.25(+1.55%) | |
Jun 29, 2020 | 15.71 | 16.34 | 15.71 | 16.11 | 347,869 | +0.29(+1.83%) |
Jun 26, 2020 | 15.98 | 16.43 | 15.70 | 15.82 | 535,499 | -0.22(-1.37%) |
Jun 25, 2020 | 15.46 | 16.16 | 15.39 | 16.04 | 583,316 | +0.57(+3.68%) |
Jun 24, 2020 | 16.34 | 16.34 | 15.47 | 15.47 | 472,235 | -1.08(-6.53%) |
Jun 23, 2020 | 16.58 | 16.72 | 16.28 | 16.55 | 348,205 | +0.11(+0.67%) |
Jun 22, 2020 | 16.26 | 16.54 | 15.96 | 16.44 | 370,885 | +0.01(+0.06%) |
Jun 19, 2020 | 16.75 | 16.75 | 16.12 | 16.43 | 840,821 | +0.14(+0.86%) |
Jun 18, 2020 | 15.96 | 16.61 | 15.96 | 16.29 | 397,867 | +0.15(+0.93%) |
Jun 17, 2020 | 15.92 | 16.37 | 15.63 | 16.14 | 519,375 | +0.19(+1.19%) |
Jun 16, 2020 | 16.50 | 16.78 | 15.87 | 15.95 | 430,297 | -0.10(-0.62%) |
Jun 15, 2020 | 15.56 | 16.26 | 15.35 | 16.05 | 436,693 | -0.06(-0.37%) |
Jun 12, 2020 | 16.05 | 16.58 | 15.90 | 16.11 | 446,246 | +0.54(+3.47%) |
Jun 11, 2020 | 16.08 | 16.31 | 15.50 | 15.57 | 576,431 | -1.44(-8.47%) |
Jun 10, 2020 | 16.93 | 17.30 | 16.16 | 17.01 | 752,982 | -0.09(-0.53%) |
Jun 09, 2020 | 17.27 | 17.60 | 16.97 | 17.10 | 470,979 | -0.43(-2.45%) |
Jun 08, 2020 | 17.77 | 18.11 | 17.24 | 17.53 | 629,570 | +0.26(+1.51%) |
Jun 05, 2020 | 16.48 | 17.80 | 16.45 | 17.27 | 653,345 | +1.38(+8.68%) |
Jun 04, 2020 | 16.12 | 16.15 | 15.77 | 15.89 | 449,985 | -0.32(-1.97%) |
Jun 03, 2020 | 16.13 | 16.42 | 15.65 | 16.21 | 617,129 | +0.25(+1.57%) |
Jun 02, 2020 | 15.85 | 16.13 | 15.63 | 15.96 | 520,875 | +0.23(+1.46%) |
Jun 01, 2020 | 15.41 | 15.80 | 15.15 | 15.73 | 504,314 | +0.25(+1.61%) |
May 29, 2020 | 15.59 | 15.86 | 15.33 | 15.48 | 482,000 | -0.22(-1.40%) |
May 28, 2020 | 16.07 | 16.07 | 15.54 | 15.70 | 386,548 | -0.35(-2.18%) |
May 27, 2020 | 15.95 | 16.10 | 15.29 | 16.05 | 476,716 | +0.17(+1.07%) |
May 26, 2020 | 15.96 | 16.09 | 15.69 | 15.88 | 407,703 | +0.16(+1.02%) |
May 25, 2020 | 16.42 | 16.52 | 15.63 | 15.72 | 209,659 | -0.64(-3.91%) |
May 22, 2020 | 16.30 | 16.45 | 16.03 | 16.36 | 302,206 | -0.14(-0.85%) |
May 21, 2020 | 17.01 | 17.07 | 16.16 | 16.50 | 536,981 | -0.35(-2.08%) |
May 20, 2020 | 15.68 | 16.85 | 15.68 | 16.85 | 693,760 | +1.44(+9.34%) |
May 19, 2020 | 15.98 | 15.98 | 14.99 | 15.41 | 697,854 | +0.67(+4.55%) |
May 15, 2020 | 14.74 | 14.74 | 14.74 | 0 | +1.06(+7.75%) | |
May 14, 2020 | 13.74 | 13.81 | 13.10 | 13.68 | 737,754 | -0.39(-2.77%) |
May 13, 2020 | 15.10 | 15.11 | 14.01 | 14.07 | 720,577 | -1.11(-7.31%) |
May 12, 2020 | 15.42 | 15.66 | 15.15 | 15.18 | 635,793 | -0.15(-0.98%) |
May 11, 2020 | 15.40 | 15.45 | 15.18 | 15.33 | 351,430 | -0.11(-0.71%) |
May 08, 2020 | 15.47 | 15.47 | 15.11 | 15.44 | 520,587 | +0.27(+1.78%) |
May 07, 2020 | 15.04 | 15.30 | 14.78 | 15.17 | 595,521 | +0.69(+4.77%) |
May 06, 2020 | 14.86 | 15.08 | 14.36 | 14.48 | 429,287 | -0.39(-2.62%) |
May 05, 2020 | 15.45 | 15.63 | 14.76 | 14.87 | 816,333 | +0.18(+1.23%) |
May 04, 2020 | 14.51 | 14.96 | 14.44 | 14.69 | 510,202 | -0.04(-0.27%) |
May 01, 2020 | 15.09 | 15.13 | 14.51 | 14.73 | 371,469 | -0.53(-3.47%) |
Apr 30, 2020 | 15.30 | 15.48 | 14.44 | 15.26 | 811,755 | +0.15(+0.99%) |
Apr 29, 2020 | 14.09 | 15.11 | 14.09 | 15.11 | 699,173 | +1.49(+10.94%) |
Apr 28, 2020 | 13.77 | 14.07 | 13.54 | 13.62 | 549,118 | +0.01(+0.07%) |
Apr 27, 2020 | 13.47 | 13.86 | 13.38 | 13.61 | 608,595 | -0.26(-1.87%) |
Apr 24, 2020 | 13.67 | 14.00 | 13.47 | 13.87 | 602,681 | +0.35(+2.59%) |
Apr 23, 2020 | 13.66 | 14.02 | 13.43 | 13.52 | 655,979 | +0.11(+0.82%) |
Apr 22, 2020 | 13.05 | 13.67 | 13.05 | 13.41 | 448,702 | +0.68(+5.34%) |
Apr 21, 2020 | 12.75 | 13.10 | 12.23 | 12.73 | 864,084 | -0.44(-3.34%) |
Apr 20, 2020 | 12.46 | 13.95 | 12.17 | 13.17 | 829,628 | -0.16(-1.20%) |
Apr 17, 2020 | 12.85 | 13.38 | 12.52 | 13.33 | 682,147 | +0.47(+3.65%) |
Apr 16, 2020 | 13.20 | 13.20 | 12.79 | 12.86 | 567,485 | -0.26(-1.98%) |
Apr 15, 2020 | 13.00 | 13.19 | 12.62 | 13.12 | 588,956 | -0.73(-5.27%) |
Apr 14, 2020 | 13.31 | 13.92 | 13.15 | 13.85 | 616,006 | +0.19(+1.39%) |
Apr 13, 2020 | 14.36 | 14.52 | 13.46 | 13.66 | 433,493 | -0.47(-3.33%) |
Apr 09, 2020 | 14.13 | 14.13 | 14.13 | 0 | +0.06(+0.43%) | |
Apr 08, 2020 | 13.60 | 14.16 | 13.23 | 14.07 | 932,566 | +0.51(+3.76%) |
Apr 07, 2020 | 13.94 | 14.11 | 13.34 | 13.56 | 1,075,355 | +0.31(+2.34%) |
Apr 06, 2020 | 13.00 | 13.27 | 12.75 | 13.25 | 813,395 | -0.01(-0.08%) |
Apr 03, 2020 | 13.86 | 14.03 | 12.97 | 13.26 | 1,291,966 | +0.00(+0.00%) |
Apr 02, 2020 | 12.04 | 14.49 | 11.66 | 13.26 | 1,760,550 | +1.90(+16.73%) |
Apr 01, 2020 | 11.62 | 11.69 | 10.83 | 11.36 | 1,100,854 | -0.54(-4.54%) |
Mar 31, 2020 | 11.32 | 12.72 | 11.14 | 11.90 | 2,081,235 | +0.95(+8.68%) |
Mar 30, 2020 | 10.36 | 10.98 | 9.510 | 10.95 | 1,127,671 | +0.29(+2.72%) |
Mar 27, 2020 | 10.92 | 10.92 | 10.12 | 10.66 | 1,333,433 | -0.63(-5.58%) |
Mar 26, 2020 | 11.15 | 12.04 | 11.07 | 11.29 | 742,602 | +0.12(+1.07%) |
Mar 25, 2020 | 10.75 | 11.65 | 10.32 | 11.17 | 1,392,555 | +0.51(+4.78%) |
Mar 24, 2020 | 10.35 | 10.97 | 10.02 | 10.66 | 1,441,459 | +0.79(+8.00%) |
Mar 23, 2020 | 10.34 | 10.58 | 9.600 | 9.870 | 1,217,494 | -0.54(-5.19%) |
Mar 20, 2020 | 10.89 | 11.20 | 10.22 | 10.41 | 989,689 | -0.16(-1.51%) |
Mar 19, 2020 | 10.68 | 11.22 | 10.23 | 10.57 | 2,673,273 | -0.04(-0.38%) |
Mar 18, 2020 | 9.980 | 10.86 | 9.220 | 10.61 | 2,246,472 | +0.04(+0.38%) |
Mar 17, 2020 | 11.73 | 11.85 | 10.43 | 10.57 | 1,635,354 | -1.02(-8.80%) |
Mar 16, 2020 | 12.75 | 13.01 | 11.53 | 11.59 | 1,536,240 | -2.55(-18.03%) |
Mar 13, 2020 | 13.51 | 14.18 | 12.57 | 14.14 | 1,992,019 | +1.54(+12.22%) |
Mar 12, 2020 | 12.73 | 13.76 | 12.43 | 12.60 | 2,024,622 | -1.36(-9.74%) |
Mar 11, 2020 | 14.68 | 15.03 | 13.39 | 13.96 | 2,190,832 | -0.32(-2.24%) |
Mar 10, 2020 | 14.49 | 14.82 | 13.09 | 14.28 | 2,087,458 | +0.81(+6.01%) |
Mar 09, 2020 | 13.85 | 14.84 | 11.76 | 13.47 | 2,068,790 | -4.01(-22.94%) |
Mar 06, 2020 | 18.41 | 18.61 | 17.25 | 17.48 | 957,497 | -1.44(-7.61%) |
Mar 05, 2020 | 18.83 | 19.17 | 18.71 | 18.92 | 1,052,086 | -0.29(-1.51%) |
Mar 04, 2020 | 18.93 | 19.24 | 18.67 | 19.21 | 958,635 | +0.63(+3.39%) |
Mar 03, 2020 | 19.12 | 19.19 | 18.44 | 18.58 | 1,281,691 | -0.16(-0.85%) |
Mar 02, 2020 | 18.64 | 18.74 | 17.75 | 18.74 | 959,027 | +0.38(+2.07%) |
Feb 28, 2020 | 17.23 | 18.38 | 17.22 | 18.36 | 1,090,269 | +0.29(+1.60%) |
Feb 27, 2020 | 17.65 | 18.25 | 17.30 | 18.07 | 712,754 | -0.33(-1.79%) |
Feb 26, 2020 | 19.21 | 19.28 | 18.38 | 18.40 | 693,158 | -0.76(-3.97%) |
Feb 25, 2020 | 19.62 | 19.71 | 18.87 | 19.16 | 761,992 | -0.49(-2.49%) |
Feb 24, 2020 | 20.11 | 20.11 | 19.54 | 19.65 | 788,457 | -1.26(-6.03%) |
Feb 21, 2020 | 21.21 | 21.21 | 20.82 | 20.91 | 219,551 | -0.47(-2.20%) |
Feb 20, 2020 | 21.42 | 21.60 | 21.36 | 21.38 | 520,589 | -0.06(-0.28%) |
Feb 19, 2020 | 21.24 | 21.50 | 21.05 | 21.44 | 625,702 | +0.33(+1.56%) |
Feb 18, 2020 | 21.34 | 21.36 | 20.99 | 21.11 | 372,835 | -0.30(-1.40%) |
Feb 14, 2020 | 21.41 | 21.41 | 21.41 | 0 | -0.53(-2.42%) | |
Feb 13, 2020 | 21.84 | 22.09 | 21.69 | 21.94 | 385,539 | +0.02(+0.09%) |
Feb 12, 2020 | 22.04 | 22.14 | 21.60 | 21.92 | 382,839 | +0.21(+0.97%) |
Feb 11, 2020 | 22.02 | 22.22 | 21.65 | 21.71 | 381,817 | -0.04(-0.18%) |
Feb 10, 2020 | 22.31 | 22.31 | 21.70 | 21.75 | 523,924 | -0.43(-1.94%) |
Feb 07, 2020 | 23.18 | 23.18 | 22.00 | 22.18 | 725,771 | -0.25(-1.11%) |
Feb 06, 2020 | 22.63 | 22.63 | 21.85 | 22.43 | 916,934 | +0.09(+0.40%) |
Feb 05, 2020 | 21.48 | 22.49 | 21.47 | 22.34 | 965,197 | +1.36(+6.48%) |
Feb 04, 2020 | 21.13 | 21.50 | 20.94 | 20.98 | 686,527 | +0.26(+1.25%) |