Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 27.74 | 27.74 | 27.74 | 306,864 | -0.14(-0.50%) | |
Dec 30, 2020 | 27.58 | 27.95 | 27.38 | 27.88 | 306,864 | +0.49(+1.79%) |
Dec 29, 2020 | 27.38 | 27.58 | 27.22 | 27.39 | 278,222 | +0.30(+1.11%) |
Dec 28, 2020 | 27.09 | 27.34 | 27.00 | 27.09 | 117,550 | +0.17(+0.63%) |
Dec 24, 2020 | 27.13 | 27.15 | 26.82 | 26.92 | 139,800 | -0.17(-0.63%) |
Dec 23, 2020 | 26.29 | 27.29 | 26.29 | 27.09 | 268,693 | +0.95(+3.63%) |
Dec 22, 2020 | 26.10 | 26.18 | 25.75 | 26.14 | 198,495 | +0.26(+1.00%) |
Dec 21, 2020 | 25.45 | 25.95 | 24.89 | 25.88 | 250,647 | -0.17(-0.65%) |
Dec 18, 2020 | 25.87 | 26.34 | 25.83 | 26.05 | 284,500 | +0.08(+0.31%) |
Dec 17, 2020 | 26.01 | 26.07 | 25.57 | 25.97 | 380,258 | +0.89(+3.55%) |
Dec 16, 2020 | 25.50 | 25.72 | 24.99 | 25.08 | 500,906 | -0.60(-2.34%) |
Dec 15, 2020 | 24.74 | 25.83 | 24.61 | 25.68 | 442,542 | +1.16(+4.73%) |
Dec 14, 2020 | 25.07 | 25.36 | 24.51 | 24.52 | 234,363 | +0.11(+0.45%) |
Dec 11, 2020 | 24.77 | 24.78 | 24.18 | 24.41 | 197,700 | -0.74(-2.94%) |
Dec 10, 2020 | 24.41 | 25.23 | 24.18 | 25.15 | 306,846 | +0.53(+2.15%) |
Dec 09, 2020 | 24.77 | 25.15 | 24.28 | 24.62 | 262,971 | +0.02(+0.08%) |
Dec 08, 2020 | 25.10 | 25.52 | 24.50 | 24.60 | 342,652 | -0.82(-3.23%) |
Dec 07, 2020 | 25.80 | 25.80 | 25.05 | 25.42 | 260,055 | -0.46(-1.78%) |
Dec 04, 2020 | 25.30 | 26.02 | 25.20 | 25.88 | 200,200 | +0.86(+3.44%) |
Dec 03, 2020 | 24.62 | 25.38 | 24.53 | 25.02 | 310,863 | +0.57(+2.33%) |
Dec 02, 2020 | 24.34 | 24.74 | 24.21 | 24.45 | 348,641 | +0.01(+0.04%) |
Dec 01, 2020 | 24.74 | 24.96 | 24.33 | 24.44 | 333,063 | +0.09(+0.37%) |
Nov 30, 2020 | 25.41 | 25.68 | 24.32 | 24.35 | 563,254 | -1.20(-4.70%) |
Nov 27, 2020 | 25.30 | 25.87 | 25.29 | 25.55 | 224,600 | +0.13(+0.51%) |
Nov 25, 2020 | 25.55 | 25.74 | 25.01 | 25.42 | 672,300 | -0.50(-1.93%) |
Nov 24, 2020 | 24.87 | 26.22 | 24.53 | 25.92 | 553,750 | +1.29(+5.24%) |
Nov 23, 2020 | 24.41 | 24.78 | 24.21 | 24.63 | 356,320 | +0.54(+2.24%) |
Nov 20, 2020 | 23.77 | 24.18 | 23.77 | 24.09 | 386,800 | +0.34(+1.43%) |
Nov 19, 2020 | 22.92 | 23.76 | 22.82 | 23.75 | 380,076 | +0.77(+3.35%) |
Nov 18, 2020 | 22.68 | 23.07 | 22.56 | 22.98 | 469,965 | +0.52(+2.32%) |
Nov 17, 2020 | 22.67 | 22.74 | 22.26 | 22.46 | 503,866 | -1.51(-6.30%) |
Nov 16, 2020 | 23.32 | 24.21 | 23.05 | 23.97 | 449,677 | +1.32(+5.83%) |
Nov 13, 2020 | 22.08 | 22.73 | 22.02 | 22.65 | 618,800 | +0.65(+2.95%) |
Nov 12, 2020 | 22.17 | 22.55 | 21.71 | 22.00 | 781,722 | -0.66(-2.91%) |
Nov 11, 2020 | 22.85 | 23.42 | 22.27 | 22.66 | 800,215 | -0.41(-1.78%) |
Nov 10, 2020 | 21.77 | 23.11 | 21.26 | 23.07 | 1,046,403 | +1.66(+7.75%) |
Nov 09, 2020 | 19.70 | 22.09 | 19.40 | 21.41 | 1,147,521 | +3.32(+18.35%) |
Nov 06, 2020 | 18.36 | 18.46 | 18.07 | 18.09 | 292,500 | -0.28(-1.52%) |
Nov 05, 2020 | 17.86 | 18.42 | 17.86 | 18.37 | 306,469 | +0.51(+2.86%) |
Nov 04, 2020 | 18.10 | 18.13 | 17.64 | 17.86 | 356,942 | -0.19(-1.05%) |
Nov 03, 2020 | 17.68 | 18.11 | 17.67 | 18.05 | 277,259 | +0.70(+4.03%) |
Nov 02, 2020 | 17.29 | 17.49 | 16.99 | 17.35 | 344,529 | +0.28(+1.64%) |
Oct 30, 2020 | 17.05 | 17.36 | 17.00 | 17.07 | 506,500 | +0.04(+0.23%) |
Oct 29, 2020 | 16.70 | 17.05 | 16.70 | 17.03 | 537,996 | -0.06(-0.35%) |
Oct 28, 2020 | 17.31 | 17.33 | 17.06 | 17.09 | 729,595 | -0.60(-3.39%) |
Oct 27, 2020 | 17.56 | 17.91 | 17.56 | 17.69 | 497,341 | +0.05(+0.28%) |
Oct 26, 2020 | 18.12 | 18.22 | 17.48 | 17.64 | 512,976 | -0.66(-3.61%) |
Oct 23, 2020 | 17.76 | 18.43 | 17.74 | 18.30 | 488,600 | +0.61(+3.45%) |
Oct 22, 2020 | 17.48 | 17.84 | 17.34 | 17.69 | 614,664 | +0.31(+1.78%) |
Oct 21, 2020 | 16.80 | 17.49 | 16.77 | 17.38 | 792,210 | +0.51(+3.02%) |
Oct 20, 2020 | 16.85 | 17.60 | 16.80 | 16.87 | 811,399 | +0.15(+0.90%) |
Oct 19, 2020 | 16.16 | 16.82 | 16.13 | 16.72 | 337,972 | +0.64(+3.98%) |
Oct 16, 2020 | 15.83 | 16.10 | 15.77 | 16.08 | 195,600 | +0.34(+2.16%) |
Oct 15, 2020 | 15.84 | 15.84 | 15.54 | 15.74 | 158,477 | -0.29(-1.81%) |
Oct 14, 2020 | 16.06 | 16.17 | 15.93 | 16.03 | 199,436 | -0.06(-0.37%) |
Oct 13, 2020 | 15.87 | 16.24 | 15.87 | 16.09 | 293,478 | +0.05(+0.31%) |
Oct 12, 2020 | 16.11 | 16.13 | 15.83 | 16.04 | 114,432 | -0.08(-0.50%) |
Oct 09, 2020 | 16.12 | 16.31 | 15.92 | 16.12 | 240,600 | +0.08(+0.50%) |
Oct 08, 2020 | 16.00 | 16.10 | 15.85 | 16.04 | 230,379 | +0.23(+1.45%) |
Oct 07, 2020 | 15.64 | 16.00 | 15.64 | 15.81 | 360,738 | +0.37(+2.40%) |
Oct 06, 2020 | 15.65 | 15.76 | 15.31 | 15.44 | 417,810 | -0.09(-0.58%) |
Oct 05, 2020 | 15.54 | 15.69 | 15.39 | 15.53 | 354,917 | +0.21(+1.37%) |
Oct 02, 2020 | 14.90 | 15.35 | 14.90 | 15.32 | 396,100 | +0.03(+0.20%) |
Oct 01, 2020 | 15.24 | 16.03 | 15.08 | 15.29 | 821,343 | +0.67(+4.58%) |
Sep 30, 2020 | 14.40 | 14.80 | 14.40 | 14.62 | 603,849 | +0.20(+1.39%) |
Sep 29, 2020 | 14.70 | 14.70 | 14.35 | 14.42 | 749,326 | -0.25(-1.70%) |
Sep 28, 2020 | 14.39 | 14.78 | 14.39 | 14.67 | 390,456 | +0.52(+3.67%) |
Sep 25, 2020 | 13.93 | 14.26 | 13.88 | 14.15 | 435,600 | +0.10(+0.71%) |
Sep 24, 2020 | 14.03 | 14.25 | 13.80 | 14.05 | 409,620 | -0.04(-0.28%) |
Sep 23, 2020 | 14.18 | 14.67 | 14.00 | 14.09 | 557,992 | -0.07(-0.49%) |
Sep 22, 2020 | 14.36 | 14.61 | 14.08 | 14.16 | 547,313 | -0.18(-1.26%) |
Sep 21, 2020 | 14.95 | 14.95 | 14.29 | 14.34 | 612,164 | -0.72(-4.78%) |
Sep 18, 2020 | 15.24 | 15.38 | 15.01 | 15.06 | 251,200 | -0.20(-1.31%) |
Sep 17, 2020 | 14.80 | 15.34 | 14.78 | 15.26 | 254,985 | +0.21(+1.40%) |
Sep 16, 2020 | 15.03 | 15.24 | 14.93 | 15.05 | 163,185 | +0.10(+0.67%) |
Sep 15, 2020 | 15.00 | 15.36 | 14.89 | 14.95 | 341,273 | +0.02(+0.13%) |
Sep 14, 2020 | 15.01 | 15.44 | 14.83 | 14.93 | 234,044 | -0.02(-0.13%) |
Sep 11, 2020 | 14.72 | 15.13 | 14.58 | 14.95 | 320,800 | +0.27(+1.84%) |
Sep 10, 2020 | 15.01 | 15.11 | 14.61 | 14.68 | 235,423 | -0.21(-1.41%) |
Sep 09, 2020 | 15.11 | 15.12 | 14.80 | 14.89 | 345,263 | -0.10(-0.67%) |
Sep 08, 2020 | 15.04 | 15.27 | 14.85 | 14.99 | 404,077 | -0.21(-1.38%) |
Sep 04, 2020 | 15.17 | 15.53 | 14.90 | 15.20 | 317,200 | +0.15(+1.00%) |
Sep 03, 2020 | 15.81 | 15.89 | 14.99 | 15.05 | 284,276 | -0.83(-5.23%) |
Sep 02, 2020 | 15.90 | 16.07 | 15.61 | 15.88 | 186,340 | -0.02(-0.13%) |
Sep 01, 2020 | 15.66 | 16.05 | 15.51 | 15.90 | 334,125 | +0.09(+0.57%) |
Aug 31, 2020 | 16.37 | 16.49 | 15.71 | 15.81 | 650,600 | -0.59(-3.60%) |
Aug 28, 2020 | 15.88 | 16.50 | 15.88 | 16.40 | 718,300 | +0.60(+3.80%) |
Aug 27, 2020 | 15.31 | 15.82 | 15.31 | 15.80 | 614,785 | +0.44(+2.86%) |
Aug 26, 2020 | 15.24 | 15.45 | 14.88 | 15.36 | 327,513 | +0.08(+0.52%) |
Aug 25, 2020 | 14.99 | 15.43 | 14.92 | 15.28 | 234,394 | +0.45(+3.03%) |
Aug 24, 2020 | 14.57 | 15.02 | 14.52 | 14.83 | 322,468 | +0.28(+1.92%) |
Aug 21, 2020 | 15.05 | 15.10 | 14.55 | 14.55 | 267,600 | -0.57(-3.77%) |
Aug 20, 2020 | 14.97 | 15.19 | 14.80 | 15.12 | 279,583 | +0.04(+0.27%) |
Aug 19, 2020 | 15.73 | 15.83 | 15.03 | 15.08 | 255,105 | -0.63(-4.01%) |
Aug 18, 2020 | 15.77 | 16.05 | 15.67 | 15.71 | 318,393 | -0.10(-0.63%) |
Aug 17, 2020 | 15.93 | 16.22 | 15.77 | 15.81 | 428,260 | -0.11(-0.69%) |
Aug 14, 2020 | 15.93 | 16.10 | 15.77 | 15.92 | 362,200 | -0.04(-0.25%) |
Aug 13, 2020 | 16.67 | 16.72 | 15.88 | 15.96 | 457,615 | -0.39(-2.39%) |
Aug 12, 2020 | 15.91 | 16.65 | 15.56 | 16.35 | 653,526 | -0.13(-0.79%) |
Aug 11, 2020 | 16.13 | 16.68 | 16.13 | 16.48 | 413,909 | +0.61(+3.84%) |
Aug 10, 2020 | 15.11 | 15.92 | 15.10 | 15.87 | 282,300 | +0.63(+4.13%) |
Aug 07, 2020 | 15.50 | 15.50 | 14.98 | 15.24 | 336,600 | -0.40(-2.56%) |
Aug 06, 2020 | 15.13 | 15.66 | 15.11 | 15.64 | 446,086 | +0.48(+3.17%) |
Aug 05, 2020 | 14.48 | 15.22 | 14.48 | 15.16 | 318,595 | +0.74(+5.13%) |
Aug 04, 2020 | 14.69 | 14.88 | 14.31 | 14.42 | 416,831 | -0.27(-1.84%) |
Aug 03, 2020 | 14.82 | 14.82 | 14.51 | 14.69 | 234,486 | -0.24(-1.61%) |
Jul 31, 2020 | 15.09 | 15.24 | 14.69 | 14.93 | 331,300 | -0.15(-0.99%) |
Jul 30, 2020 | 14.83 | 15.17 | 14.70 | 15.08 | 359,658 | -0.11(-0.72%) |
Jul 29, 2020 | 14.97 | 15.20 | 14.86 | 15.19 | 274,170 | +0.34(+2.29%) |
Jul 28, 2020 | 14.76 | 14.88 | 14.65 | 14.85 | 232,221 | +0.07(+0.47%) |
Jul 27, 2020 | 14.70 | 15.01 | 14.59 | 14.78 | 471,783 | +0.07(+0.48%) |
Jul 24, 2020 | 14.85 | 14.96 | 14.62 | 14.71 | 229,300 | -0.27(-1.80%) |
Jul 23, 2020 | 14.97 | 15.55 | 14.94 | 14.98 | 346,470 | -0.14(-0.93%) |
Jul 22, 2020 | 15.03 | 15.33 | 14.97 | 15.12 | 292,513 | -0.16(-1.05%) |
Jul 21, 2020 | 15.20 | 15.76 | 15.20 | 15.28 | 480,293 | +0.31(+2.07%) |
Jul 20, 2020 | 14.55 | 15.04 | 14.40 | 14.97 | 554,526 | +0.42(+2.89%) |
Jul 17, 2020 | 14.78 | 14.86 | 14.42 | 14.55 | 414,600 | -0.19(-1.29%) |
Jul 16, 2020 | 14.81 | 14.95 | 14.69 | 14.74 | 445,706 | -0.29(-1.93%) |
Jul 15, 2020 | 15.08 | 15.38 | 14.94 | 15.03 | 823,146 | +0.31(+2.11%) |
Jul 14, 2020 | 14.77 | 14.78 | 14.50 | 14.72 | 312,183 | -0.13(-0.88%) |
Jul 13, 2020 | 15.48 | 15.64 | 14.83 | 14.85 | 373,943 | -0.52(-3.38%) |
Jul 10, 2020 | 15.17 | 15.48 | 15.07 | 15.37 | 332,300 | +0.18(+1.18%) |
Jul 09, 2020 | 15.12 | 15.49 | 14.48 | 15.19 | 750,114 | +0.03(+0.20%) |
Jul 08, 2020 | 15.36 | 15.53 | 15.05 | 15.16 | 293,451 | -0.19(-1.24%) |
Jul 07, 2020 | 15.65 | 15.65 | 15.29 | 15.35 | 265,223 | -0.43(-2.72%) |
Jul 06, 2020 | 15.65 | 15.96 | 15.56 | 15.78 | 331,285 | +0.41(+2.67%) |
Jul 02, 2020 | 15.91 | 16.52 | 15.37 | 15.37 | 574,400 | -0.28(-1.79%) |
Jul 01, 2020 | 15.88 | 16.30 | 15.60 | 15.65 | 415,321 | -0.54(-3.34%) |
Jun 30, 2020 | 16.18 | 16.28 | 15.77 | 16.19 | 312,736 | -0.09(-0.55%) |
Jun 29, 2020 | 16.14 | 16.45 | 15.95 | 16.28 | 444,177 | +0.32(+2.01%) |
Jun 26, 2020 | 15.86 | 16.02 | 15.51 | 15.96 | 471,600 | -0.01(-0.06%) |
Jun 25, 2020 | 15.83 | 16.23 | 15.83 | 15.97 | 335,213 | +0.05(+0.31%) |
Jun 24, 2020 | 16.56 | 16.56 | 15.61 | 15.92 | 439,040 | -0.83(-4.96%) |
Jun 23, 2020 | 16.97 | 17.03 | 16.67 | 16.75 | 438,344 | -0.04(-0.24%) |
Jun 22, 2020 | 16.43 | 16.79 | 16.08 | 16.79 | 490,537 | +0.29(+1.76%) |
Jun 19, 2020 | 17.25 | 17.52 | 16.43 | 16.50 | 1,074,500 | -0.53(-3.11%) |
Jun 18, 2020 | 17.26 | 17.40 | 16.86 | 17.03 | 510,388 | -0.38(-2.18%) |
Jun 17, 2020 | 17.57 | 17.79 | 17.08 | 17.41 | 491,594 | -0.06(-0.34%) |
Jun 16, 2020 | 18.06 | 18.25 | 17.23 | 17.47 | 510,790 | +0.09(+0.52%) |
Jun 15, 2020 | 17.09 | 17.70 | 16.60 | 17.38 | 728,757 | -0.48(-2.69%) |
Jun 12, 2020 | 18.73 | 19.03 | 17.33 | 17.86 | 608,700 | -0.14(-0.78%) |
Jun 11, 2020 | 18.78 | 19.07 | 17.80 | 18.00 | 821,343 | -2.03(-10.13%) |
Jun 10, 2020 | 20.08 | 20.29 | 19.25 | 20.03 | 637,474 | -0.09(-0.45%) |
Jun 09, 2020 | 19.99 | 20.33 | 19.34 | 20.12 | 838,436 | -0.76(-3.64%) |
Jun 08, 2020 | 19.68 | 21.22 | 19.59 | 20.88 | 701,448 | +1.61(+8.35%) |
Jun 05, 2020 | 18.85 | 20.04 | 18.85 | 19.27 | 746,400 | +1.34(+7.47%) |
Jun 04, 2020 | 17.35 | 18.07 | 16.78 | 17.93 | 726,435 | +0.54(+3.11%) |
Jun 03, 2020 | 16.10 | 17.67 | 16.03 | 17.39 | 1,094,957 | +1.51(+9.51%) |
Jun 02, 2020 | 15.48 | 15.99 | 15.31 | 15.88 | 630,948 | +0.59(+3.86%) |
Jun 01, 2020 | 14.97 | 15.44 | 14.76 | 15.29 | 403,079 | +0.26(+1.73%) |
May 29, 2020 | 15.38 | 15.44 | 14.51 | 15.03 | 795,000 | -0.57(-3.65%) |
May 28, 2020 | 15.77 | 16.01 | 15.38 | 15.60 | 812,939 | +0.07(+0.45%) |
May 27, 2020 | 14.80 | 15.58 | 14.54 | 15.53 | 971,267 | +1.24(+8.68%) |
May 26, 2020 | 13.68 | 14.43 | 13.61 | 14.29 | 977,910 | +0.73(+5.38%) |
May 22, 2020 | 15.65 | 15.72 | 13.27 | 13.56 | 960,200 | -0.91(-6.29%) |
May 21, 2020 | 14.76 | 14.80 | 14.33 | 14.47 | 1,115,312 | -0.23(-1.56%) |
May 20, 2020 | 15.07 | 15.30 | 14.59 | 14.70 | 695,825 | -0.15(-1.01%) |
May 19, 2020 | 15.00 | 15.21 | 14.38 | 14.85 | 587,241 | -0.14(-0.93%) |
May 18, 2020 | 14.14 | 15.15 | 14.14 | 14.99 | 544,395 | +1.31(+9.58%) |
May 15, 2020 | 13.79 | 14.06 | 13.46 | 13.68 | 1,052,200 | -0.20(-1.44%) |
May 14, 2020 | 13.80 | 14.20 | 13.21 | 13.88 | 659,347 | -0.27(-1.91%) |
May 13, 2020 | 14.70 | 14.70 | 13.72 | 14.15 | 621,861 | -0.59(-4.00%) |
May 12, 2020 | 15.76 | 15.78 | 14.72 | 14.74 | 355,779 | -0.94(-5.99%) |
May 11, 2020 | 15.55 | 15.82 | 15.37 | 15.68 | 234,967 | -0.15(-0.95%) |
May 08, 2020 | 15.56 | 15.91 | 15.45 | 15.83 | 334,300 | +0.46(+2.99%) |
May 07, 2020 | 15.53 | 15.82 | 15.23 | 15.37 | 612,002 | +0.00(+0.00%) |
May 06, 2020 | 15.40 | 15.43 | 14.98 | 15.37 | 544,512 | -0.07(-0.45%) |
May 05, 2020 | 15.57 | 16.07 | 15.26 | 15.44 | 481,333 | +0.05(+0.32%) |
May 04, 2020 | 15.21 | 15.68 | 14.91 | 15.39 | 668,452 | -0.69(-4.29%) |
May 01, 2020 | 16.18 | 16.20 | 15.81 | 16.08 | 525,500 | -0.48(-2.90%) |
Apr 30, 2020 | 16.83 | 16.94 | 16.06 | 16.56 | 558,235 | -0.58(-3.38%) |
Apr 29, 2020 | 16.60 | 17.50 | 16.49 | 17.14 | 559,170 | +1.08(+6.72%) |
Apr 28, 2020 | 15.11 | 16.17 | 14.82 | 16.06 | 893,857 | +1.30(+8.81%) |
Apr 27, 2020 | 14.05 | 14.92 | 13.97 | 14.76 | 414,749 | +0.82(+5.88%) |
Apr 24, 2020 | 14.19 | 14.21 | 13.79 | 13.94 | 409,100 | -0.22(-1.55%) |
Apr 23, 2020 | 14.33 | 14.52 | 13.98 | 14.16 | 610,844 | -0.10(-0.70%) |
Apr 22, 2020 | 15.02 | 15.08 | 14.24 | 14.26 | 613,804 | -0.41(-2.79%) |
Apr 21, 2020 | 14.90 | 15.13 | 14.53 | 14.67 | 1,265,077 | -0.48(-3.17%) |
Apr 20, 2020 | 15.27 | 15.50 | 15.00 | 15.15 | 635,824 | -0.44(-2.82%) |
Apr 17, 2020 | 14.75 | 15.95 | 14.70 | 15.59 | 1,763,700 | +1.49(+10.57%) |
Apr 16, 2020 | 13.95 | 14.46 | 13.77 | 14.10 | 1,034,493 | +0.20(+1.44%) |
Apr 15, 2020 | 13.87 | 14.08 | 13.65 | 13.90 | 842,632 | -0.40(-2.80%) |
Apr 14, 2020 | 13.25 | 14.40 | 13.25 | 14.30 | 1,004,078 | +1.22(+9.33%) |
Apr 13, 2020 | 13.97 | 14.02 | 12.95 | 13.08 | 519,125 | -0.54(-3.96%) |
Apr 09, 2020 | 13.86 | 14.74 | 13.38 | 13.62 | 863,200 | +0.34(+2.56%) |
Apr 08, 2020 | 12.63 | 13.37 | 12.47 | 13.28 | 1,062,584 | +0.89(+7.18%) |
Apr 07, 2020 | 12.57 | 13.16 | 12.16 | 12.39 | 1,035,578 | +0.47(+3.94%) |
Apr 06, 2020 | 11.78 | 12.25 | 11.66 | 11.92 | 866,432 | +0.71(+6.33%) |
Apr 03, 2020 | 11.98 | 12.08 | 10.90 | 11.21 | 886,500 | -0.72(-6.04%) |
Apr 02, 2020 | 11.73 | 12.38 | 11.58 | 11.93 | 742,484 | +0.30(+2.58%) |
Apr 01, 2020 | 12.16 | 12.42 | 11.46 | 11.63 | 1,475,233 | -0.99(-7.84%) |
Mar 31, 2020 | 12.75 | 12.92 | 12.41 | 12.62 | 984,282 | -0.14(-1.10%) |
Mar 30, 2020 | 13.33 | 13.33 | 12.35 | 12.76 | 710,989 | -0.56(-4.20%) |
Mar 27, 2020 | 13.27 | 13.69 | 12.69 | 13.32 | 1,552,600 | -0.46(-3.34%) |
Mar 26, 2020 | 13.79 | 14.98 | 13.51 | 13.78 | 1,327,694 | +0.20(+1.47%) |
Mar 25, 2020 | 11.95 | 14.32 | 11.45 | 13.58 | 1,203,500 | +1.86(+15.87%) |
Mar 24, 2020 | 10.70 | 11.88 | 10.51 | 11.72 | 1,259,584 | +1.78(+17.91%) |
Mar 23, 2020 | 11.52 | 11.52 | 9.810 | 9.940 | 900,971 | -1.88(-15.91%) |
Mar 20, 2020 | 12.06 | 13.13 | 11.76 | 11.82 | 978,600 | +0.33(+2.87%) |
Mar 19, 2020 | 10.87 | 11.66 | 10.84 | 11.49 | 1,406,461 | +0.64(+5.90%) |
Mar 18, 2020 | 13.03 | 13.03 | 9.800 | 10.85 | 1,031,433 | -3.31(-23.38%) |
Mar 17, 2020 | 15.88 | 16.00 | 13.96 | 14.16 | 1,105,122 | -1.63(-10.32%) |
Mar 16, 2020 | 17.95 | 17.96 | 15.69 | 15.79 | 647,372 | -4.34(-21.56%) |
Mar 13, 2020 | 19.00 | 20.20 | 18.54 | 20.13 | 685,100 | +1.75(+9.52%) |
Mar 12, 2020 | 20.20 | 20.20 | 18.37 | 18.38 | 463,452 | -3.26(-15.06%) |
Mar 11, 2020 | 22.59 | 22.72 | 21.40 | 21.64 | 459,053 | -1.38(-6.01%) |
Mar 10, 2020 | 22.61 | 23.08 | 22.02 | 23.02 | 520,105 | +0.91(+4.09%) |
Mar 09, 2020 | 23.20 | 23.23 | 19.90 | 22.12 | 764,859 | -2.62(-10.58%) |
Mar 06, 2020 | 24.23 | 24.89 | 24.15 | 24.73 | 487,766 | -0.05(-0.20%) |
Mar 05, 2020 | 26.45 | 26.71 | 24.66 | 24.78 | 1,061,069 | -2.06(-7.67%) |
Mar 04, 2020 | 27.14 | 27.22 | 26.50 | 26.84 | 666,201 | +0.09(+0.33%) |
Mar 03, 2020 | 27.58 | 27.92 | 26.61 | 26.75 | 866,038 | -0.87(-3.13%) |
Mar 02, 2020 | 26.92 | 27.71 | 26.83 | 27.62 | 1,027,520 | +0.95(+3.54%) |
Feb 28, 2020 | 26.32 | 26.98 | 25.96 | 26.67 | 653,304 | -0.57(-2.08%) |
Feb 27, 2020 | 27.64 | 27.95 | 27.14 | 27.24 | 380,130 | -0.81(-2.87%) |
Feb 26, 2020 | 28.56 | 29.00 | 28.05 | 28.05 | 415,388 | -0.58(-2.02%) |
Feb 25, 2020 | 29.20 | 29.51 | 28.55 | 28.62 | 597,362 | -0.61(-2.08%) |
Feb 24, 2020 | 29.31 | 29.56 | 28.98 | 29.23 | 387,085 | -0.82(-2.72%) |
Feb 21, 2020 | 30.14 | 30.27 | 29.97 | 30.05 | 416,908 | -0.19(-0.63%) |
Feb 20, 2020 | 30.07 | 30.30 | 29.83 | 30.24 | 292,734 | +0.14(+0.46%) |
Feb 19, 2020 | 30.36 | 30.42 | 30.06 | 30.10 | 325,369 | -0.15(-0.49%) |
Feb 18, 2020 | 30.37 | 30.37 | 29.97 | 30.25 | 399,077 | -0.14(-0.46%) |
Feb 14, 2020 | 30.22 | 30.51 | 30.14 | 30.39 | 277,402 | +0.24(+0.79%) |
Feb 13, 2020 | 30.44 | 30.44 | 30.05 | 30.15 | 318,538 | -0.37(-1.21%) |
Feb 12, 2020 | 30.52 | 30.54 | 30.17 | 30.51 | 653,914 | +0.01(+0.03%) |
Feb 11, 2020 | 30.91 | 30.95 | 30.41 | 30.50 | 511,201 | -0.37(-1.19%) |
Feb 10, 2020 | 30.48 | 30.95 | 30.23 | 30.87 | 469,633 | -0.16(-0.51%) |
Feb 07, 2020 | 30.32 | 31.40 | 30.25 | 31.03 | 640,338 | +1.00(+3.35%) |
Feb 06, 2020 | 30.17 | 30.18 | 29.89 | 30.03 | 601,404 | -0.09(-0.30%) |
Feb 05, 2020 | 30.11 | 30.24 | 29.80 | 30.12 | 308,873 | +0.14(+0.46%) |
Feb 04, 2020 | 29.83 | 30.03 | 29.63 | 29.98 | 401,081 | +0.28(+0.94%) |
Feb 03, 2020 | 29.71 | 29.82 | 29.59 | 29.70 | 281,146 | +0.17(+0.57%) |
Jan 31, 2020 | 29.82 | 29.99 | 29.38 | 29.53 | 328,059 | -0.29(-0.97%) |
Jan 30, 2020 | 29.71 | 29.91 | 29.67 | 29.82 | 421,125 | -0.10(-0.33%) |
Jan 29, 2020 | 29.87 | 30.03 | 29.70 | 29.92 | 272,223 | +0.09(+0.30%) |
Jan 28, 2020 | 29.83 | 29.88 | 29.54 | 29.83 | 190,766 | +0.10(+0.33%) |
Jan 27, 2020 | 29.04 | 29.78 | 29.03 | 29.73 | 368,480 | +0.17(+0.57%) |
Jan 24, 2020 | 29.26 | 29.65 | 29.26 | 29.56 | 319,415 | +0.41(+1.40%) |
Jan 23, 2020 | 28.92 | 29.18 | 28.67 | 29.15 | 363,147 | +0.22(+0.76%) |
Jan 22, 2020 | 29.20 | 29.25 | 28.73 | 28.93 | 278,586 | -0.22(-0.75%) |
Jan 21, 2020 | 29.44 | 29.54 | 29.00 | 29.15 | 262,167 | -0.33(-1.11%) |
Jan 17, 2020 | 29.78 | 29.84 | 29.44 | 29.48 | 226,143 | -0.17(-0.57%) |
Jan 16, 2020 | 29.53 | 29.68 | 29.42 | 29.65 | 191,205 | +0.25(+0.85%) |
Jan 15, 2020 | 29.64 | 29.84 | 29.28 | 29.40 | 926,638 | -0.18(-0.61%) |
Jan 14, 2020 | 29.49 | 29.67 | 29.36 | 29.58 | 400,121 | +0.04(+0.13%) |
Jan 13, 2020 | 29.68 | 29.72 | 29.38 | 29.54 | 430,197 | +0.05(+0.17%) |
Jan 10, 2020 | 28.90 | 29.53 | 28.90 | 29.49 | 606,768 | +0.74(+2.56%) |
Jan 09, 2020 | 28.37 | 28.94 | 28.28 | 28.75 | 614,710 | +0.30(+1.05%) |
Jan 08, 2020 | 27.46 | 28.70 | 27.39 | 28.46 | 698,852 | +1.06(+3.89%) |
Jan 07, 2020 | 27.15 | 27.46 | 27.15 | 27.39 | 385,450 | +0.06(+0.22%) |
Jan 06, 2020 | 26.67 | 27.34 | 26.67 | 27.33 | 806,998 | +0.79(+2.96%) |
Jan 03, 2020 | 26.26 | 26.55 | 26.23 | 26.55 | 433,793 | +0.12(+0.45%) |