Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 32.94 | 32.94 | 32.94 | 527,647 | +1.64(+5.24%) | |
Dec 30, 2020 | 31.63 | 31.83 | 31.00 | 31.30 | 527,647 | -0.44(-1.39%) |
Dec 29, 2020 | 32.94 | 33.17 | 30.40 | 31.74 | 1,154,298 | -1.38(-4.17%) |
Dec 28, 2020 | 35.40 | 36.18 | 32.91 | 33.12 | 1,479,084 | -0.90(-2.65%) |
Dec 24, 2020 | 30.84 | 35.00 | 30.72 | 34.02 | 1,945,400 | +3.16(+10.24%) |
Dec 23, 2020 | 29.81 | 31.13 | 29.09 | 30.86 | 1,123,038 | +1.01(+3.38%) |
Dec 22, 2020 | 28.51 | 29.86 | 28.40 | 29.85 | 706,425 | +1.18(+4.12%) |
Dec 21, 2020 | 27.89 | 28.99 | 27.53 | 28.67 | 722,985 | +0.64(+2.28%) |
Dec 18, 2020 | 28.85 | 29.10 | 27.38 | 28.03 | 1,561,400 | -0.50(-1.75%) |
Dec 17, 2020 | 28.14 | 28.53 | 27.71 | 28.53 | 689,206 | +0.53(+1.89%) |
Dec 16, 2020 | 28.24 | 28.24 | 27.03 | 28.00 | 935,832 | +0.47(+1.71%) |
Dec 15, 2020 | 27.25 | 27.64 | 26.35 | 27.53 | 814,120 | +0.72(+2.69%) |
Dec 14, 2020 | 27.71 | 27.87 | 26.18 | 26.81 | 1,268,483 | -0.62(-2.28%) |
Dec 11, 2020 | 27.64 | 27.78 | 26.75 | 27.43 | 777,600 | -0.48(-1.70%) |
Dec 10, 2020 | 26.50 | 28.13 | 25.66 | 27.91 | 974,818 | +1.23(+4.61%) |
Dec 09, 2020 | 27.23 | 28.72 | 26.50 | 26.68 | 1,999,067 | -0.44(-1.62%) |
Dec 08, 2020 | 28.30 | 28.30 | 26.50 | 27.12 | 1,567,671 | -0.87(-3.11%) |
Dec 07, 2020 | 30.40 | 30.80 | 27.69 | 27.99 | 2,090,719 | -2.06(-6.86%) |
Dec 04, 2020 | 29.25 | 32.32 | 29.15 | 30.05 | 2,602,300 | +0.89(+3.05%) |
Dec 03, 2020 | 29.92 | 30.07 | 28.91 | 29.16 | 793,638 | -0.59(-1.98%) |
Dec 02, 2020 | 29.39 | 29.95 | 28.33 | 29.75 | 870,412 | +0.13(+0.44%) |
Dec 01, 2020 | 30.20 | 30.27 | 29.21 | 29.62 | 793,027 | -0.20(-0.67%) |
Nov 30, 2020 | 31.00 | 31.61 | 28.91 | 29.82 | 1,581,530 | -0.85(-2.77%) |
Nov 27, 2020 | 29.25 | 30.86 | 28.73 | 30.67 | 477,100 | +1.47(+5.03%) |
Nov 25, 2020 | 27.84 | 29.33 | 27.21 | 29.20 | 680,600 | +1.18(+4.21%) |
Nov 24, 2020 | 29.39 | 29.40 | 27.95 | 28.02 | 1,628,368 | -1.57(-5.31%) |
Nov 23, 2020 | 30.66 | 30.74 | 28.78 | 29.59 | 1,603,256 | -1.00(-3.27%) |
Nov 20, 2020 | 30.35 | 31.02 | 30.21 | 30.59 | 937,100 | +0.19(+0.63%) |
Nov 19, 2020 | 29.86 | 30.50 | 29.10 | 30.40 | 644,157 | +0.54(+1.81%) |
Nov 18, 2020 | 29.30 | 30.50 | 29.25 | 29.86 | 1,418,425 | +0.51(+1.74%) |
Nov 17, 2020 | 27.22 | 29.60 | 26.51 | 29.35 | 1,558,245 | +2.06(+7.55%) |
Nov 16, 2020 | 26.99 | 27.31 | 26.00 | 27.29 | 1,243,856 | +0.13(+0.48%) |
Nov 13, 2020 | 27.04 | 28.20 | 26.91 | 27.16 | 1,177,200 | +0.35(+1.31%) |
Nov 12, 2020 | 26.25 | 28.15 | 26.16 | 26.81 | 1,829,914 | +0.80(+3.08%) |
Nov 11, 2020 | 24.64 | 26.32 | 24.24 | 26.01 | 2,702,953 | +0.64(+2.52%) |
Nov 10, 2020 | 28.15 | 28.31 | 24.33 | 25.37 | 3,445,335 | -1.91(-7.00%) |
Nov 09, 2020 | 31.60 | 31.72 | 26.50 | 27.28 | 3,045,319 | -3.76(-12.11%) |
Nov 06, 2020 | 31.38 | 32.43 | 30.29 | 31.04 | 1,322,600 | +0.04(+0.13%) |
Nov 05, 2020 | 29.17 | 31.30 | 28.77 | 31.00 | 803,755 | +2.25(+7.83%) |
Nov 04, 2020 | 29.00 | 29.78 | 28.50 | 28.75 | 575,967 | -0.21(-0.73%) |
Nov 03, 2020 | 28.64 | 29.04 | 28.14 | 28.96 | 536,498 | +0.15(+0.52%) |
Nov 02, 2020 | 28.34 | 29.37 | 28.08 | 28.81 | 596,388 | +0.44(+1.55%) |
Oct 30, 2020 | 29.69 | 29.78 | 27.57 | 28.37 | 1,115,300 | -1.58(-5.28%) |
Oct 29, 2020 | 30.69 | 30.85 | 29.66 | 29.95 | 718,606 | -0.61(-2.00%) |
Oct 28, 2020 | 30.06 | 30.85 | 29.44 | 30.56 | 650,943 | -0.36(-1.16%) |
Oct 27, 2020 | 30.65 | 31.52 | 30.56 | 30.92 | 482,954 | +0.54(+1.78%) |
Oct 26, 2020 | 30.25 | 31.24 | 29.54 | 30.38 | 650,597 | -0.05(-0.16%) |
Oct 23, 2020 | 30.16 | 30.53 | 29.20 | 30.43 | 386,200 | +0.11(+0.36%) |
Oct 22, 2020 | 30.30 | 31.92 | 29.36 | 30.32 | 1,011,692 | +0.03(+0.10%) |
Oct 21, 2020 | 32.38 | 32.76 | 29.58 | 30.29 | 1,347,741 | -1.91(-5.93%) |
Oct 20, 2020 | 32.50 | 33.37 | 32.13 | 32.20 | 1,093,169 | +0.26(+0.81%) |
Oct 19, 2020 | 31.51 | 32.64 | 31.08 | 31.94 | 1,047,446 | +0.62(+1.98%) |
Oct 16, 2020 | 31.04 | 31.57 | 30.45 | 31.32 | 1,037,200 | +0.41(+1.33%) |
Oct 15, 2020 | 29.50 | 31.00 | 29.44 | 30.91 | 953,503 | +0.92(+3.07%) |
Oct 14, 2020 | 29.69 | 30.79 | 29.10 | 29.99 | 972,006 | +0.45(+1.52%) |
Oct 13, 2020 | 29.68 | 29.89 | 28.45 | 29.54 | 967,437 | +0.20(+0.68%) |
Oct 12, 2020 | 29.55 | 29.82 | 28.80 | 29.34 | 1,025,281 | +0.38(+1.31%) |
Oct 09, 2020 | 27.91 | 28.99 | 27.62 | 28.96 | 1,095,400 | +1.42(+5.16%) |
Oct 08, 2020 | 27.97 | 28.38 | 26.46 | 27.54 | 1,123,617 | -0.25(-0.90%) |
Oct 07, 2020 | 26.68 | 28.11 | 26.07 | 27.79 | 2,423,490 | +2.94(+11.83%) |
Oct 06, 2020 | 25.92 | 26.24 | 24.64 | 24.85 | 1,198,490 | -0.49(-1.93%) |
Oct 05, 2020 | 25.94 | 25.97 | 24.71 | 25.34 | 566,482 | -0.28(-1.09%) |
Oct 02, 2020 | 25.23 | 26.49 | 24.80 | 25.62 | 698,400 | -0.50(-1.91%) |
Oct 01, 2020 | 24.93 | 26.18 | 24.90 | 26.12 | 1,788,010 | +1.26(+5.07%) |
Sep 30, 2020 | 23.89 | 25.50 | 23.89 | 24.86 | 1,482,156 | +1.06(+4.45%) |
Sep 29, 2020 | 24.69 | 25.00 | 23.63 | 23.80 | 854,639 | -0.91(-3.68%) |
Sep 28, 2020 | 25.00 | 25.15 | 24.15 | 24.71 | 1,320,531 | +0.24(+0.98%) |
Sep 25, 2020 | 23.15 | 24.49 | 22.81 | 24.47 | 1,577,900 | +1.34(+5.79%) |
Sep 24, 2020 | 23.67 | 23.68 | 22.75 | 23.13 | 1,178,303 | -0.80(-3.34%) |
Sep 23, 2020 | 23.94 | 24.74 | 23.70 | 23.93 | 1,416,811 | +0.13(+0.55%) |
Sep 22, 2020 | 21.66 | 23.81 | 21.18 | 23.80 | 2,087,203 | +2.27(+10.54%) |
Sep 21, 2020 | 21.62 | 22.00 | 21.21 | 21.53 | 815,975 | -0.49(-2.23%) |
Sep 18, 2020 | 22.53 | 22.81 | 21.67 | 22.02 | 2,173,300 | -0.46(-2.05%) |
Sep 17, 2020 | 22.49 | 23.10 | 22.22 | 22.48 | 1,033,827 | -0.45(-1.96%) |
Sep 16, 2020 | 24.70 | 24.72 | 22.79 | 22.93 | 2,370,772 | -1.36(-5.60%) |
Sep 15, 2020 | 24.00 | 24.37 | 23.71 | 24.29 | 1,281,445 | +0.49(+2.06%) |
Sep 14, 2020 | 23.49 | 23.86 | 22.52 | 23.80 | 1,317,498 | +0.23(+0.98%) |
Sep 11, 2020 | 22.70 | 23.99 | 22.40 | 23.57 | 2,836,400 | +0.98(+4.34%) |
Sep 10, 2020 | 20.10 | 23.19 | 20.00 | 22.59 | 9,489,573 | +2.45(+12.16%) |
Sep 09, 2020 | 18.99 | 20.21 | 18.61 | 20.14 | 1,677,548 | +1.54(+8.28%) |
Sep 08, 2020 | 18.02 | 19.19 | 17.75 | 18.60 | 1,321,571 | -0.02(-0.11%) |
Sep 04, 2020 | 17.77 | 18.76 | 17.02 | 18.62 | 1,945,800 | +1.34(+7.75%) |
Sep 03, 2020 | 18.43 | 18.68 | 17.01 | 17.28 | 1,180,860 | -1.20(-6.49%) |
Sep 02, 2020 | 18.17 | 19.21 | 17.52 | 18.48 | 1,639,081 | +0.59(+3.30%) |
Sep 01, 2020 | 18.40 | 18.98 | 17.83 | 17.89 | 2,081,333 | -1.02(-5.39%) |
Aug 31, 2020 | 19.29 | 19.81 | 18.76 | 18.91 | 803,719 | -0.19(-0.99%) |
Aug 28, 2020 | 19.37 | 20.05 | 19.06 | 19.10 | 681,200 | -0.07(-0.37%) |
Aug 27, 2020 | 19.61 | 19.84 | 19.13 | 19.17 | 736,423 | -0.49(-2.49%) |
Aug 26, 2020 | 19.57 | 20.16 | 19.53 | 19.66 | 829,322 | +0.11(+0.56%) |
Aug 25, 2020 | 20.02 | 20.21 | 18.92 | 19.55 | 1,388,785 | -0.48(-2.40%) |
Aug 24, 2020 | 20.92 | 21.00 | 19.13 | 20.03 | 1,908,368 | -0.79(-3.79%) |
Aug 21, 2020 | 21.62 | 21.86 | 20.43 | 20.82 | 2,231,200 | -0.50(-2.35%) |
Aug 20, 2020 | 20.99 | 22.04 | 20.85 | 21.32 | 754,136 | +0.11(+0.52%) |
Aug 19, 2020 | 20.76 | 21.50 | 20.63 | 21.21 | 993,115 | +0.46(+2.22%) |
Aug 18, 2020 | 21.07 | 21.62 | 20.41 | 20.75 | 1,076,395 | -0.35(-1.66%) |
Aug 17, 2020 | 21.86 | 22.65 | 20.92 | 21.10 | 1,221,221 | -0.49(-2.27%) |
Aug 14, 2020 | 23.10 | 23.50 | 21.20 | 21.59 | 3,821,100 | -2.76(-11.33%) |
Aug 13, 2020 | 25.12 | 26.48 | 24.10 | 24.35 | 3,020,310 | -0.71(-2.83%) |
Aug 12, 2020 | 24.25 | 25.38 | 23.58 | 25.06 | 1,008,288 | +1.17(+4.90%) |
Aug 11, 2020 | 25.09 | 25.45 | 23.24 | 23.89 | 1,280,030 | -0.92(-3.71%) |
Aug 10, 2020 | 24.36 | 25.15 | 24.22 | 24.81 | 649,407 | +0.86(+3.59%) |
Aug 07, 2020 | 24.90 | 25.60 | 23.72 | 23.95 | 983,500 | -0.82(-3.31%) |
Aug 06, 2020 | 24.67 | 25.23 | 24.09 | 24.77 | 890,064 | +0.06(+0.24%) |
Aug 05, 2020 | 25.34 | 26.21 | 23.69 | 24.71 | 1,383,724 | -0.20(-0.80%) |
Aug 04, 2020 | 26.54 | 27.75 | 24.26 | 24.91 | 3,494,882 | -1.25(-4.78%) |
Aug 03, 2020 | 24.89 | 26.18 | 24.86 | 26.16 | 2,388,173 | +1.79(+7.35%) |
Jul 31, 2020 | 23.93 | 24.80 | 23.70 | 24.37 | 1,855,100 | +0.82(+3.48%) |
Jul 30, 2020 | 22.48 | 23.85 | 21.18 | 23.55 | 2,524,883 | +0.92(+4.07%) |
Jul 29, 2020 | 21.15 | 22.65 | 21.15 | 22.63 | 1,926,720 | +1.57(+7.45%) |
Jul 28, 2020 | 20.70 | 21.30 | 20.54 | 21.06 | 1,460,963 | +0.64(+3.13%) |
Jul 27, 2020 | 19.43 | 20.44 | 19.30 | 20.42 | 1,234,867 | +1.13(+5.86%) |
Jul 24, 2020 | 19.02 | 19.50 | 18.25 | 19.29 | 645,800 | +0.12(+0.63%) |
Jul 23, 2020 | 18.79 | 19.30 | 18.44 | 19.17 | 608,946 | +0.24(+1.27%) |
Jul 22, 2020 | 19.19 | 19.36 | 18.67 | 18.93 | 501,879 | -0.18(-0.94%) |
Jul 21, 2020 | 19.70 | 19.70 | 18.83 | 19.11 | 606,952 | -0.17(-0.88%) |
Jul 20, 2020 | 19.18 | 19.95 | 19.07 | 19.28 | 532,726 | +0.25(+1.31%) |
Jul 17, 2020 | 19.35 | 19.61 | 18.52 | 19.03 | 686,600 | -0.28(-1.45%) |
Jul 16, 2020 | 18.85 | 19.53 | 18.62 | 19.31 | 666,123 | -0.02(-0.10%) |
Jul 15, 2020 | 18.63 | 21.18 | 18.60 | 19.33 | 3,799,453 | +1.00(+5.46%) |
Jul 14, 2020 | 18.00 | 18.36 | 17.47 | 18.33 | 568,237 | +0.28(+1.55%) |
Jul 13, 2020 | 19.97 | 20.10 | 18.03 | 18.05 | 1,311,373 | -1.68(-8.51%) |
Jul 10, 2020 | 18.56 | 19.80 | 18.36 | 19.73 | 1,032,000 | +1.26(+6.82%) |
Jul 09, 2020 | 19.12 | 19.12 | 17.98 | 18.47 | 681,869 | -0.51(-2.69%) |
Jul 08, 2020 | 18.45 | 19.27 | 18.37 | 18.98 | 889,136 | +0.56(+3.04%) |
Jul 07, 2020 | 18.61 | 18.91 | 18.30 | 18.42 | 599,937 | -0.34(-1.81%) |
Jul 06, 2020 | 18.46 | 18.91 | 18.24 | 18.76 | 633,489 | +0.69(+3.82%) |
Jul 02, 2020 | 18.42 | 18.49 | 17.40 | 18.07 | 448,500 | -0.06(-0.33%) |
Jul 01, 2020 | 17.96 | 18.25 | 17.72 | 18.13 | 595,837 | +0.13(+0.72%) |
Jun 30, 2020 | 18.06 | 18.14 | 17.13 | 18.00 | 733,711 | -0.13(-0.72%) |
Jun 29, 2020 | 17.45 | 19.00 | 16.70 | 18.13 | 1,945,065 | +0.88(+5.10%) |
Jun 26, 2020 | 18.17 | 18.30 | 16.82 | 17.25 | 1,352,400 | -1.00(-5.48%) |
Jun 25, 2020 | 18.09 | 18.75 | 17.84 | 18.25 | 478,763 | +0.30(+1.67%) |
Jun 24, 2020 | 17.79 | 18.69 | 17.40 | 17.95 | 1,041,263 | -0.25(-1.37%) |
Jun 23, 2020 | 18.87 | 19.06 | 18.10 | 18.20 | 666,665 | -0.40(-2.15%) |
Jun 22, 2020 | 18.30 | 18.90 | 17.92 | 18.60 | 751,750 | +0.36(+1.97%) |
Jun 19, 2020 | 18.82 | 19.00 | 17.84 | 18.24 | 777,500 | -0.41(-2.20%) |
Jun 18, 2020 | 18.68 | 19.05 | 18.31 | 18.65 | 880,843 | +0.01(+0.05%) |
Jun 17, 2020 | 17.50 | 19.01 | 17.39 | 18.64 | 1,919,662 | +1.30(+7.50%) |
Jun 16, 2020 | 17.00 | 17.40 | 16.41 | 17.34 | 2,096,840 | +0.73(+4.39%) |
Jun 15, 2020 | 14.90 | 16.68 | 14.71 | 16.61 | 894,553 | +1.40(+9.20%) |
Jun 12, 2020 | 15.72 | 15.91 | 14.36 | 15.21 | 795,000 | +0.09(+0.60%) |
Jun 11, 2020 | 15.45 | 15.78 | 14.53 | 15.12 | 894,760 | -0.92(-5.74%) |
Jun 10, 2020 | 16.65 | 16.80 | 15.83 | 16.04 | 884,723 | -0.27(-1.66%) |
Jun 09, 2020 | 16.79 | 17.00 | 15.97 | 16.31 | 1,370,164 | +0.56(+3.56%) |
Jun 08, 2020 | 15.50 | 16.22 | 15.33 | 15.75 | 819,554 | +0.24(+1.55%) |
Jun 05, 2020 | 15.70 | 15.83 | 15.02 | 15.51 | 611,300 | +0.26(+1.70%) |
Jun 04, 2020 | 14.82 | 15.58 | 14.81 | 15.25 | 803,012 | +0.49(+3.32%) |
Jun 03, 2020 | 15.44 | 15.87 | 14.52 | 14.76 | 1,052,456 | -0.49(-3.21%) |
Jun 02, 2020 | 14.99 | 15.58 | 14.81 | 15.25 | 520,654 | +0.58(+3.95%) |
Jun 01, 2020 | 14.43 | 15.36 | 14.35 | 14.67 | 419,219 | +0.33(+2.30%) |
May 29, 2020 | 14.07 | 14.74 | 13.90 | 14.34 | 361,900 | +0.23(+1.63%) |
May 28, 2020 | 14.49 | 15.09 | 13.98 | 14.11 | 635,643 | -0.46(-3.16%) |
May 27, 2020 | 13.76 | 14.54 | 13.36 | 14.57 | 787,424 | +0.95(+6.98%) |
May 26, 2020 | 14.05 | 14.20 | 13.23 | 13.62 | 363,330 | -0.05(-0.37%) |
May 22, 2020 | 13.75 | 13.94 | 13.35 | 13.67 | 352,600 | +0.02(+0.15%) |
May 21, 2020 | 13.62 | 13.99 | 13.07 | 13.65 | 311,846 | +0.03(+0.22%) |
May 20, 2020 | 13.50 | 13.84 | 13.42 | 13.62 | 370,582 | +0.32(+2.41%) |
May 19, 2020 | 13.17 | 14.25 | 12.82 | 13.30 | 889,948 | +0.18(+1.37%) |
May 18, 2020 | 13.11 | 13.50 | 12.70 | 13.12 | 1,029,760 | +0.18(+1.39%) |
May 15, 2020 | 11.99 | 13.04 | 11.78 | 12.94 | 4,512,800 | +1.48(+12.91%) |
May 14, 2020 | 12.08 | 12.39 | 11.23 | 11.46 | 1,395,592 | -1.03(-8.25%) |
May 13, 2020 | 12.27 | 13.78 | 12.12 | 12.49 | 794,324 | -1.19(-8.70%) |
May 12, 2020 | 16.50 | 16.50 | 13.48 | 13.68 | 1,601,425 | +0.69(+5.31%) |
May 11, 2020 | 13.00 | 13.29 | 12.25 | 12.99 | 937,518 | +0.19(+1.48%) |
May 08, 2020 | 11.61 | 12.82 | 11.36 | 12.80 | 966,500 | +1.51(+13.37%) |
May 07, 2020 | 10.56 | 11.49 | 10.48 | 11.29 | 272,982 | +0.86(+8.25%) |
May 06, 2020 | 10.38 | 10.70 | 10.25 | 10.43 | 227,979 | +0.10(+0.97%) |
May 05, 2020 | 10.34 | 10.75 | 10.13 | 10.33 | 180,362 | +0.12(+1.18%) |
May 04, 2020 | 10.49 | 10.67 | 9.990 | 10.21 | 206,930 | -0.46(-4.31%) |
May 01, 2020 | 10.00 | 10.74 | 9.440 | 10.67 | 353,400 | +0.61(+6.06%) |
Apr 30, 2020 | 10.52 | 10.70 | 9.780 | 10.06 | 302,450 | -0.67(-6.24%) |
Apr 29, 2020 | 11.64 | 11.70 | 10.30 | 10.73 | 393,604 | -0.75(-6.53%) |
Apr 28, 2020 | 11.66 | 12.23 | 11.31 | 11.48 | 490,038 | +0.07(+0.61%) |
Apr 27, 2020 | 10.50 | 11.79 | 10.47 | 11.41 | 712,659 | +0.93(+8.87%) |
Apr 24, 2020 | 10.06 | 10.50 | 9.881 | 10.48 | 660,800 | +0.47(+4.70%) |
Apr 23, 2020 | 9.540 | 10.25 | 9.220 | 10.01 | 470,452 | +0.66(+7.06%) |
Apr 22, 2020 | 9.440 | 9.500 | 9.030 | 9.350 | 341,054 | +0.12(+1.30%) |
Apr 21, 2020 | 9.250 | 9.390 | 8.310 | 9.230 | 398,702 | -0.20(-2.12%) |
Apr 20, 2020 | 9.310 | 9.590 | 9.010 | 9.430 | 375,079 | -0.01(-0.11%) |
Apr 17, 2020 | 9.300 | 9.600 | 9.000 | 9.440 | 562,400 | +0.75(+8.63%) |
Apr 16, 2020 | 7.680 | 8.740 | 7.680 | 8.690 | 707,192 | +1.03(+13.45%) |
Apr 15, 2020 | 7.510 | 7.770 | 7.060 | 7.660 | 384,436 | -0.13(-1.67%) |
Apr 14, 2020 | 7.360 | 7.900 | 6.730 | 7.790 | 718,150 | +0.47(+6.42%) |
Apr 13, 2020 | 7.060 | 7.400 | 6.550 | 7.320 | 495,771 | +0.27(+3.83%) |
Apr 09, 2020 | 6.390 | 7.200 | 6.210 | 7.050 | 483,400 | +0.86(+13.89%) |
Apr 08, 2020 | 5.790 | 6.240 | 5.470 | 6.190 | 340,026 | +0.56(+9.95%) |
Apr 07, 2020 | 5.530 | 6.180 | 5.360 | 5.630 | 458,577 | +0.39(+7.44%) |
Apr 06, 2020 | 4.840 | 5.390 | 4.740 | 5.240 | 498,305 | +0.72(+15.93%) |
Apr 03, 2020 | 5.020 | 5.190 | 4.500 | 4.520 | 431,900 | -0.50(-9.96%) |
Apr 02, 2020 | 5.170 | 5.250 | 5.010 | 5.020 | 321,510 | -0.05(-0.99%) |
Apr 01, 2020 | 5.380 | 5.550 | 5.010 | 5.070 | 455,882 | -0.61(-10.74%) |
Mar 31, 2020 | 6.170 | 6.530 | 5.450 | 5.680 | 559,500 | -0.79(-12.21%) |
Mar 30, 2020 | 7.140 | 7.220 | 5.570 | 6.470 | 753,610 | -0.60(-8.49%) |
Mar 27, 2020 | 7.140 | 7.440 | 6.835 | 7.070 | 491,900 | -0.28(-3.81%) |
Mar 26, 2020 | 7.030 | 7.350 | 6.130 | 7.350 | 630,476 | +0.42(+6.06%) |
Mar 25, 2020 | 7.200 | 7.760 | 6.700 | 6.930 | 414,491 | -0.28(-3.88%) |
Mar 24, 2020 | 6.730 | 7.240 | 6.510 | 7.210 | 333,019 | +0.91(+14.44%) |
Mar 23, 2020 | 6.280 | 6.580 | 5.760 | 6.300 | 229,635 | +0.05(+0.80%) |
Mar 20, 2020 | 6.290 | 6.730 | 5.960 | 6.250 | 353,500 | +0.12(+1.96%) |
Mar 19, 2020 | 5.010 | 6.500 | 4.990 | 6.130 | 419,765 | +1.17(+23.59%) |
Mar 18, 2020 | 6.190 | 6.500 | 4.420 | 4.960 | 642,286 | -1.53(-23.57%) |
Mar 17, 2020 | 7.170 | 7.195 | 6.090 | 6.490 | 530,596 | -0.54(-7.68%) |
Mar 16, 2020 | 7.320 | 7.490 | 6.800 | 7.030 | 506,535 | -0.99(-12.34%) |
Mar 13, 2020 | 7.790 | 8.603 | 7.775 | 8.020 | 461,700 | +0.51(+6.79%) |
Mar 12, 2020 | 7.710 | 8.200 | 7.390 | 7.510 | 494,369 | -0.78(-9.41%) |
Mar 11, 2020 | 10.23 | 10.23 | 8.280 | 8.290 | 940,989 | -1.98(-19.28%) |
Mar 10, 2020 | 12.06 | 12.06 | 10.00 | 10.27 | 880,957 | -1.51(-12.82%) |
Mar 09, 2020 | 11.88 | 13.00 | 11.11 | 11.78 | 641,020 | -0.99(-7.75%) |
Mar 06, 2020 | 12.58 | 12.97 | 12.10 | 12.77 | 375,300 | -0.08(-0.62%) |
Mar 05, 2020 | 12.75 | 13.19 | 12.66 | 12.85 | 347,080 | -0.14(-1.08%) |
Mar 04, 2020 | 13.40 | 13.59 | 12.66 | 12.99 | 264,448 | -0.04(-0.31%) |
Mar 03, 2020 | 13.94 | 14.18 | 12.70 | 13.03 | 313,879 | -0.83(-5.99%) |
Mar 02, 2020 | 13.72 | 14.38 | 13.55 | 13.86 | 305,091 | +0.28(+2.06%) |
Feb 28, 2020 | 13.36 | 14.00 | 13.25 | 13.58 | 387,300 | -0.41(-2.93%) |
Feb 27, 2020 | 15.24 | 15.24 | 12.75 | 13.99 | 639,883 | -1.59(-10.21%) |
Feb 26, 2020 | 14.77 | 15.96 | 14.75 | 15.58 | 475,228 | +0.69(+4.63%) |
Feb 25, 2020 | 15.05 | 15.43 | 14.30 | 14.89 | 603,817 | -0.21(-1.39%) |
Feb 24, 2020 | 15.14 | 15.45 | 14.20 | 15.10 | 585,084 | -0.66(-4.19%) |
Feb 21, 2020 | 15.56 | 15.85 | 15.18 | 15.76 | 309,000 | +0.21(+1.35%) |
Feb 20, 2020 | 14.89 | 15.84 | 14.63 | 15.55 | 441,661 | +0.67(+4.50%) |
Feb 19, 2020 | 14.30 | 15.14 | 14.26 | 14.88 | 341,730 | +0.67(+4.71%) |
Feb 18, 2020 | 14.27 | 14.38 | 13.68 | 14.21 | 378,895 | -0.04(-0.28%) |
Feb 14, 2020 | 15.11 | 15.30 | 14.17 | 14.25 | 583,400 | -0.57(-3.85%) |
Feb 13, 2020 | 14.24 | 14.83 | 14.10 | 14.82 | 352,967 | +0.62(+4.37%) |
Feb 12, 2020 | 13.55 | 14.28 | 13.53 | 14.20 | 390,992 | +0.54(+3.95%) |
Feb 11, 2020 | 13.59 | 13.69 | 13.40 | 13.66 | 187,968 | +0.16(+1.19%) |
Feb 10, 2020 | 13.28 | 13.75 | 13.11 | 13.50 | 336,686 | +0.26(+1.96%) |
Feb 07, 2020 | 13.33 | 13.44 | 13.10 | 13.24 | 327,100 | -0.10(-0.75%) |
Feb 06, 2020 | 13.32 | 13.40 | 12.90 | 13.34 | 364,788 | +0.02(+0.15%) |
Feb 05, 2020 | 13.56 | 13.56 | 12.51 | 13.32 | 785,238 | -0.34(-2.49%) |
Feb 04, 2020 | 12.85 | 13.70 | 12.84 | 13.66 | 988,801 | +0.78(+6.06%) |
Feb 03, 2020 | 12.64 | 12.95 | 12.20 | 12.88 | 527,600 | +0.31(+2.47%) |
Jan 31, 2020 | 12.35 | 12.75 | 12.29 | 12.57 | 584,500 | +0.23(+1.86%) |
Jan 30, 2020 | 11.99 | 12.46 | 11.70 | 12.34 | 437,211 | +0.17(+1.40%) |
Jan 29, 2020 | 12.00 | 12.40 | 11.78 | 12.17 | 665,407 | +0.19(+1.59%) |
Jan 28, 2020 | 11.38 | 12.03 | 11.38 | 11.98 | 494,281 | +0.79(+7.06%) |
Jan 27, 2020 | 11.13 | 11.38 | 10.74 | 11.19 | 296,433 | +0.04(+0.36%) |
Jan 24, 2020 | 11.29 | 11.60 | 10.82 | 11.15 | 284,200 | -0.01(-0.09%) |
Jan 23, 2020 | 11.49 | 11.63 | 10.99 | 11.16 | 283,386 | -0.25(-2.19%) |
Jan 22, 2020 | 11.20 | 11.92 | 11.18 | 11.41 | 392,061 | +0.23(+2.06%) |
Jan 21, 2020 | 10.98 | 11.23 | 10.75 | 11.18 | 351,840 | +0.21(+1.91%) |
Jan 17, 2020 | 11.17 | 11.20 | 10.84 | 10.97 | 322,600 | -0.15(-1.35%) |
Jan 16, 2020 | 11.59 | 11.74 | 10.93 | 11.12 | 387,620 | -0.15(-1.33%) |
Jan 15, 2020 | 10.71 | 11.60 | 10.51 | 11.27 | 507,198 | +0.57(+5.33%) |
Jan 14, 2020 | 11.03 | 11.05 | 10.44 | 10.70 | 388,120 | +0.00(+0.00%) |
Jan 13, 2020 | 10.50 | 10.73 | 10.11 | 10.70 | 489,993 | +0.09(+0.85%) |
Jan 10, 2020 | 10.17 | 10.63 | 9.910 | 10.61 | 528,900 | +0.47(+4.64%) |
Jan 09, 2020 | 10.35 | 10.35 | 10.05 | 10.14 | 407,526 | -0.29(-2.78%) |
Jan 08, 2020 | 9.920 | 10.45 | 9.720 | 10.43 | 337,386 | +0.49(+4.93%) |
Jan 07, 2020 | 9.410 | 10.33 | 9.380 | 9.940 | 564,269 | +0.48(+5.07%) |
Jan 06, 2020 | 9.230 | 9.530 | 9.180 | 9.460 | 520,099 | +0.30(+3.28%) |
Jan 03, 2020 | 9.020 | 9.600 | 9.010 | 9.160 | 243,500 | -0.03(-0.33%) |