Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.50 | 40.16 | 38.14 | 39.81 | 119,400 | +1.43(+3.73%) |
Feb 25, 2021 | 39.68 | 41.09 | 37.42 | 38.38 | 141,629 | -0.61(-1.56%) |
Feb 24, 2021 | 37.23 | 40.09 | 37.23 | 38.99 | 185,579 | +2.11(+5.72%) |
Feb 23, 2021 | 37.62 | 38.52 | 36.00 | 36.88 | 397,622 | -1.12(-2.95%) |
Feb 22, 2021 | 37.79 | 38.70 | 37.02 | 38.00 | 124,050 | -0.11(-0.29%) |
Feb 19, 2021 | 37.38 | 38.25 | 37.30 | 38.11 | 72,700 | +0.80(+2.14%) |
Feb 18, 2021 | 38.25 | 38.25 | 36.77 | 37.31 | 71,799 | -0.87(-2.28%) |
Feb 17, 2021 | 38.13 | 38.58 | 36.99 | 38.18 | 166,453 | +0.48(+1.27%) |
Feb 16, 2021 | 37.97 | 38.72 | 36.81 | 37.70 | 150,799 | -0.12(-0.32%) |
Feb 12, 2021 | 36.54 | 39.00 | 35.24 | 37.82 | 132,900 | +0.78(+2.11%) |
Feb 11, 2021 | 36.60 | 37.99 | 35.42 | 37.04 | 93,407 | +0.60(+1.65%) |
Feb 10, 2021 | 38.59 | 38.92 | 35.22 | 36.44 | 150,034 | -1.95(-5.08%) |
Feb 09, 2021 | 38.22 | 38.96 | 36.63 | 38.39 | 134,016 | +0.35(+0.92%) |
Feb 08, 2021 | 36.00 | 38.19 | 35.91 | 38.04 | 124,805 | +2.43(+6.82%) |
Feb 05, 2021 | 34.91 | 35.86 | 34.79 | 35.61 | 105,500 | +0.87(+2.50%) |
Feb 04, 2021 | 34.79 | 35.10 | 34.50 | 34.74 | 59,929 | +0.10(+0.29%) |
Feb 03, 2021 | 34.55 | 35.00 | 33.50 | 34.64 | 91,258 | -0.03(-0.09%) |
Feb 02, 2021 | 35.29 | 35.60 | 33.98 | 34.67 | 64,171 | -0.43(-1.23%) |
Feb 01, 2021 | 32.70 | 35.79 | 31.77 | 35.10 | 208,503 | +2.57(+7.90%) |
Jan 29, 2021 | 33.00 | 34.12 | 32.34 | 32.53 | 116,100 | -0.51(-1.54%) |
Jan 28, 2021 | 31.99 | 33.72 | 31.69 | 33.04 | 149,139 | +1.56(+4.96%) |
Jan 27, 2021 | 30.86 | 33.40 | 29.72 | 31.48 | 556,739 | +0.43(+1.38%) |
Jan 26, 2021 | 30.03 | 31.28 | 30.00 | 31.05 | 126,813 | +1.12(+3.74%) |
Jan 25, 2021 | 30.00 | 30.48 | 29.14 | 29.93 | 69,900 | +0.11(+0.37%) |
Jan 22, 2021 | 29.55 | 29.88 | 28.89 | 29.82 | 184,200 | +0.16(+0.54%) |
Jan 21, 2021 | 29.03 | 29.84 | 28.48 | 29.66 | 59,043 | +0.54(+1.85%) |
Jan 20, 2021 | 28.41 | 29.71 | 27.86 | 29.12 | 122,834 | +0.88(+3.12%) |
Jan 19, 2021 | 29.49 | 29.99 | 27.51 | 28.24 | 105,702 | -0.09(-0.32%) |
Jan 15, 2021 | 28.58 | 28.93 | 27.77 | 28.33 | 81,800 | -0.44(-1.53%) |
Jan 14, 2021 | 29.08 | 29.27 | 28.75 | 28.77 | 32,532 | +0.16(+0.56%) |
Jan 13, 2021 | 28.91 | 29.17 | 28.41 | 28.61 | 46,366 | -0.14(-0.49%) |
Jan 12, 2021 | 28.40 | 28.99 | 28.40 | 28.75 | 30,688 | +0.17(+0.59%) |
Jan 11, 2021 | 28.75 | 29.12 | 28.41 | 28.58 | 43,883 | -0.30(-1.04%) |
Jan 08, 2021 | 28.75 | 29.60 | 28.01 | 28.88 | 103,900 | -0.13(-0.45%) |
Jan 07, 2021 | 29.40 | 29.98 | 28.29 | 29.01 | 60,820 | -0.31(-1.06%) |
Jan 06, 2021 | 29.17 | 29.92 | 27.92 | 29.32 | 183,295 | +1.15(+4.08%) |
Jan 05, 2021 | 27.19 | 29.24 | 26.63 | 28.17 | 132,879 | +0.90(+3.30%) |
Jan 04, 2021 | 26.75 | 28.26 | 26.28 | 27.27 | 139,710 | +1.01(+3.85%) |
Dec 31, 2020 | 26.26 | 26.26 | 26.26 | 64,819 | +0.51(+1.98%) | |
Dec 30, 2020 | 25.81 | 26.30 | 25.39 | 25.75 | 64,819 | -0.20(-0.77%) |
Dec 29, 2020 | 25.61 | 26.05 | 25.13 | 25.95 | 66,215 | +0.30(+1.17%) |
Dec 28, 2020 | 25.76 | 26.23 | 25.34 | 25.65 | 59,685 | +0.11(+0.43%) |
Dec 24, 2020 | 25.75 | 25.75 | 24.96 | 25.54 | 72,400 | -0.41(-1.58%) |
Dec 23, 2020 | 26.04 | 26.09 | 25.62 | 25.95 | 38,154 | +0.03(+0.12%) |
Dec 22, 2020 | 25.86 | 26.43 | 25.60 | 25.92 | 69,244 | +0.10(+0.39%) |
Dec 21, 2020 | 26.16 | 26.83 | 25.02 | 25.82 | 97,544 | -0.79(-2.97%) |
Dec 18, 2020 | 26.73 | 27.10 | 26.54 | 26.61 | 115,300 | +0.05(+0.19%) |
Dec 17, 2020 | 25.98 | 27.49 | 25.98 | 26.56 | 107,548 | +0.64(+2.47%) |
Dec 16, 2020 | 26.29 | 26.40 | 25.82 | 25.92 | 70,576 | -0.19(-0.73%) |
Dec 15, 2020 | 25.94 | 26.33 | 25.86 | 26.11 | 82,845 | +0.18(+0.69%) |
Dec 14, 2020 | 26.64 | 26.69 | 25.85 | 25.93 | 64,673 | -0.45(-1.71%) |
Dec 11, 2020 | 26.48 | 26.98 | 26.00 | 26.38 | 86,000 | -0.29(-1.09%) |
Dec 10, 2020 | 26.25 | 27.22 | 26.23 | 26.67 | 86,648 | +0.40(+1.52%) |
Dec 09, 2020 | 26.60 | 27.11 | 25.90 | 26.27 | 169,436 | -0.16(-0.61%) |
Dec 08, 2020 | 26.58 | 26.99 | 26.06 | 26.43 | 82,216 | -0.64(-2.36%) |
Dec 07, 2020 | 26.56 | 27.64 | 26.20 | 27.07 | 67,703 | +0.40(+1.50%) |
Dec 04, 2020 | 26.46 | 27.11 | 26.06 | 26.67 | 70,100 | +0.20(+0.76%) |
Dec 03, 2020 | 26.24 | 27.91 | 26.24 | 26.47 | 60,193 | +0.19(+0.72%) |
Dec 02, 2020 | 25.73 | 27.12 | 25.59 | 26.28 | 74,784 | +0.41(+1.58%) |
Dec 01, 2020 | 25.45 | 26.92 | 25.45 | 25.87 | 83,340 | +0.77(+3.07%) |
Nov 30, 2020 | 26.23 | 26.43 | 24.60 | 25.10 | 88,573 | -1.18(-4.49%) |
Nov 27, 2020 | 25.91 | 26.47 | 25.80 | 26.28 | 13,200 | +0.24(+0.92%) |
Nov 25, 2020 | 25.33 | 26.49 | 25.09 | 26.04 | 49,000 | +0.48(+1.88%) |
Nov 24, 2020 | 25.84 | 26.61 | 24.92 | 25.56 | 92,489 | -0.27(-1.05%) |
Nov 23, 2020 | 27.00 | 27.00 | 25.75 | 25.83 | 137,060 | -0.94(-3.51%) |
Nov 20, 2020 | 25.41 | 26.77 | 25.20 | 26.77 | 179,000 | +1.02(+3.96%) |
Nov 19, 2020 | 25.57 | 26.03 | 25.10 | 25.75 | 36,869 | +0.19(+0.74%) |
Nov 18, 2020 | 25.15 | 26.44 | 25.15 | 25.56 | 83,627 | +0.26(+1.03%) |
Nov 17, 2020 | 24.89 | 25.57 | 24.85 | 25.30 | 72,147 | +0.01(+0.04%) |
Nov 16, 2020 | 25.25 | 26.12 | 25.00 | 25.29 | 94,255 | +0.30(+1.20%) |
Nov 13, 2020 | 25.76 | 25.78 | 24.70 | 24.99 | 78,800 | -0.53(-2.08%) |
Nov 12, 2020 | 24.54 | 25.75 | 24.54 | 25.52 | 96,180 | +0.78(+3.15%) |
Nov 11, 2020 | 25.72 | 25.96 | 24.33 | 24.74 | 125,535 | -0.61(-2.41%) |
Nov 10, 2020 | 23.83 | 25.98 | 23.61 | 25.35 | 262,318 | +1.81(+7.69%) |
Nov 09, 2020 | 23.00 | 24.77 | 22.69 | 23.54 | 158,902 | +2.40(+11.35%) |
Nov 06, 2020 | 21.00 | 22.96 | 19.00 | 21.14 | 353,400 | +0.75(+3.68%) |
Nov 05, 2020 | 19.65 | 20.57 | 19.53 | 20.39 | 68,590 | +0.66(+3.35%) |
Nov 04, 2020 | 19.12 | 20.12 | 19.12 | 19.73 | 78,256 | +0.25(+1.28%) |
Nov 03, 2020 | 18.81 | 19.53 | 18.53 | 19.48 | 44,287 | +0.98(+5.30%) |
Nov 02, 2020 | 18.94 | 19.21 | 18.18 | 18.50 | 112,205 | -0.24(-1.28%) |
Oct 30, 2020 | 19.25 | 19.79 | 18.41 | 18.74 | 82,300 | -0.53(-2.75%) |
Oct 29, 2020 | 18.50 | 19.38 | 18.19 | 19.27 | 58,568 | +0.57(+3.05%) |
Oct 28, 2020 | 18.63 | 18.79 | 18.10 | 18.70 | 41,538 | -0.27(-1.42%) |
Oct 27, 2020 | 18.95 | 19.11 | 18.57 | 18.97 | 27,651 | +0.03(+0.16%) |
Oct 26, 2020 | 18.98 | 19.45 | 18.89 | 18.94 | 58,529 | -0.13(-0.68%) |
Oct 23, 2020 | 18.90 | 19.19 | 18.78 | 19.07 | 42,500 | +0.43(+2.31%) |
Oct 22, 2020 | 18.23 | 18.75 | 17.84 | 18.64 | 50,922 | +0.61(+3.38%) |
Oct 21, 2020 | 18.67 | 18.70 | 17.80 | 18.03 | 41,587 | -0.50(-2.70%) |
Oct 20, 2020 | 18.63 | 18.75 | 18.40 | 18.53 | 20,182 | +0.13(+0.71%) |
Oct 19, 2020 | 18.99 | 19.28 | 18.19 | 18.40 | 53,407 | -0.66(-3.44%) |
Oct 16, 2020 | 18.68 | 19.13 | 18.68 | 19.05 | 58,700 | +0.25(+1.36%) |
Oct 15, 2020 | 17.78 | 19.10 | 17.78 | 18.80 | 48,080 | +0.71(+3.92%) |
Oct 14, 2020 | 18.67 | 18.67 | 17.63 | 18.09 | 33,641 | -0.43(-2.32%) |
Oct 13, 2020 | 18.87 | 18.96 | 18.49 | 18.52 | 23,577 | -0.60(-3.14%) |
Oct 12, 2020 | 18.75 | 19.49 | 18.60 | 19.12 | 39,910 | +0.44(+2.36%) |
Oct 09, 2020 | 18.69 | 18.83 | 18.31 | 18.68 | 40,700 | +0.30(+1.63%) |
Oct 08, 2020 | 18.60 | 18.69 | 18.23 | 18.38 | 21,038 | -0.13(-0.70%) |
Oct 07, 2020 | 18.20 | 18.69 | 16.38 | 18.51 | 37,539 | +0.61(+3.41%) |
Oct 06, 2020 | 18.00 | 18.25 | 17.66 | 17.90 | 79,176 | -0.10(-0.56%) |
Oct 05, 2020 | 17.99 | 18.25 | 17.35 | 18.00 | 87,239 | +0.10(+0.56%) |
Oct 02, 2020 | 17.12 | 18.25 | 17.05 | 17.90 | 74,700 | +0.39(+2.23%) |
Oct 01, 2020 | 17.53 | 17.70 | 17.14 | 17.51 | 38,642 | +0.12(+0.69%) |
Sep 30, 2020 | 17.48 | 17.82 | 17.14 | 17.39 | 30,530 | -0.01(-0.06%) |
Sep 29, 2020 | 17.52 | 17.71 | 17.18 | 17.40 | 23,796 | -0.12(-0.68%) |
Sep 28, 2020 | 17.52 | 17.90 | 17.27 | 17.52 | 54,746 | +0.17(+0.98%) |
Sep 25, 2020 | 16.42 | 17.59 | 16.22 | 17.35 | 35,000 | +0.78(+4.71%) |
Sep 24, 2020 | 16.27 | 16.67 | 16.03 | 16.57 | 75,633 | +0.00(+0.00%) |
Sep 23, 2020 | 16.60 | 16.94 | 16.55 | 16.57 | 47,134 | -0.07(-0.42%) |
Sep 22, 2020 | 17.06 | 17.06 | 16.31 | 16.64 | 23,406 | -0.27(-1.60%) |
Sep 21, 2020 | 17.30 | 17.42 | 16.52 | 16.91 | 50,892 | -0.84(-4.73%) |
Sep 18, 2020 | 17.30 | 17.97 | 17.30 | 17.75 | 100,700 | +0.45(+2.60%) |
Sep 17, 2020 | 17.11 | 17.72 | 17.11 | 17.30 | 24,530 | -0.12(-0.69%) |
Sep 16, 2020 | 17.92 | 17.93 | 17.11 | 17.42 | 42,053 | -0.46(-2.57%) |
Sep 15, 2020 | 17.99 | 18.23 | 17.82 | 17.88 | 26,616 | -0.07(-0.39%) |
Sep 14, 2020 | 17.70 | 18.02 | 17.70 | 17.95 | 21,375 | +0.39(+2.22%) |
Sep 11, 2020 | 18.40 | 18.43 | 17.50 | 17.56 | 48,500 | -0.81(-4.41%) |
Sep 10, 2020 | 18.20 | 18.45 | 17.96 | 18.37 | 70,243 | +0.17(+0.93%) |
Sep 09, 2020 | 17.50 | 18.29 | 17.41 | 18.20 | 44,220 | +0.78(+4.48%) |
Sep 08, 2020 | 17.26 | 17.60 | 17.18 | 17.42 | 44,630 | -0.28(-1.58%) |
Sep 04, 2020 | 17.05 | 17.86 | 16.17 | 17.70 | 93,700 | +0.75(+4.42%) |
Sep 03, 2020 | 17.62 | 17.62 | 16.75 | 16.95 | 43,776 | -0.72(-4.07%) |
Sep 02, 2020 | 17.34 | 17.73 | 17.29 | 17.67 | 60,032 | +0.33(+1.90%) |
Sep 01, 2020 | 17.80 | 17.83 | 16.95 | 17.34 | 92,107 | -0.52(-2.91%) |
Aug 31, 2020 | 18.35 | 18.35 | 17.81 | 17.86 | 103,703 | -0.49(-2.67%) |
Aug 28, 2020 | 18.57 | 18.66 | 18.30 | 18.35 | 33,900 | -0.18(-0.97%) |
Aug 27, 2020 | 18.37 | 18.64 | 18.23 | 18.53 | 77,421 | +0.22(+1.20%) |
Aug 26, 2020 | 18.53 | 18.64 | 18.27 | 18.31 | 33,863 | -0.21(-1.13%) |
Aug 25, 2020 | 18.30 | 18.57 | 18.18 | 18.52 | 30,088 | +0.14(+0.76%) |
Aug 24, 2020 | 18.51 | 18.51 | 18.19 | 18.38 | 41,811 | -0.02(-0.11%) |
Aug 21, 2020 | 18.32 | 18.75 | 18.15 | 18.40 | 60,700 | +0.07(+0.38%) |
Aug 20, 2020 | 18.41 | 18.57 | 18.03 | 18.33 | 49,143 | -0.26(-1.40%) |
Aug 19, 2020 | 18.26 | 18.99 | 18.05 | 18.59 | 60,231 | +0.53(+2.93%) |
Aug 18, 2020 | 18.38 | 18.38 | 17.94 | 18.06 | 50,781 | -0.17(-0.93%) |
Aug 17, 2020 | 17.83 | 18.34 | 17.66 | 18.23 | 100,563 | +0.59(+3.34%) |
Aug 14, 2020 | 17.33 | 17.76 | 17.21 | 17.64 | 62,600 | +0.47(+2.74%) |
Aug 13, 2020 | 16.89 | 17.27 | 16.82 | 17.17 | 77,648 | +0.32(+1.90%) |
Aug 12, 2020 | 16.70 | 16.92 | 16.54 | 16.85 | 61,350 | +0.38(+2.31%) |
Aug 11, 2020 | 17.01 | 17.12 | 16.34 | 16.47 | 213,461 | -0.35(-2.08%) |
Aug 10, 2020 | 16.30 | 17.10 | 16.08 | 16.82 | 156,163 | +0.58(+3.57%) |
Aug 07, 2020 | 13.75 | 16.32 | 13.65 | 16.24 | 265,300 | +1.92(+13.41%) |
Aug 06, 2020 | 14.47 | 14.85 | 14.28 | 14.32 | 50,412 | +0.01(+0.07%) |
Aug 05, 2020 | 14.93 | 14.93 | 14.19 | 14.31 | 48,149 | -0.39(-2.65%) |
Aug 04, 2020 | 14.95 | 15.03 | 14.53 | 14.70 | 61,387 | -0.11(-0.74%) |
Aug 03, 2020 | 14.50 | 15.35 | 14.50 | 14.81 | 72,004 | +0.37(+2.56%) |
Jul 31, 2020 | 14.14 | 14.63 | 14.07 | 14.44 | 80,200 | +0.14(+0.98%) |
Jul 30, 2020 | 14.11 | 14.49 | 13.92 | 14.30 | 48,009 | -0.04(-0.28%) |
Jul 29, 2020 | 13.72 | 14.55 | 13.66 | 14.34 | 65,668 | +0.63(+4.60%) |
Jul 28, 2020 | 13.75 | 14.38 | 13.60 | 13.71 | 38,585 | -0.08(-0.58%) |
Jul 27, 2020 | 13.92 | 14.24 | 13.67 | 13.79 | 109,345 | -0.20(-1.43%) |
Jul 24, 2020 | 14.18 | 14.35 | 13.87 | 13.99 | 41,900 | -0.21(-1.44%) |
Jul 23, 2020 | 14.61 | 14.64 | 13.67 | 14.20 | 97,823 | -0.54(-3.63%) |
Jul 22, 2020 | 14.86 | 15.00 | 14.52 | 14.73 | 61,512 | -0.35(-2.32%) |
Jul 21, 2020 | 15.21 | 15.30 | 14.82 | 15.08 | 54,186 | +0.02(+0.13%) |
Jul 20, 2020 | 15.06 | 15.13 | 14.88 | 15.06 | 50,104 | +0.05(+0.33%) |
Jul 17, 2020 | 14.81 | 15.16 | 14.74 | 15.01 | 45,200 | +0.19(+1.28%) |
Jul 16, 2020 | 14.81 | 14.91 | 14.40 | 14.82 | 55,043 | -0.06(-0.40%) |
Jul 15, 2020 | 14.37 | 15.05 | 14.08 | 14.88 | 95,995 | +0.85(+6.06%) |
Jul 14, 2020 | 14.09 | 14.15 | 13.75 | 14.03 | 93,744 | -0.08(-0.57%) |
Jul 13, 2020 | 14.64 | 14.80 | 14.08 | 14.11 | 64,990 | -0.39(-2.69%) |
Jul 10, 2020 | 14.18 | 14.67 | 14.03 | 14.50 | 34,600 | +0.41(+2.91%) |
Jul 09, 2020 | 14.50 | 14.50 | 13.90 | 14.09 | 45,959 | -0.40(-2.76%) |
Jul 08, 2020 | 14.58 | 14.69 | 14.15 | 14.49 | 57,042 | -0.12(-0.82%) |
Jul 07, 2020 | 14.60 | 14.91 | 14.51 | 14.61 | 38,666 | -0.17(-1.15%) |
Jul 06, 2020 | 15.17 | 15.28 | 14.38 | 14.78 | 60,257 | -0.05(-0.34%) |
Jul 02, 2020 | 15.31 | 15.31 | 14.75 | 14.83 | 52,500 | -0.16(-1.07%) |
Jul 01, 2020 | 15.25 | 15.82 | 14.68 | 14.99 | 87,107 | -0.28(-1.83%) |
Jun 30, 2020 | 15.04 | 15.75 | 14.42 | 15.27 | 174,853 | +0.13(+0.86%) |
Jun 29, 2020 | 14.14 | 15.14 | 14.00 | 15.14 | 71,471 | +1.27(+9.16%) |
Jun 26, 2020 | 14.65 | 14.90 | 13.68 | 13.87 | 199,900 | -0.91(-6.16%) |
Jun 25, 2020 | 14.47 | 14.92 | 14.25 | 14.78 | 91,467 | +0.65(+4.60%) |
Jun 24, 2020 | 14.22 | 14.32 | 13.78 | 14.13 | 71,550 | -0.31(-2.15%) |
Jun 23, 2020 | 14.29 | 15.25 | 14.27 | 14.44 | 161,520 | +0.35(+2.48%) |
Jun 22, 2020 | 14.05 | 14.37 | 13.68 | 14.09 | 149,455 | +0.05(+0.36%) |
Jun 19, 2020 | 14.67 | 15.11 | 13.70 | 14.04 | 238,000 | -0.34(-2.36%) |
Jun 18, 2020 | 15.24 | 15.45 | 14.35 | 14.38 | 109,246 | -0.92(-6.01%) |
Jun 17, 2020 | 16.13 | 16.21 | 15.21 | 15.30 | 87,611 | -0.76(-4.73%) |
Jun 16, 2020 | 16.73 | 16.75 | 16.00 | 16.06 | 74,172 | -0.20(-1.23%) |
Jun 15, 2020 | 15.71 | 16.40 | 15.50 | 16.26 | 85,443 | -0.01(-0.06%) |
Jun 12, 2020 | 16.38 | 16.69 | 15.42 | 16.27 | 127,900 | +0.59(+3.76%) |
Jun 11, 2020 | 15.72 | 16.65 | 15.20 | 15.68 | 149,253 | -0.42(-2.61%) |
Jun 10, 2020 | 16.28 | 16.53 | 15.74 | 16.10 | 64,980 | -0.18(-1.11%) |
Jun 09, 2020 | 16.65 | 16.91 | 15.66 | 16.28 | 96,680 | -0.82(-4.80%) |
Jun 08, 2020 | 16.00 | 17.47 | 16.00 | 17.10 | 191,035 | +1.32(+8.37%) |
Jun 05, 2020 | 14.98 | 15.85 | 14.45 | 15.78 | 109,600 | +1.24(+8.53%) |
Jun 04, 2020 | 14.54 | 14.64 | 14.16 | 14.54 | 106,132 | -0.09(-0.62%) |
Jun 03, 2020 | 14.57 | 15.10 | 14.36 | 14.63 | 107,416 | +0.00(+0.00%) |
Jun 02, 2020 | 14.85 | 15.09 | 14.50 | 14.63 | 74,450 | -0.17(-1.15%) |
Jun 01, 2020 | 15.18 | 15.30 | 14.49 | 14.80 | 75,388 | -0.31(-2.05%) |
May 29, 2020 | 14.85 | 15.28 | 14.40 | 15.11 | 58,800 | +0.18(+1.21%) |
May 28, 2020 | 16.05 | 16.75 | 14.85 | 14.93 | 111,043 | -0.89(-5.63%) |
May 27, 2020 | 14.88 | 16.02 | 14.60 | 15.82 | 146,836 | +1.22(+8.36%) |
May 26, 2020 | 14.79 | 15.03 | 14.51 | 14.60 | 90,684 | +0.17(+1.18%) |
May 22, 2020 | 14.30 | 14.51 | 13.75 | 14.43 | 35,700 | +0.24(+1.69%) |
May 21, 2020 | 13.58 | 14.71 | 13.51 | 14.19 | 81,085 | +0.42(+3.05%) |
May 20, 2020 | 13.60 | 14.14 | 13.42 | 13.77 | 153,206 | +0.40(+2.99%) |
May 19, 2020 | 12.97 | 14.18 | 12.62 | 13.37 | 187,348 | +0.75(+5.94%) |
May 18, 2020 | 12.76 | 12.94 | 11.83 | 12.62 | 279,290 | +0.37(+3.02%) |
May 15, 2020 | 11.71 | 12.57 | 11.41 | 12.25 | 81,500 | +0.52(+4.43%) |
May 14, 2020 | 11.14 | 11.80 | 10.91 | 11.73 | 153,735 | +0.42(+3.71%) |
May 13, 2020 | 12.38 | 12.48 | 10.91 | 11.31 | 188,250 | -1.35(-10.66%) |
May 12, 2020 | 12.64 | 13.04 | 12.56 | 12.66 | 92,646 | +0.01(+0.08%) |
May 11, 2020 | 12.02 | 12.79 | 12.02 | 12.65 | 153,597 | -0.14(-1.09%) |
May 08, 2020 | 11.67 | 13.50 | 11.54 | 12.79 | 161,200 | +1.28(+11.12%) |
May 07, 2020 | 11.55 | 12.16 | 11.32 | 11.51 | 145,252 | -0.13(-1.12%) |
May 06, 2020 | 11.95 | 12.22 | 11.63 | 11.64 | 62,497 | -0.17(-1.44%) |
May 05, 2020 | 11.68 | 11.92 | 11.33 | 11.81 | 149,350 | +0.38(+3.32%) |
May 04, 2020 | 11.48 | 11.86 | 11.28 | 11.43 | 45,831 | -0.21(-1.80%) |
May 01, 2020 | 11.84 | 12.08 | 11.50 | 11.64 | 69,000 | -0.46(-3.80%) |
Apr 30, 2020 | 12.82 | 13.03 | 12.03 | 12.10 | 88,840 | -1.12(-8.47%) |
Apr 29, 2020 | 12.76 | 13.84 | 12.48 | 13.22 | 144,368 | +0.90(+7.31%) |
Apr 28, 2020 | 11.89 | 12.68 | 11.48 | 12.32 | 161,333 | +0.72(+6.21%) |
Apr 27, 2020 | 11.27 | 11.65 | 11.05 | 11.60 | 104,902 | +0.45(+4.04%) |
Apr 24, 2020 | 11.03 | 11.16 | 10.63 | 11.15 | 75,200 | +0.11(+1.00%) |
Apr 23, 2020 | 10.70 | 11.64 | 10.70 | 11.04 | 90,557 | +0.37(+3.47%) |
Apr 22, 2020 | 10.79 | 11.21 | 10.57 | 10.67 | 61,424 | +0.17(+1.62%) |
Apr 21, 2020 | 10.66 | 10.97 | 10.23 | 10.50 | 90,936 | -0.50(-4.55%) |
Apr 20, 2020 | 11.25 | 11.69 | 10.75 | 11.00 | 104,973 | -0.46(-4.01%) |
Apr 17, 2020 | 11.50 | 11.72 | 11.18 | 11.46 | 118,000 | +0.28(+2.50%) |
Apr 16, 2020 | 11.41 | 11.71 | 10.78 | 11.18 | 98,731 | -0.24(-2.10%) |
Apr 15, 2020 | 11.03 | 11.70 | 10.83 | 11.42 | 111,931 | +0.12(+1.06%) |
Apr 14, 2020 | 11.05 | 11.60 | 10.93 | 11.30 | 161,130 | +0.42(+3.86%) |
Apr 13, 2020 | 11.32 | 11.46 | 10.32 | 10.88 | 99,517 | -0.58(-5.06%) |
Apr 09, 2020 | 11.02 | 11.89 | 10.78 | 11.46 | 286,000 | +0.46(+4.18%) |
Apr 08, 2020 | 10.41 | 11.52 | 10.13 | 11.00 | 263,450 | +0.78(+7.63%) |
Apr 07, 2020 | 10.52 | 11.61 | 10.15 | 10.22 | 176,478 | -0.06(-0.58%) |
Apr 06, 2020 | 9.120 | 10.48 | 9.120 | 10.28 | 226,032 | +1.43(+16.16%) |
Apr 03, 2020 | 10.18 | 10.18 | 8.760 | 8.850 | 232,700 | -1.32(-12.98%) |
Apr 02, 2020 | 9.590 | 10.39 | 9.450 | 10.17 | 106,747 | +0.58(+6.05%) |
Apr 01, 2020 | 10.52 | 10.82 | 9.540 | 9.590 | 343,362 | -1.26(-11.61%) |
Mar 31, 2020 | 10.70 | 10.85 | 10.46 | 10.85 | 122,178 | +0.19(+1.78%) |
Mar 30, 2020 | 10.42 | 10.76 | 10.00 | 10.66 | 207,270 | +0.19(+1.81%) |
Mar 27, 2020 | 11.63 | 11.76 | 10.02 | 10.47 | 203,500 | -1.53(-12.75%) |
Mar 26, 2020 | 10.99 | 12.39 | 10.99 | 12.00 | 289,297 | +1.08(+9.89%) |
Mar 25, 2020 | 9.650 | 11.08 | 9.420 | 10.92 | 318,512 | +1.29(+13.40%) |
Mar 24, 2020 | 8.990 | 9.630 | 8.740 | 9.630 | 234,537 | +1.05(+12.24%) |
Mar 23, 2020 | 8.560 | 9.620 | 8.230 | 8.580 | 276,620 | -0.10(-1.15%) |
Mar 20, 2020 | 9.180 | 9.495 | 8.160 | 8.680 | 435,500 | -0.72(-7.66%) |
Mar 19, 2020 | 8.180 | 9.990 | 8.100 | 9.400 | 285,200 | +1.26(+15.48%) |
Mar 18, 2020 | 8.810 | 8.810 | 7.670 | 8.140 | 254,218 | -0.86(-9.56%) |
Mar 17, 2020 | 10.62 | 10.62 | 8.550 | 9.000 | 411,917 | -1.66(-15.57%) |
Mar 16, 2020 | 12.49 | 12.60 | 10.51 | 10.66 | 231,126 | -2.99(-21.90%) |
Mar 13, 2020 | 13.38 | 13.92 | 12.63 | 13.65 | 199,400 | +0.55(+4.20%) |
Mar 12, 2020 | 12.92 | 13.40 | 12.06 | 13.10 | 217,717 | -0.51(-3.75%) |
Mar 11, 2020 | 13.54 | 13.89 | 13.31 | 13.61 | 167,002 | -0.04(-0.29%) |
Mar 10, 2020 | 13.89 | 13.89 | 13.32 | 13.65 | 166,288 | +0.14(+1.04%) |
Mar 09, 2020 | 14.24 | 14.63 | 13.50 | 13.51 | 147,620 | -1.34(-9.02%) |
Mar 06, 2020 | 16.49 | 16.49 | 13.53 | 14.85 | 485,600 | -0.19(-1.26%) |
Mar 05, 2020 | 14.99 | 15.30 | 14.69 | 15.04 | 79,773 | -0.27(-1.76%) |
Mar 04, 2020 | 14.93 | 15.31 | 14.19 | 15.31 | 103,601 | +0.63(+4.29%) |
Mar 03, 2020 | 14.97 | 16.47 | 14.63 | 14.68 | 225,160 | -0.26(-1.74%) |