Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.44 | 12.47 | 11.41 | 11.61 | 749,900 | -0.81(-6.53%) |
Feb 25, 2021 | 12.15 | 12.83 | 12.15 | 12.42 | 740,996 | +0.12(+0.97%) |
Feb 24, 2021 | 12.20 | 12.61 | 12.08 | 12.30 | 500,352 | +0.31(+2.62%) |
Feb 23, 2021 | 12.52 | 12.58 | 11.67 | 11.99 | 668,864 | -0.59(-4.69%) |
Feb 22, 2021 | 12.89 | 13.10 | 12.54 | 12.58 | 687,154 | -0.15(-1.16%) |
Feb 19, 2021 | 12.56 | 13.10 | 12.45 | 12.73 | 640,944 | +0.27(+2.15%) |
Feb 18, 2021 | 12.49 | 13.02 | 12.03 | 12.46 | 1,095,536 | -0.18(-1.39%) |
Feb 17, 2021 | 13.10 | 13.10 | 12.49 | 12.64 | 742,023 | -0.53(-3.99%) |
Feb 16, 2021 | 13.01 | 13.53 | 12.55 | 13.16 | 1,713,659 | +1.02(+8.44%) |
Feb 12, 2021 | 11.15 | 12.17 | 11.14 | 12.14 | 1,010,853 | +0.85(+7.52%) |
Feb 11, 2021 | 11.29 | 11.45 | 10.99 | 11.29 | 742,970 | +0.09(+0.82%) |
Feb 10, 2021 | 10.61 | 11.35 | 10.59 | 11.20 | 1,039,767 | +0.70(+6.68%) |
Feb 09, 2021 | 10.20 | 10.60 | 9.934 | 10.50 | 708,076 | +0.15(+1.43%) |
Feb 08, 2021 | 10.42 | 10.68 | 10.13 | 10.35 | 680,833 | +0.12(+1.17%) |
Feb 05, 2021 | 9.916 | 10.25 | 9.814 | 10.23 | 632,487 | +0.49(+5.02%) |
Feb 04, 2021 | 9.925 | 10.31 | 9.630 | 9.740 | 515,334 | -0.17(-1.68%) |
Feb 03, 2021 | 9.464 | 9.999 | 9.464 | 9.906 | 718,950 | +0.45(+4.78%) |
Feb 02, 2021 | 9.722 | 9.722 | 9.408 | 9.454 | 429,257 | -0.05(-0.49%) |
Feb 01, 2021 | 9.556 | 9.731 | 9.427 | 9.501 | 341,986 | +0.05(+0.49%) |
Jan 29, 2021 | 9.537 | 9.999 | 9.371 | 9.454 | 747,081 | -0.08(-0.87%) |
Jan 28, 2021 | 9.860 | 9.999 | 9.445 | 9.537 | 589,287 | -0.30(-3.09%) |
Jan 27, 2021 | 9.667 | 10.05 | 9.501 | 9.842 | 487,310 | +0.11(+1.14%) |
Jan 26, 2021 | 10.01 | 10.14 | 9.704 | 9.731 | 467,994 | -0.18(-1.86%) |
Jan 25, 2021 | 10.16 | 10.16 | 9.473 | 9.916 | 988,416 | -0.29(-2.80%) |
Jan 22, 2021 | 10.04 | 10.24 | 9.925 | 10.20 | 420,429 | -0.06(-0.63%) |
Jan 21, 2021 | 10.44 | 10.46 | 10.13 | 10.27 | 305,819 | -0.15(-1.42%) |
Jan 20, 2021 | 10.80 | 10.81 | 10.08 | 10.41 | 688,338 | -0.21(-2.00%) |
Jan 19, 2021 | 10.98 | 11.07 | 10.52 | 10.63 | 810,796 | -0.29(-2.62%) |
Jan 15, 2021 | 11.26 | 11.30 | 10.76 | 10.91 | 354,514 | -0.35(-3.11%) |
Jan 14, 2021 | 11.09 | 11.41 | 10.89 | 11.26 | 428,165 | +0.26(+2.35%) |
Jan 13, 2021 | 11.18 | 11.30 | 10.88 | 11.00 | 334,868 | +0.00(+0.00%) |
Jan 12, 2021 | 10.54 | 11.42 | 10.54 | 11.00 | 582,647 | +0.42(+3.92%) |
Jan 11, 2021 | 10.88 | 10.91 | 10.24 | 10.59 | 756,538 | -0.56(-5.05%) |
Jan 08, 2021 | 11.05 | 11.50 | 10.98 | 11.15 | 528,627 | +0.23(+2.11%) |
Jan 07, 2021 | 10.52 | 11.01 | 10.47 | 10.92 | 442,056 | +0.58(+5.62%) |
Jan 06, 2021 | 10.50 | 10.67 | 10.25 | 10.34 | 451,846 | -0.08(-0.80%) |
Jan 05, 2021 | 10.72 | 10.84 | 10.42 | 10.42 | 350,424 | -0.15(-1.40%) |
Jan 04, 2021 | 10.15 | 10.67 | 10.05 | 10.57 | 432,513 | +0.42(+4.09%) |
Dec 31, 2020 | 10.16 | 10.16 | 10.16 | 461,124 | +0.02(+0.18%) | |
Dec 30, 2020 | 10.12 | 10.40 | 10.04 | 10.14 | 461,124 | +0.02(+0.18%) |
Dec 29, 2020 | 10.24 | 10.25 | 9.916 | 10.12 | 430,190 | -0.06(-0.63%) |
Dec 28, 2020 | 10.48 | 10.48 | 10.15 | 10.18 | 355,392 | -0.29(-2.73%) |
Dec 24, 2020 | 10.33 | 10.67 | 10.23 | 10.47 | 218,888 | +0.07(+0.71%) |
Dec 23, 2020 | 9.925 | 10.52 | 9.916 | 10.40 | 529,161 | +0.52(+5.23%) |
Dec 22, 2020 | 10.05 | 10.11 | 9.685 | 9.879 | 508,675 | -0.14(-1.38%) |
Dec 21, 2020 | 10.13 | 10.28 | 9.842 | 10.02 | 716,196 | -0.46(-4.40%) |
Dec 18, 2020 | 10.72 | 10.83 | 10.44 | 10.48 | 488,514 | -0.30(-2.74%) |
Dec 17, 2020 | 10.73 | 10.91 | 10.38 | 10.77 | 676,161 | -0.01(-0.09%) |
Dec 16, 2020 | 11.14 | 11.16 | 10.70 | 10.78 | 369,837 | -0.35(-3.15%) |
Dec 15, 2020 | 10.99 | 11.25 | 10.83 | 11.13 | 304,538 | +0.20(+1.86%) |
Dec 14, 2020 | 11.52 | 11.65 | 10.76 | 10.93 | 666,059 | -0.39(-3.42%) |
Dec 11, 2020 | 11.95 | 11.98 | 11.24 | 11.32 | 625,115 | -0.69(-5.76%) |
Dec 10, 2020 | 11.04 | 12.33 | 11.02 | 12.01 | 792,027 | +0.94(+8.50%) |
Dec 09, 2020 | 11.23 | 11.24 | 10.87 | 11.07 | 539,604 | +0.01(+0.08%) |
Dec 08, 2020 | 11.05 | 11.39 | 10.99 | 11.06 | 361,151 | -0.06(-0.58%) |
Dec 07, 2020 | 11.44 | 11.44 | 10.89 | 11.12 | 406,323 | -0.31(-2.74%) |
Dec 04, 2020 | 10.88 | 11.81 | 10.82 | 11.44 | 745,130 | +0.73(+6.80%) |
Dec 03, 2020 | 10.76 | 10.90 | 10.59 | 10.71 | 271,269 | +0.08(+0.78%) |
Dec 02, 2020 | 10.27 | 10.97 | 10.19 | 10.63 | 452,344 | +0.27(+2.58%) |
Dec 01, 2020 | 11.02 | 11.02 | 10.16 | 10.36 | 616,420 | -0.38(-3.52%) |
Nov 30, 2020 | 11.30 | 11.30 | 10.74 | 10.74 | 604,873 | -0.49(-4.36%) |
Nov 27, 2020 | 11.21 | 11.42 | 11.11 | 11.23 | 255,857 | +0.06(+0.58%) |
Nov 25, 2020 | 11.11 | 11.19 | 10.71 | 11.16 | 399,289 | +0.00(+0.00%) |
Nov 24, 2020 | 11.30 | 11.40 | 10.90 | 11.16 | 622,560 | +0.08(+0.75%) |
Nov 23, 2020 | 10.47 | 11.28 | 10.39 | 11.08 | 771,470 | +0.77(+7.42%) |
Nov 20, 2020 | 10.36 | 10.40 | 10.14 | 10.31 | 439,293 | +0.00(+0.00%) |
Nov 19, 2020 | 9.897 | 10.34 | 9.731 | 10.31 | 318,474 | +0.34(+3.42%) |
Nov 18, 2020 | 10.46 | 10.57 | 9.962 | 9.971 | 428,675 | -0.35(-3.40%) |
Nov 17, 2020 | 10.16 | 10.49 | 9.934 | 10.32 | 389,054 | +0.06(+0.54%) |
Nov 16, 2020 | 10.04 | 10.41 | 9.925 | 10.27 | 679,328 | +0.60(+6.20%) |
Nov 13, 2020 | 9.685 | 9.860 | 9.288 | 9.667 | 414,792 | +0.11(+1.16%) |
Nov 12, 2020 | 9.888 | 10.09 | 9.316 | 9.556 | 662,374 | -0.67(-6.58%) |
Nov 11, 2020 | 10.48 | 10.49 | 10.07 | 10.23 | 367,901 | -0.18(-1.68%) |
Nov 10, 2020 | 10.21 | 10.51 | 10.02 | 10.40 | 424,490 | +0.42(+4.25%) |
Nov 09, 2020 | 9.777 | 10.27 | 9.657 | 9.980 | 908,678 | +0.89(+9.85%) |
Nov 06, 2020 | 9.132 | 9.537 | 9.021 | 9.086 | 345,732 | -0.09(-1.01%) |
Nov 05, 2020 | 9.067 | 9.316 | 8.883 | 9.178 | 416,131 | +0.22(+2.47%) |
Nov 04, 2020 | 9.178 | 9.288 | 8.873 | 8.956 | 369,392 | -0.22(-2.41%) |
Nov 03, 2020 | 9.648 | 9.768 | 8.919 | 9.178 | 831,715 | -0.42(-4.33%) |
Nov 02, 2020 | 8.836 | 9.713 | 8.764 | 9.593 | 1,166,057 | +0.89(+10.29%) |
Oct 30, 2020 | 8.800 | 8.855 | 8.421 | 8.698 | 423,573 | -0.19(-2.18%) |
Oct 29, 2020 | 8.541 | 8.919 | 8.209 | 8.892 | 637,859 | +0.27(+3.10%) |
Oct 28, 2020 | 9.095 | 9.150 | 8.551 | 8.624 | 963,392 | -0.69(-7.43%) |
Oct 27, 2020 | 9.464 | 9.602 | 9.141 | 9.316 | 558,325 | -0.15(-1.56%) |
Oct 26, 2020 | 9.076 | 9.464 | 8.855 | 9.464 | 882,300 | +0.28(+3.01%) |
Oct 23, 2020 | 9.454 | 9.454 | 8.956 | 9.187 | 1,049,990 | -0.39(-4.05%) |
Oct 22, 2020 | 9.399 | 9.574 | 9.288 | 9.574 | 446,237 | +0.14(+1.47%) |
Oct 21, 2020 | 9.584 | 9.625 | 9.325 | 9.436 | 483,087 | -0.15(-1.54%) |
Oct 20, 2020 | 9.602 | 9.722 | 9.390 | 9.584 | 466,051 | -0.03(-0.29%) |
Oct 19, 2020 | 10.05 | 10.14 | 9.528 | 9.611 | 651,569 | -0.44(-4.40%) |
Oct 16, 2020 | 10.52 | 10.55 | 10.05 | 10.05 | 335,758 | -0.36(-3.46%) |
Oct 15, 2020 | 10.26 | 10.63 | 9.925 | 10.41 | 530,097 | +0.19(+1.90%) |
Oct 14, 2020 | 10.10 | 10.53 | 10.07 | 10.22 | 335,915 | +0.28(+2.78%) |
Oct 13, 2020 | 10.08 | 10.23 | 9.740 | 9.943 | 347,550 | -0.25(-2.44%) |
Oct 12, 2020 | 10.45 | 10.45 | 9.860 | 10.19 | 474,704 | -0.26(-2.47%) |
Oct 09, 2020 | 10.45 | 10.63 | 10.35 | 10.45 | 423,682 | -0.12(-1.13%) |
Oct 08, 2020 | 10.28 | 10.63 | 10.23 | 10.57 | 402,462 | +0.30(+2.87%) |
Oct 07, 2020 | 10.54 | 10.57 | 10.18 | 10.28 | 404,767 | -0.10(-0.98%) |
Oct 06, 2020 | 10.69 | 10.86 | 10.27 | 10.38 | 366,091 | -0.29(-2.68%) |
Oct 05, 2020 | 10.38 | 10.83 | 10.38 | 10.66 | 369,892 | +0.30(+2.85%) |
Oct 02, 2020 | 9.953 | 10.42 | 9.694 | 10.37 | 617,743 | +0.19(+1.90%) |
Oct 01, 2020 | 9.962 | 10.18 | 9.805 | 10.17 | 428,553 | +0.18(+1.75%) |
Sep 30, 2020 | 10.09 | 10.42 | 9.980 | 9.999 | 497,442 | +0.00(+0.00%) |
Sep 29, 2020 | 9.897 | 10.13 | 9.704 | 9.999 | 444,992 | +0.11(+1.12%) |
Sep 28, 2020 | 9.916 | 10.04 | 9.602 | 9.888 | 418,875 | +0.10(+1.04%) |
Sep 25, 2020 | 9.639 | 10.12 | 9.611 | 9.787 | 474,962 | +0.19(+2.02%) |
Sep 24, 2020 | 9.621 | 9.814 | 9.150 | 9.593 | 553,628 | -0.02(-0.19%) |
Sep 23, 2020 | 10.04 | 10.23 | 9.270 | 9.611 | 608,604 | -0.42(-4.14%) |
Sep 22, 2020 | 10.45 | 10.56 | 9.870 | 10.03 | 825,401 | -0.37(-3.55%) |
Sep 21, 2020 | 10.93 | 10.95 | 10.25 | 10.40 | 648,927 | -0.80(-7.17%) |
Sep 18, 2020 | 11.28 | 11.46 | 11.12 | 11.20 | 439,510 | -0.05(-0.41%) |
Sep 17, 2020 | 11.35 | 11.68 | 11.16 | 11.24 | 292,013 | -0.11(-0.97%) |
Sep 16, 2020 | 11.44 | 11.79 | 11.34 | 11.35 | 653,356 | -0.10(-0.89%) |
Sep 15, 2020 | 12.28 | 12.28 | 11.35 | 11.46 | 714,259 | -0.75(-6.12%) |
Sep 14, 2020 | 11.85 | 12.34 | 11.68 | 12.20 | 585,345 | +0.54(+4.59%) |
Sep 11, 2020 | 11.42 | 12.18 | 11.34 | 11.67 | 987,652 | +0.38(+3.35%) |
Sep 10, 2020 | 11.25 | 11.31 | 11.07 | 11.29 | 449,482 | +0.03(+0.25%) |
Sep 09, 2020 | 11.21 | 11.51 | 11.09 | 11.26 | 480,369 | +0.21(+1.92%) |
Sep 08, 2020 | 10.71 | 11.23 | 10.50 | 11.05 | 896,890 | +0.33(+3.10%) |
Sep 04, 2020 | 10.52 | 10.75 | 10.13 | 10.72 | 762,042 | +0.21(+2.02%) |
Sep 03, 2020 | 10.61 | 10.83 | 10.32 | 10.51 | 698,423 | -0.22(-2.06%) |
Sep 02, 2020 | 11.07 | 11.08 | 10.29 | 10.73 | 1,140,858 | -0.55(-4.91%) |
Sep 01, 2020 | 11.48 | 11.57 | 11.21 | 11.28 | 508,083 | -0.29(-2.47%) |
Aug 31, 2020 | 11.37 | 11.75 | 11.22 | 11.57 | 639,767 | +0.19(+1.70%) |
Aug 28, 2020 | 10.75 | 11.38 | 10.59 | 11.37 | 840,968 | +0.54(+4.94%) |
Aug 27, 2020 | 11.16 | 11.16 | 10.65 | 10.84 | 911,679 | -0.39(-3.45%) |
Aug 26, 2020 | 11.62 | 11.72 | 10.98 | 11.23 | 1,577,183 | -0.48(-4.10%) |
Aug 25, 2020 | 11.91 | 12.07 | 11.58 | 11.71 | 540,290 | -0.19(-1.63%) |
Aug 24, 2020 | 12.02 | 12.12 | 11.65 | 11.90 | 466,832 | -0.08(-0.69%) |
Aug 21, 2020 | 11.99 | 12.12 | 11.83 | 11.98 | 624,682 | -0.06(-0.46%) |
Aug 20, 2020 | 12.00 | 12.20 | 11.82 | 12.04 | 629,309 | -0.09(-0.76%) |
Aug 19, 2020 | 12.45 | 12.55 | 11.99 | 12.13 | 760,018 | -0.42(-3.31%) |
Aug 18, 2020 | 13.01 | 13.13 | 12.36 | 12.54 | 884,269 | -0.47(-3.61%) |
Aug 17, 2020 | 13.28 | 13.47 | 12.99 | 13.01 | 802,149 | -0.52(-3.82%) |
Aug 14, 2020 | 13.01 | 13.62 | 12.36 | 13.53 | 1,648,002 | -0.21(-1.54%) |
Aug 13, 2020 | 13.97 | 14.56 | 13.54 | 13.74 | 1,949,589 | -0.92(-6.29%) |
Aug 12, 2020 | 14.35 | 14.75 | 14.11 | 14.67 | 574,529 | +0.40(+2.78%) |
Aug 11, 2020 | 14.31 | 15.03 | 14.15 | 14.27 | 999,291 | +0.21(+1.51%) |
Aug 10, 2020 | 14.53 | 14.65 | 13.69 | 14.06 | 1,060,832 | -0.29(-1.99%) |
Aug 07, 2020 | 13.89 | 14.35 | 13.84 | 14.34 | 511,172 | +0.32(+2.30%) |
Aug 06, 2020 | 14.39 | 14.49 | 13.94 | 14.02 | 478,013 | -0.32(-2.25%) |
Aug 05, 2020 | 14.45 | 14.54 | 14.05 | 14.34 | 483,133 | +0.11(+0.78%) |
Aug 04, 2020 | 13.81 | 14.38 | 13.75 | 14.23 | 500,267 | +0.33(+2.39%) |
Aug 03, 2020 | 13.82 | 13.94 | 13.61 | 13.90 | 471,542 | +0.09(+0.67%) |
Jul 31, 2020 | 14.04 | 14.05 | 13.48 | 13.81 | 774,293 | -0.15(-1.06%) |
Jul 30, 2020 | 14.30 | 14.30 | 13.79 | 13.96 | 752,307 | -0.40(-2.76%) |
Jul 29, 2020 | 13.55 | 14.51 | 13.55 | 14.35 | 1,115,081 | +0.78(+5.78%) |
Jul 28, 2020 | 13.51 | 13.64 | 13.31 | 13.57 | 645,831 | +0.00(+0.00%) |
Jul 27, 2020 | 13.53 | 13.65 | 13.01 | 13.57 | 776,560 | +0.19(+1.45%) |
Jul 24, 2020 | 12.66 | 13.68 | 12.64 | 13.37 | 1,837,510 | +0.72(+5.68%) |
Jul 23, 2020 | 12.30 | 12.73 | 12.13 | 12.66 | 618,122 | +0.30(+2.46%) |
Jul 22, 2020 | 12.06 | 12.40 | 11.97 | 12.35 | 592,276 | +0.09(+0.75%) |
Jul 21, 2020 | 12.36 | 12.60 | 12.16 | 12.26 | 731,964 | -0.09(-0.75%) |
Jul 20, 2020 | 12.18 | 12.39 | 11.76 | 12.35 | 1,204,962 | +0.19(+1.59%) |
Jul 17, 2020 | 12.49 | 12.80 | 12.15 | 12.16 | 1,002,396 | -0.17(-1.35%) |
Jul 16, 2020 | 12.67 | 12.78 | 12.24 | 12.32 | 1,044,251 | -0.38(-2.98%) |
Jul 15, 2020 | 12.36 | 12.82 | 12.34 | 12.70 | 823,162 | +0.58(+4.79%) |
Jul 14, 2020 | 11.89 | 12.36 | 11.83 | 12.12 | 853,966 | +0.12(+1.00%) |
Jul 13, 2020 | 12.45 | 12.82 | 12.00 | 12.00 | 1,150,588 | -0.26(-2.11%) |
Jul 10, 2020 | 11.53 | 12.50 | 11.53 | 12.26 | 1,021,260 | +0.77(+6.66%) |
Jul 09, 2020 | 12.34 | 12.34 | 11.47 | 11.49 | 1,020,357 | -0.76(-6.17%) |
Jul 08, 2020 | 12.25 | 12.52 | 12.01 | 12.25 | 754,588 | +0.32(+2.71%) |
Jul 07, 2020 | 12.22 | 12.36 | 11.85 | 11.93 | 691,125 | -0.47(-3.79%) |
Jul 06, 2020 | 11.88 | 12.62 | 11.77 | 12.40 | 1,019,630 | +0.86(+7.43%) |
Jul 02, 2020 | 12.27 | 12.28 | 11.53 | 11.54 | 1,459,037 | -0.54(-4.43%) |
Jul 01, 2020 | 11.81 | 12.36 | 11.77 | 12.07 | 1,734,225 | +0.25(+2.11%) |
Jun 30, 2020 | 12.27 | 12.29 | 11.35 | 11.82 | 1,762,695 | -0.45(-3.68%) |
Jun 29, 2020 | 12.06 | 12.68 | 11.92 | 12.28 | 1,468,879 | +0.58(+4.97%) |
Jun 26, 2020 | 11.40 | 11.82 | 11.11 | 11.70 | 4,319,435 | +0.14(+1.20%) |
Jun 25, 2020 | 11.60 | 11.93 | 11.37 | 11.56 | 1,510,712 | -0.35(-2.94%) |
Jun 24, 2020 | 12.18 | 12.20 | 11.55 | 11.91 | 1,632,562 | -0.51(-4.09%) |
Jun 23, 2020 | 12.54 | 12.60 | 11.93 | 12.42 | 1,948,460 | -0.09(-0.74%) |
Jun 22, 2020 | 13.06 | 13.09 | 12.43 | 12.51 | 1,550,633 | -0.63(-4.78%) |
Jun 19, 2020 | 13.51 | 13.60 | 12.96 | 13.13 | 1,795,662 | -0.37(-2.73%) |
Jun 18, 2020 | 13.26 | 13.88 | 12.92 | 13.50 | 1,859,422 | +0.35(+2.66%) |
Jun 17, 2020 | 14.15 | 14.20 | 13.10 | 13.15 | 2,459,042 | -1.11(-7.76%) |
Jun 16, 2020 | 15.30 | 15.30 | 14.06 | 14.26 | 2,515,985 | -0.56(-3.80%) |
Jun 15, 2020 | 14.57 | 15.11 | 14.14 | 14.82 | 1,390,100 | -0.21(-1.41%) |
Jun 12, 2020 | 15.37 | 15.52 | 14.49 | 15.03 | 1,603,770 | +0.22(+1.49%) |
Jun 11, 2020 | 15.37 | 15.58 | 14.69 | 14.81 | 1,303,954 | -1.00(-6.30%) |
Jun 10, 2020 | 16.35 | 16.51 | 15.69 | 15.81 | 1,445,284 | -0.70(-4.25%) |
Jun 09, 2020 | 16.37 | 16.58 | 15.56 | 16.51 | 1,325,508 | -0.18(-1.10%) |
Jun 08, 2020 | 15.75 | 16.71 | 15.44 | 16.70 | 2,325,016 | +1.06(+6.78%) |
Jun 05, 2020 | 14.77 | 15.73 | 14.60 | 15.63 | 1,942,997 | +0.90(+6.14%) |
Jun 04, 2020 | 14.76 | 14.99 | 14.55 | 14.73 | 945,281 | -0.07(-0.50%) |
Jun 03, 2020 | 15.04 | 15.22 | 14.58 | 14.80 | 1,335,164 | -0.25(-1.65%) |
Jun 02, 2020 | 15.65 | 15.72 | 14.75 | 15.05 | 1,699,940 | -0.91(-5.72%) |
Jun 01, 2020 | 16.13 | 16.83 | 15.91 | 15.97 | 947,326 | -0.06(-0.40%) |
May 29, 2020 | 15.83 | 16.31 | 15.63 | 16.03 | 911,545 | -0.02(-0.12%) |
May 28, 2020 | 17.51 | 17.89 | 15.82 | 16.05 | 1,826,508 | -1.01(-5.95%) |
May 27, 2020 | 15.75 | 17.08 | 15.72 | 17.06 | 2,028,268 | +1.47(+9.40%) |
May 26, 2020 | 15.22 | 16.02 | 14.69 | 15.60 | 2,657,085 | +0.39(+2.55%) |
May 22, 2020 | 15.45 | 16.04 | 14.13 | 15.21 | 3,229,439 | -0.30(-1.90%) |
May 21, 2020 | 15.40 | 16.13 | 14.67 | 15.51 | 2,828,517 | +0.70(+4.74%) |
May 20, 2020 | 14.65 | 15.30 | 14.08 | 14.80 | 2,003,780 | +0.35(+2.42%) |
May 19, 2020 | 15.27 | 15.54 | 14.44 | 14.45 | 1,634,300 | -0.78(-5.15%) |
May 18, 2020 | 15.26 | 15.31 | 14.48 | 15.24 | 1,270,682 | +0.22(+1.47%) |
May 15, 2020 | 15.17 | 15.44 | 14.43 | 15.02 | 1,022,670 | -0.08(-0.55%) |
May 14, 2020 | 15.87 | 15.87 | 14.76 | 15.10 | 1,644,718 | -0.93(-5.81%) |
May 13, 2020 | 15.99 | 16.48 | 15.26 | 16.03 | 1,130,181 | +0.17(+1.05%) |
May 12, 2020 | 16.11 | 16.41 | 15.63 | 15.87 | 993,760 | -0.51(-3.10%) |
May 11, 2020 | 16.90 | 16.95 | 15.48 | 16.37 | 1,694,054 | -0.51(-3.01%) |
May 08, 2020 | 16.80 | 17.22 | 16.19 | 16.88 | 1,308,883 | +0.18(+1.11%) |
May 07, 2020 | 15.70 | 16.83 | 15.63 | 16.70 | 1,372,523 | +1.28(+8.32%) |
May 06, 2020 | 17.53 | 17.55 | 15.28 | 15.41 | 1,875,749 | -1.67(-9.77%) |
May 05, 2020 | 19.09 | 19.24 | 16.97 | 17.08 | 1,994,473 | -2.05(-10.70%) |
May 04, 2020 | 17.53 | 19.37 | 17.30 | 19.13 | 1,902,656 | +1.92(+11.15%) |
May 01, 2020 | 18.36 | 18.95 | 17.11 | 17.21 | 1,949,285 | -1.52(-8.12%) |
Apr 30, 2020 | 18.48 | 19.14 | 17.72 | 18.73 | 2,168,528 | +0.53(+2.89%) |
Apr 29, 2020 | 20.29 | 20.85 | 18.05 | 18.21 | 3,071,212 | -3.51(-16.18%) |
Apr 28, 2020 | 24.44 | 24.83 | 21.50 | 21.72 | 3,428,071 | -1.50(-6.47%) |
Apr 27, 2020 | 22.56 | 23.97 | 22.14 | 23.23 | 3,109,189 | +2.22(+10.58%) |
Apr 24, 2020 | 20.94 | 21.69 | 20.51 | 21.00 | 1,030,692 | -0.24(-1.13%) |
Apr 23, 2020 | 22.60 | 22.67 | 19.95 | 21.24 | 2,657,738 | -1.30(-5.77%) |
Apr 22, 2020 | 23.45 | 23.71 | 21.87 | 22.54 | 1,748,616 | -0.06(-0.24%) |
Apr 21, 2020 | 23.09 | 24.59 | 21.79 | 22.60 | 3,985,754 | +0.43(+1.96%) |
Apr 20, 2020 | 19.51 | 22.32 | 18.81 | 22.16 | 3,613,667 | +3.77(+20.51%) |
Apr 17, 2020 | 18.18 | 18.62 | 17.80 | 18.39 | 1,338,047 | +0.43(+2.41%) |
Apr 16, 2020 | 17.78 | 18.30 | 17.26 | 17.96 | 1,011,554 | +0.27(+1.51%) |
Apr 15, 2020 | 17.28 | 18.12 | 16.97 | 17.69 | 1,130,545 | -0.18(-0.98%) |
Apr 14, 2020 | 16.56 | 18.16 | 16.42 | 17.87 | 1,290,659 | +1.49(+9.07%) |
Apr 13, 2020 | 18.49 | 19.19 | 16.30 | 16.38 | 2,310,166 | -1.20(-6.82%) |
Apr 09, 2020 | 16.80 | 17.69 | 14.61 | 17.58 | 2,065,397 | +1.21(+7.38%) |
Apr 08, 2020 | 16.26 | 17.50 | 16.22 | 16.37 | 1,416,942 | +0.32(+2.01%) |
Apr 07, 2020 | 16.28 | 16.75 | 14.91 | 16.05 | 1,683,455 | +0.25(+1.58%) |
Apr 06, 2020 | 16.55 | 16.70 | 15.41 | 15.80 | 1,864,579 | +0.41(+2.64%) |
Apr 03, 2020 | 15.68 | 17.08 | 14.80 | 15.39 | 1,735,167 | -1.02(-6.24%) |
Apr 02, 2020 | 19.93 | 20.11 | 15.27 | 16.42 | 3,760,153 | -4.89(-22.94%) |
Apr 01, 2020 | 20.56 | 22.97 | 20.12 | 21.31 | 1,645,120 | +0.79(+3.87%) |
Mar 31, 2020 | 22.05 | 22.08 | 20.11 | 20.51 | 1,742,452 | -1.84(-8.21%) |
Mar 30, 2020 | 22.14 | 23.23 | 21.10 | 22.35 | 2,200,195 | +2.09(+10.34%) |
Mar 27, 2020 | 18.18 | 20.90 | 17.81 | 20.26 | 1,408,299 | +1.55(+8.28%) |
Mar 26, 2020 | 18.30 | 18.76 | 17.16 | 18.71 | 1,416,672 | +0.65(+3.58%) |
Mar 25, 2020 | 19.73 | 20.23 | 17.85 | 18.06 | 1,144,384 | -1.31(-6.76%) |
Mar 24, 2020 | 18.45 | 19.45 | 17.75 | 19.37 | 1,357,779 | +1.87(+10.70%) |
Mar 23, 2020 | 15.25 | 17.99 | 15.10 | 17.50 | 1,535,347 | +2.50(+16.67%) |
Mar 20, 2020 | 15.68 | 16.33 | 14.66 | 15.00 | 1,930,096 | -0.50(-3.21%) |
Mar 19, 2020 | 15.21 | 15.89 | 14.20 | 15.50 | 1,053,109 | -0.20(-1.29%) |
Mar 18, 2020 | 15.18 | 16.12 | 14.35 | 15.70 | 1,099,751 | -0.61(-3.73%) |
Mar 17, 2020 | 16.45 | 16.81 | 15.22 | 16.31 | 1,204,369 | +0.10(+0.63%) |
Mar 16, 2020 | 16.36 | 16.93 | 15.01 | 16.21 | 1,350,773 | -1.90(-10.49%) |
Mar 13, 2020 | 16.70 | 18.17 | 16.35 | 18.11 | 1,458,495 | +2.87(+18.83%) |
Mar 12, 2020 | 15.15 | 18.12 | 14.85 | 15.24 | 1,509,755 | -1.06(-6.51%) |
Mar 11, 2020 | 18.53 | 19.03 | 15.63 | 16.30 | 1,922,672 | -2.27(-12.22%) |
Mar 10, 2020 | 14.64 | 19.02 | 14.39 | 18.57 | 2,485,631 | +4.88(+35.65%) |
Mar 09, 2020 | 13.16 | 14.75 | 13.16 | 13.69 | 1,780,269 | +0.56(+4.29%) |
Mar 06, 2020 | 13.16 | 13.58 | 12.74 | 13.13 | 674,661 | -0.38(-2.80%) |
Mar 05, 2020 | 13.93 | 14.05 | 13.02 | 13.50 | 994,782 | -0.95(-6.57%) |
Mar 04, 2020 | 14.40 | 14.83 | 14.06 | 14.45 | 437,073 | +0.33(+2.35%) |
Mar 03, 2020 | 15.38 | 15.41 | 13.90 | 14.12 | 962,356 | -1.35(-8.71%) |