Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.66 | 31.12 | 29.31 | 30.70 | 414,600 | +0.20(+0.66%) |
Feb 25, 2021 | 31.11 | 31.11 | 30.00 | 30.50 | 478,860 | -0.14(-0.46%) |
Feb 24, 2021 | 30.00 | 31.21 | 29.63 | 30.64 | 367,671 | +1.00(+3.37%) |
Feb 23, 2021 | 29.30 | 29.82 | 28.21 | 29.64 | 591,086 | +0.14(+0.47%) |
Feb 22, 2021 | 28.81 | 30.30 | 28.78 | 29.50 | 364,372 | +0.23(+0.79%) |
Feb 19, 2021 | 29.05 | 30.25 | 28.95 | 29.27 | 567,000 | +0.26(+0.90%) |
Feb 18, 2021 | 29.02 | 29.12 | 27.90 | 29.01 | 326,312 | -0.12(-0.41%) |
Feb 17, 2021 | 27.65 | 29.53 | 27.00 | 29.13 | 718,669 | -0.27(-0.92%) |
Feb 16, 2021 | 28.46 | 29.42 | 28.38 | 29.40 | 508,657 | +0.90(+3.16%) |
Feb 12, 2021 | 28.93 | 29.57 | 28.43 | 28.50 | 528,500 | -0.30(-1.04%) |
Feb 11, 2021 | 28.25 | 28.86 | 28.02 | 28.80 | 353,563 | +0.73(+2.60%) |
Feb 10, 2021 | 28.91 | 29.00 | 28.01 | 28.07 | 324,771 | -0.77(-2.67%) |
Feb 09, 2021 | 28.25 | 29.35 | 28.25 | 28.84 | 629,697 | +0.42(+1.48%) |
Feb 08, 2021 | 28.37 | 29.08 | 28.03 | 28.42 | 439,836 | +0.48(+1.72%) |
Feb 05, 2021 | 26.50 | 28.80 | 26.25 | 27.94 | 970,600 | +2.33(+9.10%) |
Feb 04, 2021 | 24.00 | 25.90 | 23.88 | 25.61 | 736,854 | +1.60(+6.66%) |
Feb 03, 2021 | 23.40 | 24.09 | 23.15 | 24.01 | 255,678 | +0.45(+1.91%) |
Feb 02, 2021 | 23.17 | 23.85 | 23.00 | 23.56 | 300,223 | +0.69(+3.02%) |
Feb 01, 2021 | 23.06 | 23.29 | 22.01 | 22.87 | 445,118 | +0.27(+1.19%) |
Jan 29, 2021 | 23.71 | 24.08 | 22.55 | 22.60 | 452,500 | -1.11(-4.68%) |
Jan 28, 2021 | 22.97 | 23.98 | 22.84 | 23.71 | 327,681 | +1.04(+4.59%) |
Jan 27, 2021 | 22.89 | 23.25 | 22.33 | 22.67 | 354,215 | -0.84(-3.57%) |
Jan 26, 2021 | 23.93 | 24.12 | 23.07 | 23.51 | 298,463 | -0.15(-0.63%) |
Jan 25, 2021 | 24.40 | 24.56 | 23.50 | 23.66 | 490,284 | -0.72(-2.95%) |
Jan 22, 2021 | 24.18 | 24.63 | 23.53 | 24.38 | 428,200 | -0.29(-1.18%) |
Jan 21, 2021 | 25.75 | 25.92 | 24.53 | 24.67 | 370,951 | -0.77(-3.03%) |
Jan 20, 2021 | 25.79 | 26.02 | 25.12 | 25.44 | 418,759 | -0.29(-1.13%) |
Jan 19, 2021 | 26.77 | 26.98 | 25.62 | 25.73 | 376,466 | -0.64(-2.43%) |
Jan 15, 2021 | 26.14 | 26.76 | 25.59 | 26.37 | 520,500 | -0.28(-1.05%) |
Jan 14, 2021 | 25.39 | 27.72 | 25.27 | 26.65 | 505,843 | +1.62(+6.47%) |
Jan 13, 2021 | 25.72 | 25.78 | 24.90 | 25.03 | 177,338 | -0.59(-2.30%) |
Jan 12, 2021 | 25.75 | 26.22 | 25.58 | 25.62 | 197,921 | +0.06(+0.23%) |
Jan 11, 2021 | 25.01 | 25.58 | 24.95 | 25.56 | 218,044 | +0.19(+0.75%) |
Jan 08, 2021 | 26.59 | 26.71 | 24.90 | 25.37 | 358,900 | -1.01(-3.83%) |
Jan 07, 2021 | 25.93 | 26.92 | 25.81 | 26.38 | 595,353 | +1.06(+4.19%) |
Jan 06, 2021 | 24.15 | 25.48 | 24.12 | 25.32 | 673,392 | +1.76(+7.47%) |
Jan 05, 2021 | 22.94 | 23.91 | 22.94 | 23.56 | 293,877 | +0.50(+2.17%) |
Jan 04, 2021 | 24.94 | 25.24 | 22.77 | 23.06 | 592,601 | -1.71(-6.90%) |
Dec 31, 2020 | 24.77 | 24.77 | 24.77 | 181,658 | +0.39(+1.60%) | |
Dec 30, 2020 | 24.43 | 24.61 | 24.11 | 24.38 | 181,658 | -0.14(-0.57%) |
Dec 29, 2020 | 25.88 | 25.88 | 24.38 | 24.52 | 330,453 | -1.36(-5.26%) |
Dec 28, 2020 | 26.09 | 26.83 | 25.46 | 25.88 | 369,124 | +0.10(+0.39%) |
Dec 24, 2020 | 25.79 | 25.85 | 25.20 | 25.78 | 123,600 | +0.04(+0.16%) |
Dec 23, 2020 | 25.23 | 26.48 | 25.23 | 25.74 | 343,597 | +0.78(+3.12%) |
Dec 22, 2020 | 24.15 | 25.14 | 24.15 | 24.96 | 366,452 | +0.82(+3.40%) |
Dec 21, 2020 | 23.75 | 24.40 | 23.50 | 24.14 | 402,418 | +0.09(+0.37%) |
Dec 18, 2020 | 24.00 | 24.62 | 23.85 | 24.05 | 1,540,600 | +0.14(+0.59%) |
Dec 17, 2020 | 23.85 | 24.10 | 23.72 | 23.91 | 152,828 | +0.12(+0.50%) |
Dec 16, 2020 | 23.86 | 24.17 | 23.62 | 23.79 | 188,417 | -0.18(-0.75%) |
Dec 15, 2020 | 23.36 | 24.06 | 23.15 | 23.97 | 287,249 | +0.76(+3.27%) |
Dec 14, 2020 | 22.75 | 23.43 | 22.75 | 23.21 | 291,497 | +0.66(+2.93%) |
Dec 11, 2020 | 22.53 | 22.74 | 22.34 | 22.55 | 313,600 | -0.22(-0.97%) |
Dec 10, 2020 | 22.24 | 22.95 | 22.24 | 22.77 | 251,809 | +0.17(+0.75%) |
Dec 09, 2020 | 22.73 | 22.92 | 22.29 | 22.60 | 173,199 | +0.12(+0.53%) |
Dec 08, 2020 | 22.16 | 22.65 | 21.93 | 22.48 | 404,120 | +0.09(+0.40%) |
Dec 07, 2020 | 22.54 | 22.81 | 22.29 | 22.39 | 177,880 | -0.24(-1.06%) |
Dec 04, 2020 | 22.37 | 22.70 | 22.07 | 22.63 | 195,600 | +0.26(+1.16%) |
Dec 03, 2020 | 22.68 | 22.74 | 22.22 | 22.37 | 296,903 | -0.40(-1.76%) |
Dec 02, 2020 | 21.95 | 22.89 | 21.91 | 22.77 | 201,967 | +0.79(+3.59%) |
Dec 01, 2020 | 21.20 | 22.26 | 21.00 | 21.98 | 326,671 | +1.07(+5.12%) |
Nov 30, 2020 | 21.83 | 21.95 | 20.81 | 20.91 | 359,778 | -0.97(-4.43%) |
Nov 27, 2020 | 22.00 | 22.00 | 21.56 | 21.88 | 100,400 | -0.27(-1.22%) |
Nov 25, 2020 | 21.75 | 22.60 | 21.33 | 22.15 | 327,700 | +0.10(+0.45%) |
Nov 24, 2020 | 22.00 | 22.58 | 21.75 | 22.05 | 356,905 | +0.28(+1.29%) |
Nov 23, 2020 | 21.26 | 21.94 | 21.02 | 21.77 | 219,933 | +0.85(+4.06%) |
Nov 20, 2020 | 21.32 | 21.68 | 20.87 | 20.92 | 169,400 | -0.63(-2.92%) |
Nov 19, 2020 | 21.25 | 21.61 | 20.70 | 21.55 | 402,831 | +0.16(+0.75%) |
Nov 18, 2020 | 21.63 | 22.10 | 21.36 | 21.39 | 226,175 | -0.14(-0.65%) |
Nov 17, 2020 | 20.56 | 21.59 | 20.24 | 21.53 | 374,606 | +0.54(+2.57%) |
Nov 16, 2020 | 21.43 | 21.64 | 20.90 | 20.99 | 327,718 | +0.28(+1.35%) |
Nov 13, 2020 | 20.32 | 21.06 | 20.32 | 20.71 | 347,200 | +0.60(+2.98%) |
Nov 12, 2020 | 20.48 | 20.59 | 19.83 | 20.11 | 467,187 | -0.75(-3.60%) |
Nov 11, 2020 | 21.04 | 21.13 | 20.41 | 20.86 | 420,473 | -0.17(-0.81%) |
Nov 10, 2020 | 20.16 | 21.03 | 20.10 | 21.03 | 615,941 | +1.16(+5.84%) |
Nov 09, 2020 | 20.26 | 20.27 | 19.36 | 19.87 | 447,757 | +1.84(+10.21%) |
Nov 06, 2020 | 18.80 | 18.80 | 17.98 | 18.03 | 523,700 | -0.35(-1.90%) |
Nov 05, 2020 | 17.55 | 18.60 | 17.55 | 18.38 | 762,526 | +0.92(+5.27%) |
Nov 04, 2020 | 16.36 | 17.55 | 16.15 | 17.46 | 419,930 | +0.81(+4.86%) |
Nov 03, 2020 | 16.19 | 16.73 | 16.19 | 16.65 | 372,295 | +0.90(+5.71%) |
Nov 02, 2020 | 15.58 | 16.00 | 15.50 | 15.75 | 271,589 | +0.40(+2.61%) |
Oct 30, 2020 | 16.00 | 16.12 | 15.13 | 15.35 | 568,300 | -0.80(-4.95%) |
Oct 29, 2020 | 16.74 | 16.79 | 16.10 | 16.15 | 609,777 | -0.60(-3.58%) |
Oct 28, 2020 | 19.00 | 19.01 | 16.65 | 16.75 | 1,445,625 | -1.74(-9.41%) |
Oct 27, 2020 | 16.85 | 18.67 | 16.73 | 18.49 | 870,675 | +1.55(+9.15%) |
Oct 26, 2020 | 17.11 | 17.11 | 16.66 | 16.94 | 191,204 | -0.47(-2.70%) |
Oct 23, 2020 | 17.42 | 17.63 | 17.04 | 17.41 | 259,600 | +0.09(+0.52%) |
Oct 22, 2020 | 17.20 | 17.36 | 16.79 | 17.32 | 204,016 | +0.22(+1.29%) |
Oct 21, 2020 | 17.44 | 17.60 | 17.09 | 17.10 | 258,505 | -0.36(-2.06%) |
Oct 20, 2020 | 17.37 | 17.83 | 17.21 | 17.46 | 391,587 | +0.25(+1.45%) |
Oct 19, 2020 | 17.32 | 17.71 | 17.16 | 17.21 | 307,076 | -0.01(-0.06%) |
Oct 16, 2020 | 17.48 | 17.63 | 17.11 | 17.22 | 495,600 | -0.41(-2.33%) |
Oct 15, 2020 | 17.51 | 17.76 | 17.06 | 17.63 | 520,151 | -0.13(-0.73%) |
Oct 14, 2020 | 18.53 | 18.58 | 17.73 | 17.76 | 454,591 | -0.78(-4.21%) |
Oct 13, 2020 | 18.72 | 18.91 | 18.16 | 18.54 | 431,769 | -0.20(-1.07%) |
Oct 12, 2020 | 19.25 | 19.52 | 18.57 | 18.74 | 2,111,500 | -0.45(-2.34%) |
Oct 09, 2020 | 19.08 | 20.12 | 18.84 | 19.19 | 832,300 | +0.35(+1.86%) |
Oct 08, 2020 | 18.00 | 18.91 | 17.83 | 18.84 | 347,017 | +1.06(+5.96%) |
Oct 07, 2020 | 17.72 | 18.08 | 17.28 | 17.78 | 369,994 | +0.36(+2.07%) |
Oct 06, 2020 | 17.76 | 18.33 | 17.40 | 17.42 | 321,893 | -0.34(-1.91%) |
Oct 05, 2020 | 17.22 | 17.79 | 17.22 | 17.76 | 286,914 | +0.56(+3.26%) |
Oct 02, 2020 | 16.38 | 17.50 | 16.10 | 17.20 | 247,100 | +0.34(+2.02%) |
Oct 01, 2020 | 16.42 | 16.89 | 15.81 | 16.86 | 288,990 | +0.47(+2.87%) |
Sep 30, 2020 | 15.94 | 16.58 | 15.94 | 16.39 | 302,073 | +0.49(+3.08%) |
Sep 29, 2020 | 15.99 | 16.17 | 15.70 | 15.90 | 184,251 | -0.11(-0.69%) |
Sep 28, 2020 | 15.97 | 16.48 | 15.96 | 16.01 | 181,580 | +0.39(+2.50%) |
Sep 25, 2020 | 15.27 | 15.72 | 15.25 | 15.62 | 183,300 | +0.21(+1.36%) |
Sep 24, 2020 | 15.93 | 15.93 | 15.34 | 15.41 | 258,013 | -0.58(-3.63%) |
Sep 23, 2020 | 16.18 | 16.56 | 15.97 | 15.99 | 283,544 | -0.19(-1.17%) |
Sep 22, 2020 | 16.00 | 16.28 | 15.87 | 16.18 | 289,426 | +0.15(+0.94%) |
Sep 21, 2020 | 16.00 | 16.22 | 15.54 | 16.03 | 333,069 | -0.52(-3.14%) |
Sep 18, 2020 | 16.69 | 17.02 | 16.25 | 16.55 | 639,900 | -0.09(-0.54%) |
Sep 17, 2020 | 16.46 | 17.10 | 16.29 | 16.64 | 161,073 | -0.12(-0.72%) |
Sep 16, 2020 | 16.63 | 17.02 | 16.26 | 16.76 | 281,185 | +0.13(+0.78%) |
Sep 15, 2020 | 16.92 | 17.03 | 16.51 | 16.63 | 143,569 | -0.15(-0.89%) |
Sep 14, 2020 | 16.74 | 16.89 | 16.55 | 16.78 | 235,489 | +0.23(+1.39%) |
Sep 11, 2020 | 16.64 | 16.73 | 16.19 | 16.55 | 225,100 | -0.08(-0.48%) |
Sep 10, 2020 | 17.38 | 17.78 | 16.61 | 16.63 | 215,921 | -0.71(-4.09%) |
Sep 09, 2020 | 17.65 | 17.82 | 17.33 | 17.34 | 246,653 | -0.14(-0.80%) |
Sep 08, 2020 | 17.64 | 17.75 | 17.08 | 17.48 | 311,921 | -0.37(-2.07%) |
Sep 04, 2020 | 18.21 | 18.53 | 17.32 | 17.85 | 252,600 | +0.06(+0.34%) |
Sep 03, 2020 | 18.28 | 18.62 | 17.40 | 17.79 | 370,042 | -0.37(-2.04%) |
Sep 02, 2020 | 17.85 | 18.20 | 17.60 | 18.16 | 262,323 | +0.36(+2.02%) |
Sep 01, 2020 | 17.05 | 17.83 | 16.75 | 17.80 | 383,902 | +0.72(+4.22%) |
Aug 31, 2020 | 17.86 | 17.86 | 16.80 | 17.08 | 462,580 | -0.85(-4.74%) |
Aug 28, 2020 | 17.29 | 17.95 | 17.21 | 17.93 | 488,000 | +0.75(+4.37%) |
Aug 27, 2020 | 16.73 | 17.39 | 16.73 | 17.18 | 391,945 | +0.47(+2.81%) |
Aug 26, 2020 | 16.59 | 16.97 | 16.50 | 16.71 | 557,978 | +0.09(+0.54%) |
Aug 25, 2020 | 17.02 | 17.35 | 16.42 | 16.62 | 174,103 | -0.19(-1.13%) |
Aug 24, 2020 | 16.45 | 17.14 | 16.30 | 16.81 | 275,123 | +0.60(+3.70%) |
Aug 21, 2020 | 15.78 | 16.37 | 15.78 | 16.21 | 411,900 | +0.22(+1.38%) |
Aug 20, 2020 | 16.44 | 16.58 | 15.97 | 15.99 | 355,537 | -0.74(-4.42%) |
Aug 19, 2020 | 16.37 | 17.06 | 15.49 | 16.73 | 539,473 | +0.28(+1.70%) |
Aug 18, 2020 | 17.40 | 17.69 | 16.29 | 16.45 | 527,259 | -1.04(-5.95%) |
Aug 17, 2020 | 18.18 | 18.21 | 17.44 | 17.49 | 303,916 | -0.64(-3.53%) |
Aug 14, 2020 | 17.80 | 18.44 | 17.64 | 18.13 | 185,700 | +0.10(+0.55%) |
Aug 13, 2020 | 18.16 | 18.59 | 17.89 | 18.03 | 163,538 | -0.33(-1.80%) |
Aug 12, 2020 | 18.65 | 18.65 | 17.84 | 18.36 | 293,899 | +0.17(+0.93%) |
Aug 11, 2020 | 18.81 | 19.10 | 18.11 | 18.19 | 245,581 | -0.20(-1.09%) |
Aug 10, 2020 | 17.93 | 18.57 | 17.93 | 18.39 | 512,300 | +0.39(+2.17%) |
Aug 07, 2020 | 17.19 | 18.02 | 17.02 | 18.00 | 368,900 | +0.80(+4.65%) |
Aug 06, 2020 | 17.22 | 17.82 | 17.08 | 17.20 | 308,760 | +0.16(+0.94%) |
Aug 05, 2020 | 16.62 | 17.28 | 16.23 | 17.04 | 393,453 | +0.85(+5.25%) |
Aug 04, 2020 | 16.10 | 16.52 | 15.98 | 16.19 | 364,094 | +0.02(+0.12%) |
Aug 03, 2020 | 16.39 | 16.39 | 15.77 | 16.17 | 410,818 | +0.08(+0.50%) |
Jul 31, 2020 | 15.27 | 16.16 | 14.97 | 16.09 | 868,100 | +0.66(+4.28%) |
Jul 30, 2020 | 15.18 | 15.50 | 14.59 | 15.43 | 663,725 | +0.10(+0.65%) |
Jul 29, 2020 | 14.07 | 15.37 | 13.74 | 15.33 | 1,787,656 | +0.17(+1.12%) |
Jul 28, 2020 | 13.54 | 15.46 | 13.54 | 15.16 | 580,412 | +1.46(+10.66%) |
Jul 27, 2020 | 14.02 | 14.03 | 13.54 | 13.70 | 223,272 | -0.39(-2.77%) |
Jul 24, 2020 | 14.15 | 14.25 | 13.89 | 14.09 | 163,400 | -0.15(-1.05%) |
Jul 23, 2020 | 14.26 | 14.46 | 14.04 | 14.24 | 126,343 | -0.06(-0.42%) |
Jul 22, 2020 | 13.91 | 14.41 | 13.74 | 14.30 | 111,146 | +0.19(+1.35%) |
Jul 21, 2020 | 13.68 | 14.36 | 13.50 | 14.11 | 210,936 | +0.62(+4.60%) |
Jul 20, 2020 | 13.86 | 14.08 | 13.29 | 13.49 | 179,103 | -0.53(-3.78%) |
Jul 17, 2020 | 14.37 | 14.65 | 14.01 | 14.02 | 197,200 | -0.37(-2.57%) |
Jul 16, 2020 | 14.39 | 14.42 | 13.92 | 14.39 | 246,857 | -0.14(-0.96%) |
Jul 15, 2020 | 13.79 | 14.69 | 13.79 | 14.53 | 327,784 | +0.93(+6.84%) |
Jul 14, 2020 | 13.81 | 14.07 | 13.30 | 13.60 | 157,951 | -0.18(-1.31%) |
Jul 13, 2020 | 14.11 | 14.41 | 13.67 | 13.78 | 245,081 | -0.11(-0.79%) |
Jul 10, 2020 | 13.49 | 13.99 | 13.31 | 13.89 | 339,000 | +0.41(+3.04%) |
Jul 09, 2020 | 14.31 | 14.41 | 13.31 | 13.48 | 292,413 | -0.91(-6.32%) |
Jul 08, 2020 | 14.02 | 14.61 | 13.82 | 14.39 | 329,436 | +0.43(+3.08%) |
Jul 07, 2020 | 14.69 | 14.69 | 13.88 | 13.96 | 393,558 | -1.03(-6.87%) |
Jul 06, 2020 | 14.96 | 15.20 | 14.44 | 14.99 | 210,800 | +0.51(+3.52%) |
Jul 02, 2020 | 14.91 | 15.02 | 14.27 | 14.48 | 209,500 | +0.08(+0.56%) |
Jul 01, 2020 | 14.92 | 15.24 | 14.36 | 14.40 | 197,981 | -0.47(-3.16%) |
Jun 30, 2020 | 14.90 | 15.04 | 14.53 | 14.87 | 178,905 | -0.09(-0.60%) |
Jun 29, 2020 | 14.62 | 15.17 | 14.37 | 14.96 | 226,671 | +0.62(+4.32%) |
Jun 26, 2020 | 14.94 | 15.22 | 14.16 | 14.34 | 1,095,900 | -0.92(-6.03%) |
Jun 25, 2020 | 14.66 | 15.31 | 14.39 | 15.26 | 342,104 | +0.33(+2.21%) |
Jun 24, 2020 | 14.16 | 15.18 | 14.13 | 14.93 | 689,546 | +0.48(+3.32%) |
Jun 23, 2020 | 14.81 | 14.81 | 13.76 | 14.45 | 372,923 | -0.04(-0.28%) |
Jun 22, 2020 | 13.83 | 14.56 | 13.64 | 14.49 | 281,107 | +0.42(+2.99%) |
Jun 19, 2020 | 14.65 | 14.77 | 13.79 | 14.07 | 1,068,600 | -0.36(-2.49%) |
Jun 18, 2020 | 14.58 | 15.33 | 14.17 | 14.43 | 304,260 | -0.55(-3.67%) |
Jun 17, 2020 | 15.85 | 15.85 | 14.75 | 14.98 | 374,545 | -0.78(-4.95%) |
Jun 16, 2020 | 15.90 | 16.78 | 15.41 | 15.76 | 467,856 | +0.66(+4.37%) |
Jun 15, 2020 | 14.63 | 15.19 | 14.10 | 15.10 | 376,962 | -0.36(-2.33%) |
Jun 12, 2020 | 15.46 | 15.77 | 14.63 | 15.46 | 336,800 | +0.79(+5.39%) |
Jun 11, 2020 | 14.51 | 14.97 | 13.95 | 14.67 | 353,497 | -0.96(-6.14%) |
Jun 10, 2020 | 16.84 | 16.95 | 15.61 | 15.63 | 239,113 | -1.40(-8.22%) |
Jun 09, 2020 | 17.23 | 17.43 | 16.60 | 17.03 | 301,924 | -0.75(-4.22%) |
Jun 08, 2020 | 17.56 | 18.09 | 17.25 | 17.78 | 315,581 | +0.55(+3.19%) |
Jun 05, 2020 | 16.39 | 17.42 | 16.34 | 17.23 | 447,600 | +1.91(+12.47%) |
Jun 04, 2020 | 14.20 | 15.42 | 14.17 | 15.32 | 278,741 | +0.93(+6.46%) |
Jun 03, 2020 | 14.46 | 14.79 | 14.25 | 14.39 | 234,467 | +0.47(+3.38%) |
Jun 02, 2020 | 14.05 | 14.67 | 13.78 | 13.92 | 250,336 | +0.18(+1.31%) |
Jun 01, 2020 | 14.22 | 14.72 | 13.72 | 13.74 | 277,257 | -0.41(-2.90%) |
May 29, 2020 | 13.84 | 14.29 | 13.22 | 14.15 | 701,200 | -0.09(-0.63%) |
May 28, 2020 | 14.69 | 15.08 | 14.09 | 14.24 | 333,967 | -0.15(-1.04%) |
May 27, 2020 | 13.75 | 14.43 | 13.24 | 14.39 | 333,148 | +1.17(+8.85%) |
May 26, 2020 | 13.55 | 13.65 | 13.07 | 13.22 | 245,786 | +0.64(+5.09%) |
May 22, 2020 | 12.94 | 12.94 | 12.30 | 12.58 | 263,100 | -0.34(-2.63%) |
May 21, 2020 | 12.86 | 13.17 | 12.66 | 12.92 | 234,376 | -0.01(-0.08%) |
May 20, 2020 | 12.27 | 13.51 | 12.12 | 12.93 | 507,680 | +1.08(+9.11%) |
May 19, 2020 | 12.25 | 12.34 | 11.76 | 11.85 | 426,085 | -0.62(-4.97%) |
May 18, 2020 | 11.50 | 12.67 | 11.50 | 12.47 | 589,502 | +1.71(+15.89%) |
May 15, 2020 | 10.59 | 10.92 | 10.42 | 10.76 | 520,900 | +0.10(+0.94%) |
May 14, 2020 | 10.00 | 10.74 | 9.425 | 10.66 | 363,020 | +0.36(+3.50%) |
May 13, 2020 | 11.36 | 11.58 | 10.25 | 10.30 | 507,099 | -1.38(-11.82%) |
May 12, 2020 | 12.55 | 12.83 | 11.57 | 11.68 | 310,380 | -0.82(-6.56%) |
May 11, 2020 | 13.39 | 13.39 | 12.15 | 12.50 | 393,575 | -1.01(-7.48%) |
May 08, 2020 | 12.25 | 13.79 | 12.08 | 13.51 | 349,200 | +1.65(+13.91%) |
May 07, 2020 | 11.99 | 12.45 | 11.73 | 11.86 | 462,646 | +0.09(+0.76%) |
May 06, 2020 | 12.73 | 13.05 | 11.72 | 11.77 | 435,944 | -1.27(-9.74%) |
May 05, 2020 | 14.06 | 14.50 | 13.00 | 13.04 | 397,831 | -0.67(-4.89%) |
May 04, 2020 | 13.29 | 13.88 | 12.59 | 13.71 | 496,601 | +0.08(+0.59%) |
May 01, 2020 | 15.26 | 15.26 | 13.56 | 13.63 | 435,500 | -2.41(-15.02%) |
Apr 30, 2020 | 17.01 | 17.02 | 15.20 | 16.04 | 598,483 | -1.79(-10.04%) |
Apr 29, 2020 | 16.35 | 18.38 | 16.35 | 17.83 | 1,253,516 | +2.58(+16.92%) |
Apr 28, 2020 | 15.25 | 15.99 | 14.20 | 15.25 | 1,205,403 | +0.61(+4.17%) |
Apr 27, 2020 | 13.62 | 14.80 | 13.61 | 14.64 | 400,985 | +1.30(+9.75%) |
Apr 24, 2020 | 13.16 | 13.48 | 12.62 | 13.34 | 375,600 | +0.24(+1.83%) |
Apr 23, 2020 | 11.85 | 13.29 | 11.85 | 13.10 | 372,907 | +1.20(+10.08%) |
Apr 22, 2020 | 12.49 | 12.71 | 11.88 | 11.90 | 413,224 | -0.57(-4.57%) |
Apr 21, 2020 | 13.39 | 13.80 | 12.45 | 12.47 | 441,815 | -1.57(-11.18%) |
Apr 20, 2020 | 13.74 | 14.37 | 13.52 | 14.04 | 445,698 | -0.27(-1.89%) |
Apr 17, 2020 | 13.37 | 14.55 | 13.37 | 14.31 | 378,700 | +1.39(+10.76%) |
Apr 16, 2020 | 13.05 | 13.42 | 12.45 | 12.92 | 526,132 | -0.22(-1.67%) |
Apr 15, 2020 | 13.29 | 13.75 | 13.12 | 13.14 | 517,196 | -0.97(-6.87%) |
Apr 14, 2020 | 14.36 | 14.87 | 13.65 | 14.11 | 477,052 | -0.35(-2.42%) |
Apr 13, 2020 | 16.99 | 17.15 | 14.29 | 14.46 | 326,171 | -1.39(-8.77%) |
Apr 09, 2020 | 15.68 | 17.25 | 15.66 | 15.85 | 475,600 | +0.88(+5.88%) |
Apr 08, 2020 | 14.04 | 15.77 | 13.92 | 14.97 | 729,422 | +1.08(+7.78%) |
Apr 07, 2020 | 13.24 | 14.30 | 13.16 | 13.89 | 666,740 | +1.18(+9.28%) |
Apr 06, 2020 | 11.86 | 12.94 | 11.58 | 12.71 | 581,960 | +1.36(+11.98%) |
Apr 03, 2020 | 11.92 | 12.01 | 11.01 | 11.35 | 585,600 | -0.71(-5.89%) |
Apr 02, 2020 | 12.29 | 12.84 | 11.64 | 12.06 | 395,581 | -0.23(-1.87%) |
Apr 01, 2020 | 13.52 | 14.02 | 12.09 | 12.29 | 457,753 | -2.20(-15.18%) |
Mar 31, 2020 | 15.28 | 15.68 | 14.36 | 14.49 | 566,679 | -0.87(-5.66%) |
Mar 30, 2020 | 14.74 | 15.46 | 13.83 | 15.36 | 306,114 | +0.81(+5.57%) |
Mar 27, 2020 | 13.82 | 15.02 | 13.16 | 14.55 | 337,900 | +0.22(+1.54%) |
Mar 26, 2020 | 14.02 | 15.42 | 13.96 | 14.33 | 378,718 | +0.45(+3.24%) |
Mar 25, 2020 | 12.90 | 15.58 | 12.53 | 13.88 | 482,955 | +1.15(+9.03%) |
Mar 24, 2020 | 10.95 | 12.91 | 10.59 | 12.73 | 545,444 | +2.28(+21.82%) |
Mar 23, 2020 | 10.26 | 10.77 | 9.330 | 10.45 | 469,064 | +0.46(+4.60%) |
Mar 20, 2020 | 10.22 | 11.44 | 9.430 | 9.990 | 836,700 | -0.26(-2.54%) |
Mar 19, 2020 | 8.560 | 11.09 | 7.980 | 10.25 | 664,421 | +1.66(+19.32%) |
Mar 18, 2020 | 12.65 | 12.98 | 7.840 | 8.590 | 1,465,208 | -5.25(-37.93%) |
Mar 17, 2020 | 13.93 | 14.11 | 12.44 | 13.84 | 727,354 | +0.00(+0.00%) |
Mar 16, 2020 | 14.20 | 15.97 | 13.59 | 13.84 | 603,156 | -2.46(-15.09%) |
Mar 13, 2020 | 16.09 | 17.12 | 15.50 | 16.30 | 577,200 | +1.06(+6.96%) |
Mar 12, 2020 | 15.02 | 16.33 | 14.40 | 15.24 | 450,530 | -1.00(-6.16%) |
Mar 11, 2020 | 17.05 | 17.16 | 15.93 | 16.24 | 513,235 | -1.31(-7.46%) |
Mar 10, 2020 | 17.45 | 17.85 | 17.04 | 17.55 | 312,983 | +0.60(+3.54%) |
Mar 09, 2020 | 17.23 | 17.65 | 15.93 | 16.95 | 405,934 | -1.79(-9.55%) |
Mar 06, 2020 | 18.00 | 19.50 | 18.00 | 18.74 | 354,200 | -0.03(-0.16%) |
Mar 05, 2020 | 19.10 | 19.16 | 18.44 | 18.77 | 354,962 | -0.82(-4.19%) |
Mar 04, 2020 | 19.49 | 20.64 | 19.41 | 19.59 | 381,189 | +0.49(+2.57%) |
Mar 03, 2020 | 19.35 | 19.83 | 18.85 | 19.10 | 306,614 | -0.46(-2.35%) |