Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 90.74 | 102.76 | 90.05 | 93.06 | 1,782,500 | +8.29(+9.78%) |
Jan 28, 2021 | 81.00 | 86.20 | 79.00 | 84.77 | 812,787 | +3.50(+4.31%) |
Jan 27, 2021 | 85.17 | 88.13 | 79.50 | 81.27 | 1,874,422 | -8.06(-9.02%) |
Jan 26, 2021 | 85.64 | 90.43 | 81.54 | 89.33 | 1,317,596 | +3.48(+4.05%) |
Jan 25, 2021 | 79.82 | 87.94 | 76.15 | 85.85 | 2,719,816 | +9.69(+12.72%) |
Jan 22, 2021 | 67.00 | 78.21 | 66.00 | 76.16 | 4,575,800 | +8.57(+12.68%) |
Jan 21, 2021 | 63.39 | 68.00 | 56.00 | 67.59 | 2,478,009 | +1.16(+1.75%) |
Jan 20, 2021 | 68.50 | 70.50 | 61.12 | 66.43 | 847,006 | -2.43(-3.53%) |
Jan 19, 2021 | 69.41 | 71.00 | 67.44 | 68.86 | 517,323 | +0.82(+1.21%) |
Jan 15, 2021 | 70.03 | 71.00 | 67.24 | 68.04 | 550,800 | -4.43(-6.11%) |
Jan 14, 2021 | 69.43 | 75.69 | 69.43 | 72.47 | 844,159 | +3.15(+4.54%) |
Jan 13, 2021 | 67.51 | 69.50 | 66.71 | 69.32 | 415,229 | +1.27(+1.87%) |
Jan 12, 2021 | 66.21 | 71.70 | 64.60 | 68.05 | 574,816 | +2.00(+3.03%) |
Jan 11, 2021 | 67.00 | 69.68 | 63.64 | 66.05 | 1,278,809 | -8.08(-10.90%) |
Jan 08, 2021 | 74.50 | 81.43 | 71.00 | 74.13 | 1,131,300 | +0.49(+0.67%) |
Jan 07, 2021 | 71.54 | 74.80 | 70.50 | 73.64 | 1,224,145 | +5.40(+7.91%) |
Jan 06, 2021 | 69.70 | 71.70 | 63.50 | 68.24 | 1,344,012 | +0.13(+0.19%) |
Jan 05, 2021 | 66.00 | 70.32 | 63.29 | 68.11 | 803,228 | +1.17(+1.75%) |
Jan 04, 2021 | 76.00 | 76.55 | 62.22 | 66.94 | 1,977,038 | -7.37(-9.92%) |
Dec 31, 2020 | 74.31 | 74.31 | 74.31 | 1,098,579 | +0.12(+0.16%) | |
Dec 30, 2020 | 70.51 | 75.62 | 70.05 | 74.19 | 1,098,579 | +4.76(+6.86%) |
Dec 29, 2020 | 67.10 | 69.89 | 60.11 | 69.43 | 1,787,813 | +2.54(+3.80%) |
Dec 28, 2020 | 69.10 | 78.05 | 65.28 | 66.89 | 1,454,679 | +3.32(+5.22%) |
Dec 24, 2020 | 64.75 | 65.98 | 61.50 | 63.57 | 547,400 | -2.67(-4.03%) |
Dec 23, 2020 | 70.44 | 70.66 | 62.60 | 66.24 | 1,192,742 | -2.14(-3.13%) |
Dec 22, 2020 | 61.80 | 68.38 | 61.20 | 68.38 | 1,824,716 | +11.84(+20.94%) |
Dec 21, 2020 | 51.50 | 64.89 | 51.33 | 56.54 | 1,740,770 | +5.35(+10.45%) |
Dec 18, 2020 | 52.41 | 52.82 | 49.00 | 51.19 | 1,296,800 | -1.75(-3.31%) |
Dec 17, 2020 | 48.00 | 53.70 | 47.00 | 52.94 | 1,422,396 | +7.47(+16.43%) |
Dec 16, 2020 | 46.66 | 46.66 | 44.00 | 45.47 | 657,309 | +1.87(+4.29%) |
Dec 15, 2020 | 40.90 | 46.00 | 40.50 | 43.60 | 651,164 | +3.01(+7.42%) |
Dec 14, 2020 | 41.56 | 43.98 | 40.00 | 40.59 | 1,499,123 | +1.10(+2.79%) |
Dec 11, 2020 | 38.84 | 40.51 | 38.63 | 39.49 | 217,400 | -0.09(-0.23%) |
Dec 10, 2020 | 35.40 | 41.26 | 35.00 | 39.58 | 702,396 | +2.37(+6.37%) |
Dec 09, 2020 | 41.51 | 41.59 | 36.30 | 37.21 | 911,996 | -3.62(-8.87%) |
Dec 08, 2020 | 43.39 | 43.39 | 39.08 | 40.83 | 794,327 | -3.70(-8.31%) |
Dec 07, 2020 | 42.55 | 45.63 | 42.55 | 44.53 | 637,411 | +2.16(+5.10%) |
Dec 04, 2020 | 41.26 | 43.97 | 40.54 | 42.37 | 596,700 | +1.96(+4.85%) |
Dec 03, 2020 | 39.63 | 40.88 | 37.79 | 40.41 | 423,472 | +0.33(+0.82%) |
Dec 02, 2020 | 36.72 | 40.43 | 36.50 | 40.08 | 790,981 | +4.05(+11.24%) |
Dec 01, 2020 | 35.72 | 36.77 | 35.11 | 36.03 | 471,372 | +0.44(+1.24%) |
Nov 30, 2020 | 35.99 | 37.90 | 35.25 | 35.59 | 675,319 | +2.52(+7.62%) |
Nov 27, 2020 | 32.92 | 33.70 | 31.13 | 33.07 | 529,100 | -1.81(-5.19%) |
Nov 25, 2020 | 36.10 | 36.25 | 33.50 | 34.88 | 451,300 | -0.84(-2.35%) |
Nov 24, 2020 | 36.98 | 38.37 | 34.42 | 35.72 | 668,594 | +1.30(+3.78%) |
Nov 23, 2020 | 31.70 | 34.45 | 31.20 | 34.42 | 616,017 | +3.92(+12.85%) |
Nov 20, 2020 | 30.95 | 31.66 | 30.24 | 30.50 | 389,500 | -0.37(-1.20%) |
Nov 19, 2020 | 30.39 | 31.44 | 30.16 | 30.87 | 417,966 | +1.63(+5.57%) |
Nov 18, 2020 | 30.00 | 31.98 | 28.91 | 29.24 | 560,860 | -0.67(-2.24%) |
Nov 17, 2020 | 28.31 | 29.98 | 27.64 | 29.91 | 337,611 | +1.47(+5.17%) |
Nov 16, 2020 | 28.47 | 29.19 | 28.10 | 28.44 | 232,185 | +0.12(+0.42%) |
Nov 13, 2020 | 27.33 | 28.84 | 27.31 | 28.32 | 297,600 | +1.30(+4.81%) |
Nov 12, 2020 | 27.48 | 28.03 | 26.54 | 27.02 | 191,323 | -0.22(-0.81%) |
Nov 11, 2020 | 26.02 | 27.42 | 25.68 | 27.24 | 196,946 | +1.26(+4.85%) |
Nov 10, 2020 | 25.53 | 26.22 | 24.66 | 25.98 | 202,950 | +0.44(+1.72%) |
Nov 09, 2020 | 28.48 | 29.81 | 25.34 | 25.54 | 386,200 | -2.03(-7.36%) |
Nov 06, 2020 | 26.91 | 27.69 | 25.97 | 27.57 | 410,300 | +0.93(+3.49%) |
Nov 05, 2020 | 25.10 | 27.09 | 24.82 | 26.64 | 544,083 | +2.63(+10.95%) |
Nov 04, 2020 | 23.21 | 24.38 | 22.52 | 24.01 | 308,246 | +0.86(+3.71%) |
Nov 03, 2020 | 23.17 | 23.46 | 22.81 | 23.15 | 174,158 | +0.65(+2.89%) |
Nov 02, 2020 | 22.54 | 23.40 | 22.33 | 22.50 | 203,698 | +0.14(+0.63%) |
Oct 30, 2020 | 22.25 | 22.91 | 22.00 | 22.36 | 493,300 | +0.06(+0.27%) |
Oct 29, 2020 | 22.50 | 22.88 | 21.11 | 22.30 | 185,667 | -0.32(-1.41%) |
Oct 28, 2020 | 22.98 | 22.99 | 22.00 | 22.62 | 262,854 | -0.40(-1.74%) |
Oct 27, 2020 | 22.99 | 23.48 | 22.11 | 23.02 | 528,231 | +0.66(+2.95%) |
Oct 26, 2020 | 21.95 | 23.07 | 20.93 | 22.36 | 724,891 | +1.67(+8.07%) |
Oct 23, 2020 | 20.07 | 20.99 | 19.80 | 20.69 | 288,700 | +0.93(+4.71%) |
Oct 22, 2020 | 19.50 | 20.00 | 19.15 | 19.76 | 208,128 | +0.43(+2.22%) |
Oct 21, 2020 | 18.01 | 19.89 | 17.88 | 19.33 | 283,821 | +1.33(+7.39%) |
Oct 20, 2020 | 17.87 | 18.56 | 17.82 | 18.00 | 259,974 | +0.32(+1.81%) |
Oct 19, 2020 | 17.08 | 18.08 | 16.76 | 17.68 | 250,478 | +0.80(+4.74%) |
Oct 16, 2020 | 16.73 | 17.12 | 16.55 | 16.88 | 134,700 | +0.60(+3.69%) |
Oct 15, 2020 | 15.55 | 16.41 | 15.52 | 16.28 | 85,782 | +0.53(+3.37%) |
Oct 14, 2020 | 16.50 | 16.65 | 15.74 | 15.75 | 55,161 | -0.44(-2.72%) |
Oct 13, 2020 | 16.18 | 16.50 | 15.82 | 16.19 | 66,241 | +0.05(+0.31%) |
Oct 12, 2020 | 15.59 | 16.15 | 15.50 | 16.14 | 122,642 | +0.65(+4.20%) |
Oct 09, 2020 | 15.40 | 16.00 | 15.40 | 15.49 | 135,000 | -0.26(-1.65%) |
Oct 08, 2020 | 15.52 | 15.87 | 15.29 | 15.75 | 48,997 | +0.40(+2.61%) |
Oct 07, 2020 | 15.24 | 15.68 | 15.11 | 15.35 | 78,681 | +0.26(+1.72%) |
Oct 06, 2020 | 14.80 | 15.84 | 14.66 | 15.09 | 141,358 | +0.36(+2.44%) |
Oct 05, 2020 | 14.87 | 14.97 | 14.58 | 14.73 | 141,873 | +0.07(+0.48%) |
Oct 02, 2020 | 14.25 | 14.96 | 14.24 | 14.66 | 88,500 | +0.06(+0.41%) |
Oct 01, 2020 | 14.37 | 14.80 | 14.17 | 14.60 | 77,299 | +0.20(+1.39%) |
Sep 30, 2020 | 14.20 | 14.48 | 14.14 | 14.40 | 51,738 | +0.20(+1.41%) |
Sep 29, 2020 | 14.33 | 14.33 | 13.91 | 14.20 | 41,511 | -0.17(-1.18%) |
Sep 28, 2020 | 13.88 | 14.47 | 13.88 | 14.37 | 68,142 | +0.62(+4.51%) |
Sep 25, 2020 | 13.75 | 13.93 | 13.56 | 13.75 | 47,500 | +0.02(+0.15%) |
Sep 24, 2020 | 13.56 | 14.25 | 13.50 | 13.73 | 137,016 | +0.04(+0.29%) |
Sep 23, 2020 | 14.27 | 14.40 | 13.69 | 13.69 | 112,950 | -0.59(-4.13%) |
Sep 22, 2020 | 14.52 | 14.94 | 14.21 | 14.28 | 75,632 | -0.24(-1.65%) |
Sep 21, 2020 | 15.72 | 15.82 | 14.37 | 14.52 | 143,158 | -1.46(-9.14%) |
Sep 18, 2020 | 16.14 | 16.44 | 15.93 | 15.98 | 432,100 | +0.00(+0.00%) |
Sep 17, 2020 | 15.63 | 16.11 | 15.49 | 15.98 | 153,658 | +0.08(+0.50%) |
Sep 16, 2020 | 16.14 | 16.17 | 15.33 | 15.90 | 231,373 | -0.05(-0.31%) |
Sep 15, 2020 | 16.05 | 16.67 | 15.10 | 15.95 | 365,892 | +0.03(+0.19%) |
Sep 14, 2020 | 15.08 | 15.95 | 15.08 | 15.92 | 164,963 | +0.94(+6.28%) |
Sep 11, 2020 | 14.51 | 15.23 | 14.47 | 14.98 | 164,900 | +0.42(+2.88%) |
Sep 10, 2020 | 14.79 | 14.79 | 14.26 | 14.56 | 72,990 | -0.06(-0.41%) |
Sep 09, 2020 | 14.43 | 14.97 | 14.42 | 14.62 | 90,430 | +0.26(+1.81%) |
Sep 08, 2020 | 14.55 | 14.68 | 14.29 | 14.36 | 118,247 | -0.07(-0.49%) |
Sep 04, 2020 | 15.06 | 15.06 | 14.20 | 14.43 | 91,200 | -0.29(-1.97%) |
Sep 03, 2020 | 15.13 | 15.58 | 14.63 | 14.72 | 107,024 | -0.33(-2.19%) |
Sep 02, 2020 | 15.49 | 15.59 | 14.94 | 15.05 | 100,714 | -0.41(-2.65%) |
Sep 01, 2020 | 14.93 | 15.50 | 14.85 | 15.46 | 117,149 | +0.53(+3.55%) |
Aug 31, 2020 | 15.00 | 15.34 | 14.82 | 14.93 | 209,933 | -0.05(-0.33%) |
Aug 28, 2020 | 15.48 | 15.50 | 14.70 | 14.98 | 177,200 | -0.35(-2.28%) |
Aug 27, 2020 | 15.02 | 15.36 | 14.81 | 15.33 | 150,101 | +0.34(+2.27%) |
Aug 26, 2020 | 15.04 | 15.04 | 14.76 | 14.99 | 114,678 | +0.01(+0.07%) |
Aug 25, 2020 | 14.99 | 15.05 | 14.86 | 14.98 | 183,345 | +0.11(+0.74%) |
Aug 24, 2020 | 14.81 | 14.92 | 14.53 | 14.87 | 80,498 | +0.09(+0.61%) |
Aug 21, 2020 | 14.94 | 14.96 | 14.29 | 14.78 | 128,300 | -0.20(-1.34%) |
Aug 20, 2020 | 14.78 | 15.05 | 14.59 | 14.98 | 125,878 | -0.03(-0.20%) |
Aug 19, 2020 | 14.80 | 15.17 | 14.72 | 15.01 | 245,171 | +0.30(+2.04%) |
Aug 18, 2020 | 15.05 | 15.05 | 14.55 | 14.71 | 76,686 | -0.28(-1.87%) |
Aug 17, 2020 | 14.85 | 15.05 | 14.71 | 14.99 | 167,405 | +0.14(+0.94%) |
Aug 14, 2020 | 14.66 | 15.05 | 14.49 | 14.85 | 110,000 | +0.29(+1.99%) |
Aug 13, 2020 | 14.72 | 14.84 | 14.32 | 14.56 | 96,201 | -0.16(-1.09%) |
Aug 12, 2020 | 14.57 | 14.85 | 14.47 | 14.72 | 124,018 | +0.42(+2.94%) |
Aug 11, 2020 | 14.36 | 14.79 | 14.26 | 14.30 | 88,091 | +0.23(+1.63%) |
Aug 10, 2020 | 14.74 | 14.78 | 13.96 | 14.07 | 143,100 | -0.51(-3.50%) |
Aug 07, 2020 | 14.15 | 14.70 | 14.06 | 14.58 | 146,000 | +0.43(+3.04%) |
Aug 06, 2020 | 14.10 | 14.55 | 14.07 | 14.15 | 258,424 | +0.06(+0.43%) |
Aug 05, 2020 | 14.00 | 14.19 | 13.83 | 14.09 | 218,840 | +0.28(+2.03%) |
Aug 04, 2020 | 14.06 | 14.07 | 13.57 | 13.81 | 65,777 | -0.14(-1.00%) |
Aug 03, 2020 | 14.02 | 14.08 | 13.81 | 13.95 | 109,456 | +0.28(+2.05%) |
Jul 31, 2020 | 14.15 | 14.32 | 13.60 | 13.67 | 365,300 | -0.67(-4.67%) |
Jul 30, 2020 | 14.16 | 14.42 | 14.15 | 14.34 | 133,221 | -0.10(-0.69%) |
Jul 29, 2020 | 14.30 | 14.49 | 14.03 | 14.44 | 211,392 | +0.33(+2.34%) |
Jul 28, 2020 | 14.34 | 14.64 | 14.00 | 14.11 | 829,743 | -0.04(-0.28%) |
Jul 27, 2020 | 14.23 | 14.72 | 14.01 | 14.15 | 258,500 | +0.25(+1.80%) |
Jul 24, 2020 | 14.04 | 14.04 | 13.90 | 13.90 | 43,000 | -0.10(-0.71%) |
Jul 23, 2020 | 13.63 | 14.05 | 13.60 | 14.00 | 91,615 | +0.21(+1.52%) |
Jul 22, 2020 | 13.76 | 13.83 | 13.18 | 13.79 | 80,186 | -0.04(-0.29%) |
Jul 21, 2020 | 13.44 | 14.01 | 13.44 | 13.83 | 96,051 | +0.50(+3.75%) |
Jul 20, 2020 | 13.43 | 13.43 | 13.13 | 13.33 | 49,357 | -0.10(-0.74%) |
Jul 17, 2020 | 13.57 | 13.62 | 13.20 | 13.43 | 55,300 | -0.36(-2.61%) |
Jul 16, 2020 | 13.82 | 13.89 | 13.41 | 13.79 | 70,593 | -0.15(-1.08%) |
Jul 15, 2020 | 13.70 | 14.03 | 13.52 | 13.94 | 96,917 | +0.61(+4.58%) |
Jul 14, 2020 | 13.30 | 13.49 | 13.01 | 13.33 | 53,068 | +0.03(+0.23%) |
Jul 13, 2020 | 13.43 | 13.63 | 13.11 | 13.30 | 96,688 | +0.14(+1.06%) |
Jul 10, 2020 | 12.35 | 13.40 | 12.35 | 13.16 | 62,800 | +0.80(+6.47%) |
Jul 09, 2020 | 12.95 | 12.95 | 12.05 | 12.36 | 89,622 | -0.64(-4.92%) |
Jul 08, 2020 | 12.81 | 13.12 | 12.56 | 13.00 | 81,417 | +0.11(+0.85%) |
Jul 07, 2020 | 13.18 | 13.30 | 12.84 | 12.89 | 86,811 | -0.46(-3.45%) |
Jul 06, 2020 | 13.69 | 13.94 | 13.15 | 13.35 | 74,970 | -0.15(-1.11%) |
Jul 02, 2020 | 13.90 | 14.05 | 13.32 | 13.50 | 100,300 | -0.09(-0.66%) |
Jul 01, 2020 | 14.01 | 14.07 | 13.53 | 13.59 | 85,423 | -0.41(-2.93%) |
Jun 30, 2020 | 13.93 | 14.10 | 13.80 | 14.00 | 141,214 | +0.20(+1.45%) |
Jun 29, 2020 | 13.32 | 14.00 | 13.16 | 13.80 | 110,485 | +0.55(+4.15%) |
Jun 26, 2020 | 14.18 | 14.21 | 13.12 | 13.25 | 1,323,100 | -1.21(-8.37%) |
Jun 25, 2020 | 14.09 | 14.81 | 13.97 | 14.46 | 124,134 | +0.29(+2.05%) |
Jun 24, 2020 | 14.49 | 14.51 | 13.65 | 14.17 | 150,170 | -0.58(-3.93%) |
Jun 23, 2020 | 14.89 | 14.89 | 14.59 | 14.75 | 179,991 | -0.01(-0.07%) |
Jun 22, 2020 | 14.75 | 14.83 | 14.59 | 14.76 | 155,827 | +0.07(+0.48%) |
Jun 19, 2020 | 14.80 | 14.82 | 14.61 | 14.69 | 136,200 | -0.11(-0.74%) |
Jun 18, 2020 | 14.59 | 14.86 | 14.44 | 14.80 | 164,142 | +0.09(+0.61%) |
Jun 17, 2020 | 14.89 | 14.89 | 14.45 | 14.71 | 128,294 | -0.03(-0.20%) |
Jun 16, 2020 | 14.89 | 14.90 | 14.20 | 14.74 | 134,216 | +0.40(+2.79%) |
Jun 15, 2020 | 13.56 | 14.70 | 13.45 | 14.34 | 142,728 | +0.42(+3.02%) |
Jun 12, 2020 | 14.05 | 14.74 | 13.55 | 13.92 | 124,000 | +0.26(+1.90%) |
Jun 11, 2020 | 14.00 | 14.35 | 13.51 | 13.66 | 127,013 | -0.73(-5.07%) |
Jun 10, 2020 | 15.05 | 15.05 | 14.26 | 14.39 | 115,657 | -0.46(-3.10%) |
Jun 09, 2020 | 14.81 | 14.95 | 14.15 | 14.85 | 152,676 | +0.03(+0.20%) |
Jun 08, 2020 | 15.00 | 15.10 | 14.56 | 14.82 | 267,812 | -0.12(-0.80%) |
Jun 05, 2020 | 14.86 | 14.95 | 14.52 | 14.94 | 205,200 | +0.19(+1.29%) |
Jun 04, 2020 | 14.65 | 15.00 | 14.55 | 14.75 | 141,844 | +0.09(+0.61%) |
Jun 03, 2020 | 14.93 | 15.00 | 14.50 | 14.66 | 121,799 | +0.00(+0.00%) |
Jun 02, 2020 | 14.00 | 14.80 | 13.99 | 14.66 | 134,162 | +0.79(+5.70%) |
Jun 01, 2020 | 14.69 | 14.83 | 13.75 | 13.87 | 86,343 | -0.72(-4.93%) |
May 29, 2020 | 14.64 | 14.79 | 14.26 | 14.59 | 140,000 | +0.07(+0.48%) |
May 28, 2020 | 14.75 | 14.92 | 14.43 | 14.52 | 120,762 | -0.21(-1.43%) |
May 27, 2020 | 15.20 | 15.20 | 14.50 | 14.73 | 77,347 | -0.07(-0.47%) |
May 26, 2020 | 15.50 | 15.50 | 14.66 | 14.80 | 134,073 | -0.26(-1.73%) |
May 22, 2020 | 15.03 | 15.18 | 14.72 | 15.06 | 136,400 | +0.27(+1.83%) |
May 21, 2020 | 15.09 | 15.26 | 14.64 | 14.79 | 102,439 | -0.08(-0.54%) |
May 20, 2020 | 14.91 | 15.46 | 14.79 | 14.87 | 139,653 | +0.31(+2.13%) |
May 19, 2020 | 14.88 | 15.07 | 14.50 | 14.56 | 130,750 | -0.03(-0.21%) |
May 18, 2020 | 14.87 | 15.43 | 14.35 | 14.59 | 187,705 | +0.34(+2.39%) |
May 15, 2020 | 14.57 | 14.70 | 14.00 | 14.25 | 175,000 | -0.19(-1.32%) |
May 14, 2020 | 14.46 | 14.73 | 13.69 | 14.44 | 158,781 | +0.23(+1.62%) |
May 13, 2020 | 15.23 | 15.53 | 14.00 | 14.21 | 298,105 | -0.62(-4.18%) |
May 12, 2020 | 13.73 | 15.98 | 13.30 | 14.83 | 519,332 | +1.10(+8.01%) |
May 11, 2020 | 14.33 | 14.33 | 13.50 | 13.73 | 102,571 | -0.27(-1.93%) |
May 08, 2020 | 13.90 | 14.22 | 13.50 | 14.00 | 181,500 | +0.62(+4.63%) |
May 07, 2020 | 13.50 | 14.04 | 13.25 | 13.38 | 187,303 | -0.02(-0.15%) |
May 06, 2020 | 14.99 | 14.99 | 13.27 | 13.40 | 114,891 | -1.17(-8.03%) |
May 05, 2020 | 14.79 | 15.49 | 14.20 | 14.57 | 94,784 | +0.21(+1.46%) |
May 04, 2020 | 15.25 | 15.25 | 14.16 | 14.36 | 57,598 | -0.87(-5.71%) |
May 01, 2020 | 15.85 | 15.85 | 15.05 | 15.23 | 55,300 | -0.67(-4.21%) |
Apr 30, 2020 | 16.35 | 16.35 | 15.01 | 15.90 | 89,184 | +0.14(+0.89%) |
Apr 29, 2020 | 14.81 | 16.40 | 14.50 | 15.76 | 104,691 | +1.50(+10.52%) |
Apr 28, 2020 | 14.31 | 14.61 | 13.80 | 14.26 | 55,359 | +0.23(+1.64%) |
Apr 27, 2020 | 13.91 | 14.35 | 13.78 | 14.03 | 62,948 | +0.53(+3.93%) |
Apr 24, 2020 | 13.69 | 13.70 | 13.17 | 13.50 | 29,400 | +0.21(+1.58%) |
Apr 23, 2020 | 13.48 | 13.90 | 13.00 | 13.29 | 43,748 | +0.18(+1.37%) |
Apr 22, 2020 | 13.12 | 13.47 | 12.80 | 13.11 | 46,819 | +0.09(+0.69%) |
Apr 21, 2020 | 13.90 | 13.91 | 12.60 | 13.02 | 112,395 | -0.80(-5.79%) |
Apr 20, 2020 | 14.00 | 14.88 | 13.52 | 13.82 | 129,952 | +0.10(+0.73%) |
Apr 17, 2020 | 11.00 | 14.44 | 11.00 | 13.72 | 552,900 | +3.72(+37.20%) |
Apr 16, 2020 | 10.00 | 10.07 | 9.610 | 10.00 | 66,529 | +0.41(+4.28%) |
Apr 15, 2020 | 10.25 | 10.25 | 9.500 | 9.590 | 34,634 | -0.73(-7.07%) |
Apr 14, 2020 | 10.50 | 11.00 | 10.20 | 10.32 | 34,336 | -0.08(-0.77%) |
Apr 13, 2020 | 11.30 | 11.30 | 10.10 | 10.40 | 50,749 | -0.90(-7.96%) |
Apr 09, 2020 | 9.870 | 11.95 | 9.670 | 11.30 | 148,100 | +1.96(+20.99%) |
Apr 08, 2020 | 8.610 | 9.340 | 8.610 | 9.340 | 36,097 | +0.61(+6.99%) |
Apr 07, 2020 | 9.500 | 9.843 | 8.620 | 8.730 | 29,777 | -0.27(-3.00%) |
Apr 06, 2020 | 8.500 | 9.000 | 8.470 | 9.000 | 40,408 | +0.75(+9.09%) |
Apr 03, 2020 | 8.500 | 8.560 | 8.110 | 8.250 | 30,800 | -0.32(-3.73%) |
Apr 02, 2020 | 8.560 | 9.014 | 8.510 | 8.570 | 18,526 | -0.01(-0.12%) |
Apr 01, 2020 | 9.220 | 9.220 | 8.580 | 8.580 | 30,247 | -0.96(-10.06%) |
Mar 31, 2020 | 9.840 | 10.00 | 9.000 | 9.540 | 39,753 | -0.19(-1.95%) |
Mar 30, 2020 | 8.830 | 9.970 | 8.800 | 9.730 | 33,521 | +0.87(+9.82%) |
Mar 27, 2020 | 9.940 | 9.940 | 8.840 | 8.860 | 29,800 | -1.15(-11.49%) |
Mar 26, 2020 | 9.730 | 10.30 | 9.590 | 10.01 | 56,348 | +0.37(+3.84%) |
Mar 25, 2020 | 9.000 | 9.900 | 8.960 | 9.640 | 37,918 | +0.54(+5.93%) |
Mar 24, 2020 | 8.810 | 9.480 | 8.760 | 9.100 | 37,029 | +0.36(+4.12%) |
Mar 23, 2020 | 9.080 | 9.300 | 8.510 | 8.740 | 71,994 | -0.97(-9.99%) |
Mar 20, 2020 | 8.930 | 9.890 | 8.786 | 9.710 | 106,000 | +0.58(+6.35%) |
Mar 19, 2020 | 8.850 | 9.280 | 8.806 | 9.130 | 59,427 | +0.20(+2.24%) |
Mar 18, 2020 | 9.900 | 9.900 | 8.545 | 8.930 | 67,073 | -1.04(-10.43%) |
Mar 17, 2020 | 9.870 | 10.21 | 9.596 | 9.970 | 62,037 | +0.37(+3.85%) |
Mar 16, 2020 | 8.900 | 9.953 | 8.510 | 9.600 | 87,215 | -0.32(-3.23%) |
Mar 13, 2020 | 8.540 | 10.00 | 8.200 | 9.920 | 195,200 | +2.29(+30.01%) |
Mar 12, 2020 | 8.250 | 9.990 | 7.600 | 7.630 | 209,379 | -3.51(-31.51%) |
Mar 11, 2020 | 12.49 | 12.50 | 11.00 | 11.14 | 68,368 | -1.73(-13.44%) |
Mar 10, 2020 | 13.17 | 13.35 | 12.82 | 12.87 | 94,890 | +0.13(+1.02%) |
Mar 09, 2020 | 13.35 | 13.43 | 12.00 | 12.74 | 164,677 | -1.92(-13.10%) |
Mar 06, 2020 | 14.90 | 14.95 | 14.42 | 14.66 | 74,800 | -0.41(-2.72%) |
Mar 05, 2020 | 15.37 | 15.37 | 14.80 | 15.07 | 58,475 | -0.28(-1.82%) |
Mar 04, 2020 | 15.44 | 15.44 | 15.10 | 15.35 | 67,882 | +0.11(+0.72%) |
Mar 03, 2020 | 15.80 | 15.80 | 15.14 | 15.24 | 134,778 | -0.29(-1.87%) |
Mar 02, 2020 | 15.00 | 16.06 | 15.00 | 15.53 | 154,391 | +0.79(+5.36%) |
Feb 28, 2020 | 15.66 | 15.71 | 14.66 | 14.74 | 100,000 | -1.25(-7.82%) |
Feb 27, 2020 | 16.10 | 16.20 | 15.81 | 15.99 | 57,722 | -0.26(-1.60%) |
Feb 26, 2020 | 16.10 | 16.30 | 16.02 | 16.25 | 44,559 | -0.03(-0.18%) |
Feb 25, 2020 | 16.50 | 16.50 | 16.07 | 16.28 | 64,358 | -0.12(-0.73%) |
Feb 24, 2020 | 16.57 | 16.60 | 16.00 | 16.40 | 83,577 | -0.20(-1.20%) |
Feb 21, 2020 | 16.48 | 16.75 | 16.44 | 16.60 | 48,900 | +0.08(+0.48%) |
Feb 20, 2020 | 16.75 | 16.75 | 16.45 | 16.52 | 67,133 | -0.13(-0.78%) |
Feb 19, 2020 | 16.50 | 16.78 | 16.45 | 16.65 | 78,541 | +0.26(+1.59%) |
Feb 18, 2020 | 16.52 | 16.63 | 16.35 | 16.39 | 93,138 | +0.08(+0.49%) |
Feb 14, 2020 | 16.49 | 16.49 | 16.25 | 16.31 | 64,800 | +0.00(+0.00%) |
Feb 13, 2020 | 16.35 | 16.35 | 16.26 | 16.31 | 42,724 | +0.06(+0.37%) |
Feb 12, 2020 | 16.28 | 16.50 | 16.05 | 16.25 | 43,245 | +0.06(+0.37%) |
Feb 11, 2020 | 16.20 | 16.24 | 16.01 | 16.19 | 60,722 | +0.04(+0.25%) |
Feb 10, 2020 | 16.35 | 16.50 | 16.14 | 16.15 | 49,623 | -0.10(-0.62%) |
Feb 07, 2020 | 16.19 | 16.35 | 16.17 | 16.25 | 59,200 | +0.10(+0.62%) |
Feb 06, 2020 | 16.15 | 16.31 | 16.06 | 16.15 | 98,077 | +0.16(+1.00%) |
Feb 05, 2020 | 16.04 | 16.15 | 15.86 | 15.99 | 80,401 | +0.09(+0.57%) |
Feb 04, 2020 | 15.30 | 16.00 | 15.25 | 15.90 | 108,992 | +0.97(+6.50%) |