Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.38 | 26.74 | 21.54 | 24.95 | 3,883,100 | +5.55(+28.61%) |
Jan 28, 2021 | 27.05 | 35.00 | 18.68 | 19.40 | 5,662,976 | -5.60(-22.40%) |
Jan 27, 2021 | 14.25 | 40.91 | 13.95 | 25.00 | 14,711,220 | +10.51(+72.53%) |
Jan 26, 2021 | 14.85 | 15.31 | 14.35 | 14.49 | 646,768 | -0.48(-3.21%) |
Jan 25, 2021 | 14.50 | 15.34 | 14.25 | 14.97 | 745,070 | +0.72(+5.05%) |
Jan 22, 2021 | 14.22 | 14.36 | 13.70 | 14.25 | 527,800 | +0.06(+0.42%) |
Jan 21, 2021 | 14.81 | 14.81 | 14.19 | 14.19 | 565,983 | -0.26(-1.80%) |
Jan 20, 2021 | 15.09 | 15.18 | 14.43 | 14.45 | 599,165 | -0.56(-3.73%) |
Jan 19, 2021 | 14.50 | 15.15 | 14.16 | 15.01 | 957,203 | +0.74(+5.19%) |
Jan 15, 2021 | 13.61 | 14.49 | 13.52 | 14.27 | 1,113,600 | +0.80(+5.94%) |
Jan 14, 2021 | 13.30 | 13.48 | 13.20 | 13.47 | 306,864 | +0.27(+2.05%) |
Jan 13, 2021 | 13.74 | 13.74 | 13.13 | 13.20 | 440,798 | -0.28(-2.08%) |
Jan 12, 2021 | 13.70 | 13.88 | 13.17 | 13.48 | 400,792 | +0.17(+1.28%) |
Jan 11, 2021 | 13.57 | 13.99 | 13.15 | 13.31 | 565,442 | -0.59(-4.24%) |
Jan 08, 2021 | 14.21 | 14.21 | 13.15 | 13.90 | 685,500 | +0.40(+2.96%) |
Jan 07, 2021 | 13.69 | 13.95 | 13.11 | 13.50 | 527,159 | -0.26(-1.89%) |
Jan 06, 2021 | 12.70 | 13.77 | 12.52 | 13.76 | 881,822 | +1.24(+9.90%) |
Jan 05, 2021 | 12.22 | 12.76 | 12.00 | 12.52 | 549,662 | +0.52(+4.33%) |
Jan 04, 2021 | 12.07 | 12.55 | 11.88 | 12.00 | 729,020 | +0.34(+2.92%) |
Dec 31, 2020 | 11.66 | 11.66 | 11.66 | 615,957 | -0.44(-3.64%) | |
Dec 30, 2020 | 12.27 | 12.83 | 11.90 | 12.10 | 615,957 | -0.05(-0.41%) |
Dec 29, 2020 | 12.75 | 12.90 | 12.05 | 12.15 | 498,289 | -0.59(-4.63%) |
Dec 28, 2020 | 13.00 | 13.09 | 12.31 | 12.74 | 628,124 | -0.07(-0.55%) |
Dec 24, 2020 | 13.35 | 13.58 | 12.75 | 12.81 | 547,100 | -0.60(-4.47%) |
Dec 23, 2020 | 14.34 | 14.40 | 13.14 | 13.41 | 784,543 | -0.94(-6.55%) |
Dec 22, 2020 | 13.84 | 14.48 | 13.66 | 14.35 | 604,892 | +0.82(+6.06%) |
Dec 21, 2020 | 13.00 | 14.24 | 12.75 | 13.53 | 745,913 | +0.45(+3.44%) |
Dec 18, 2020 | 13.60 | 13.79 | 12.83 | 13.08 | 1,059,200 | -0.29(-2.17%) |
Dec 17, 2020 | 13.84 | 13.84 | 13.04 | 13.37 | 536,402 | -0.12(-0.89%) |
Dec 16, 2020 | 13.93 | 14.29 | 13.49 | 13.49 | 441,088 | -0.50(-3.57%) |
Dec 15, 2020 | 14.11 | 14.57 | 13.82 | 13.99 | 404,817 | -0.16(-1.13%) |
Dec 14, 2020 | 14.42 | 14.62 | 13.96 | 14.15 | 575,499 | -0.32(-2.21%) |
Dec 11, 2020 | 14.11 | 14.72 | 13.60 | 14.47 | 734,300 | +0.43(+3.06%) |
Dec 10, 2020 | 14.50 | 14.83 | 13.92 | 14.04 | 991,006 | -0.27(-1.89%) |
Dec 09, 2020 | 14.20 | 14.47 | 13.55 | 14.31 | 1,254,313 | -1.11(-7.20%) |
Dec 08, 2020 | 16.00 | 16.10 | 14.55 | 15.42 | 1,261,579 | +1.18(+8.29%) |
Dec 07, 2020 | 12.25 | 14.50 | 12.15 | 14.24 | 1,399,941 | +2.22(+18.47%) |
Dec 04, 2020 | 12.20 | 12.20 | 11.75 | 12.02 | 296,300 | +0.10(+0.84%) |
Dec 03, 2020 | 12.28 | 12.28 | 11.76 | 11.92 | 307,439 | -0.45(-3.64%) |
Dec 02, 2020 | 12.28 | 12.55 | 12.00 | 12.37 | 269,392 | +0.09(+0.73%) |
Dec 01, 2020 | 12.68 | 12.94 | 12.00 | 12.28 | 477,994 | -0.22(-1.76%) |
Nov 30, 2020 | 12.62 | 13.18 | 12.44 | 12.50 | 459,558 | -0.44(-3.40%) |
Nov 27, 2020 | 12.50 | 12.94 | 12.50 | 12.94 | 204,000 | +0.45(+3.60%) |
Nov 25, 2020 | 12.14 | 12.62 | 12.14 | 12.49 | 309,900 | +0.21(+1.71%) |
Nov 24, 2020 | 12.90 | 12.90 | 12.00 | 12.28 | 449,843 | -0.21(-1.68%) |
Nov 23, 2020 | 12.60 | 12.60 | 12.00 | 12.49 | 364,716 | +0.28(+2.29%) |
Nov 20, 2020 | 11.28 | 12.31 | 11.13 | 12.21 | 431,400 | +0.84(+7.39%) |
Nov 19, 2020 | 11.75 | 11.84 | 11.29 | 11.37 | 287,223 | -0.21(-1.81%) |
Nov 18, 2020 | 11.77 | 12.03 | 11.44 | 11.58 | 359,600 | -0.03(-0.26%) |
Nov 17, 2020 | 12.12 | 12.21 | 11.40 | 11.61 | 426,600 | -0.63(-5.15%) |
Nov 16, 2020 | 12.96 | 12.96 | 11.98 | 12.24 | 436,785 | -0.43(-3.39%) |
Nov 13, 2020 | 12.55 | 12.96 | 12.46 | 12.67 | 283,800 | +0.22(+1.77%) |
Nov 12, 2020 | 12.04 | 12.74 | 11.93 | 12.45 | 252,570 | +0.36(+2.98%) |
Nov 11, 2020 | 12.47 | 12.68 | 11.82 | 12.09 | 306,146 | -0.39(-3.13%) |
Nov 10, 2020 | 11.44 | 12.49 | 11.37 | 12.48 | 511,643 | +1.01(+8.81%) |
Nov 09, 2020 | 12.18 | 12.28 | 11.06 | 11.47 | 516,423 | -0.10(-0.86%) |
Nov 06, 2020 | 12.00 | 12.24 | 11.33 | 11.57 | 254,300 | -0.40(-3.34%) |
Nov 05, 2020 | 11.78 | 12.49 | 11.52 | 11.97 | 344,096 | +0.39(+3.37%) |
Nov 04, 2020 | 11.27 | 11.63 | 10.93 | 11.58 | 483,780 | +0.53(+4.80%) |
Nov 03, 2020 | 11.77 | 11.79 | 10.76 | 11.05 | 894,635 | -0.51(-4.41%) |
Nov 02, 2020 | 12.20 | 12.38 | 11.40 | 11.56 | 701,939 | -0.47(-3.91%) |
Oct 30, 2020 | 12.50 | 12.50 | 11.91 | 12.03 | 307,300 | -0.52(-4.14%) |
Oct 29, 2020 | 12.34 | 12.68 | 11.87 | 12.55 | 411,022 | +0.22(+1.78%) |
Oct 28, 2020 | 13.15 | 13.21 | 12.28 | 12.33 | 507,576 | -1.02(-7.64%) |
Oct 27, 2020 | 13.05 | 13.73 | 12.85 | 13.35 | 489,700 | +0.42(+3.25%) |
Oct 26, 2020 | 13.11 | 13.30 | 12.65 | 12.93 | 505,491 | -0.18(-1.37%) |
Oct 23, 2020 | 13.76 | 13.89 | 13.01 | 13.11 | 401,800 | -0.65(-4.72%) |
Oct 22, 2020 | 13.00 | 13.96 | 12.75 | 13.76 | 769,858 | +0.97(+7.58%) |
Oct 21, 2020 | 13.80 | 13.88 | 12.79 | 12.79 | 707,741 | -0.98(-7.12%) |
Oct 20, 2020 | 14.90 | 15.19 | 13.61 | 13.77 | 883,483 | -1.23(-8.20%) |
Oct 19, 2020 | 16.02 | 16.11 | 14.93 | 15.00 | 603,414 | -1.02(-6.37%) |
Oct 16, 2020 | 16.50 | 16.70 | 15.70 | 16.02 | 772,000 | -0.60(-3.61%) |
Oct 15, 2020 | 15.31 | 16.68 | 15.13 | 16.62 | 682,230 | +1.11(+7.16%) |
Oct 14, 2020 | 15.20 | 15.66 | 15.05 | 15.51 | 305,332 | +0.31(+2.04%) |
Oct 13, 2020 | 14.80 | 15.21 | 14.80 | 15.20 | 247,197 | +0.40(+2.70%) |
Oct 12, 2020 | 14.68 | 15.23 | 14.20 | 14.80 | 469,848 | -0.07(-0.47%) |
Oct 09, 2020 | 14.92 | 15.12 | 14.58 | 14.87 | 287,300 | +0.01(+0.07%) |
Oct 08, 2020 | 14.62 | 15.61 | 14.50 | 14.86 | 962,178 | +0.35(+2.41%) |
Oct 07, 2020 | 14.15 | 14.83 | 14.14 | 14.51 | 507,292 | +0.39(+2.76%) |
Oct 06, 2020 | 13.99 | 14.80 | 13.69 | 14.12 | 628,841 | +0.17(+1.22%) |
Oct 05, 2020 | 13.40 | 14.20 | 13.30 | 13.95 | 449,278 | +0.38(+2.80%) |
Oct 02, 2020 | 12.95 | 13.78 | 12.80 | 13.57 | 339,400 | +0.16(+1.19%) |
Oct 01, 2020 | 12.75 | 13.48 | 12.56 | 13.41 | 404,442 | +0.66(+5.18%) |
Sep 30, 2020 | 12.27 | 12.82 | 12.04 | 12.75 | 326,538 | +0.43(+3.49%) |
Sep 29, 2020 | 12.19 | 12.59 | 12.09 | 12.32 | 249,148 | +0.32(+2.67%) |
Sep 28, 2020 | 12.65 | 12.68 | 11.90 | 12.00 | 411,256 | -0.72(-5.66%) |
Sep 25, 2020 | 12.31 | 12.93 | 12.31 | 12.72 | 251,200 | +0.25(+2.00%) |
Sep 24, 2020 | 12.84 | 13.09 | 12.40 | 12.47 | 279,896 | -0.33(-2.58%) |
Sep 23, 2020 | 13.62 | 13.65 | 12.70 | 12.80 | 368,728 | -0.62(-4.62%) |
Sep 22, 2020 | 13.34 | 13.79 | 13.15 | 13.42 | 320,159 | -0.05(-0.37%) |
Sep 21, 2020 | 14.50 | 14.50 | 13.39 | 13.47 | 469,914 | -0.87(-6.07%) |
Sep 18, 2020 | 13.00 | 14.47 | 12.53 | 14.34 | 2,804,000 | +1.61(+12.65%) |
Sep 17, 2020 | 12.57 | 12.90 | 12.31 | 12.73 | 264,552 | -0.05(-0.39%) |
Sep 16, 2020 | 12.80 | 12.89 | 12.12 | 12.78 | 472,122 | -0.02(-0.16%) |
Sep 15, 2020 | 12.77 | 13.01 | 11.29 | 12.80 | 1,253,946 | -0.19(-1.46%) |
Sep 14, 2020 | 13.50 | 13.66 | 12.62 | 12.99 | 646,291 | -0.26(-1.96%) |
Sep 11, 2020 | 13.98 | 14.08 | 13.17 | 13.25 | 415,600 | -0.49(-3.57%) |
Sep 10, 2020 | 13.72 | 14.14 | 13.61 | 13.74 | 386,685 | -0.06(-0.43%) |
Sep 09, 2020 | 14.19 | 14.35 | 13.60 | 13.80 | 407,035 | -0.29(-2.06%) |
Sep 08, 2020 | 13.81 | 14.49 | 13.50 | 14.09 | 409,109 | +0.53(+3.91%) |
Sep 04, 2020 | 13.70 | 13.79 | 12.88 | 13.56 | 510,400 | +0.01(+0.07%) |
Sep 03, 2020 | 13.92 | 13.99 | 13.37 | 13.55 | 462,871 | -0.33(-2.38%) |
Sep 02, 2020 | 14.30 | 14.30 | 13.56 | 13.88 | 545,391 | -0.28(-1.98%) |
Sep 01, 2020 | 12.91 | 14.37 | 12.91 | 14.16 | 805,257 | +1.23(+9.51%) |
Aug 31, 2020 | 13.40 | 13.59 | 12.75 | 12.93 | 427,755 | -0.55(-4.08%) |
Aug 28, 2020 | 13.57 | 13.84 | 13.29 | 13.48 | 307,000 | -0.19(-1.39%) |
Aug 27, 2020 | 12.92 | 13.93 | 12.76 | 13.67 | 448,021 | +0.65(+4.99%) |
Aug 26, 2020 | 12.98 | 13.15 | 12.68 | 13.02 | 406,918 | +0.05(+0.39%) |
Aug 25, 2020 | 13.33 | 13.33 | 12.77 | 12.97 | 368,541 | -0.19(-1.44%) |
Aug 24, 2020 | 12.95 | 13.80 | 12.59 | 13.16 | 639,431 | +0.41(+3.22%) |
Aug 21, 2020 | 12.40 | 12.80 | 12.20 | 12.75 | 369,800 | +0.25(+2.00%) |
Aug 20, 2020 | 12.54 | 12.65 | 12.27 | 12.50 | 246,604 | +0.05(+0.40%) |
Aug 19, 2020 | 12.42 | 12.82 | 12.34 | 12.45 | 312,247 | +0.16(+1.30%) |
Aug 18, 2020 | 12.69 | 12.73 | 12.05 | 12.29 | 367,691 | -0.24(-1.92%) |
Aug 17, 2020 | 12.56 | 12.77 | 12.10 | 12.53 | 320,983 | -0.18(-1.42%) |
Aug 14, 2020 | 13.05 | 13.06 | 12.42 | 12.71 | 287,000 | -0.34(-2.61%) |
Aug 13, 2020 | 12.63 | 13.23 | 12.51 | 13.05 | 425,405 | +0.61(+4.90%) |
Aug 12, 2020 | 11.92 | 12.68 | 11.55 | 12.44 | 524,502 | +0.75(+6.42%) |
Aug 11, 2020 | 12.00 | 12.31 | 11.44 | 11.69 | 443,980 | -0.34(-2.83%) |
Aug 10, 2020 | 12.27 | 12.60 | 12.00 | 12.03 | 315,800 | -0.16(-1.31%) |
Aug 07, 2020 | 12.07 | 12.36 | 11.86 | 12.19 | 251,000 | -0.02(-0.16%) |
Aug 06, 2020 | 12.13 | 12.44 | 11.86 | 12.21 | 328,085 | -0.06(-0.49%) |
Aug 05, 2020 | 12.25 | 12.40 | 11.91 | 12.27 | 335,845 | +0.23(+1.91%) |
Aug 04, 2020 | 12.03 | 12.59 | 12.00 | 12.04 | 307,766 | -0.67(-5.27%) |
Aug 03, 2020 | 12.75 | 12.75 | 12.00 | 12.71 | 397,418 | +0.20(+1.60%) |
Jul 31, 2020 | 12.60 | 13.02 | 12.09 | 12.51 | 474,900 | +0.01(+0.08%) |
Jul 30, 2020 | 12.20 | 12.71 | 11.82 | 12.50 | 480,107 | +0.31(+2.54%) |
Jul 29, 2020 | 12.86 | 12.96 | 12.05 | 12.19 | 615,550 | -0.65(-5.06%) |
Jul 28, 2020 | 13.33 | 13.50 | 12.81 | 12.84 | 399,508 | -0.42(-3.17%) |
Jul 27, 2020 | 13.40 | 13.71 | 12.91 | 13.26 | 540,562 | -0.03(-0.23%) |
Jul 24, 2020 | 13.25 | 13.98 | 12.51 | 13.29 | 862,500 | +0.27(+2.07%) |
Jul 23, 2020 | 12.90 | 13.32 | 12.70 | 13.02 | 365,359 | -0.11(-0.84%) |
Jul 22, 2020 | 13.42 | 13.49 | 12.61 | 13.13 | 605,424 | -0.12(-0.91%) |
Jul 21, 2020 | 13.41 | 13.65 | 13.00 | 13.25 | 428,757 | -0.15(-1.12%) |
Jul 20, 2020 | 14.04 | 14.40 | 13.01 | 13.40 | 855,059 | -1.06(-7.33%) |
Jul 17, 2020 | 14.40 | 14.64 | 14.03 | 14.46 | 486,900 | +0.06(+0.42%) |
Jul 16, 2020 | 13.75 | 14.49 | 13.63 | 14.40 | 398,110 | +0.57(+4.12%) |
Jul 15, 2020 | 13.85 | 13.97 | 13.28 | 13.83 | 407,084 | -0.03(-0.22%) |
Jul 14, 2020 | 13.87 | 14.04 | 13.06 | 13.86 | 541,977 | +0.00(+0.00%) |
Jul 13, 2020 | 14.24 | 14.51 | 13.61 | 13.86 | 777,183 | -0.44(-3.08%) |
Jul 10, 2020 | 14.80 | 14.90 | 14.13 | 14.30 | 447,600 | -0.24(-1.65%) |
Jul 09, 2020 | 13.86 | 14.74 | 13.65 | 14.54 | 502,495 | +0.54(+3.86%) |
Jul 08, 2020 | 13.81 | 14.19 | 13.60 | 14.00 | 598,989 | +0.22(+1.60%) |
Jul 07, 2020 | 13.68 | 14.32 | 13.55 | 13.78 | 510,749 | -0.35(-2.48%) |
Jul 06, 2020 | 13.84 | 14.24 | 13.58 | 14.13 | 431,641 | +0.60(+4.43%) |
Jul 02, 2020 | 14.47 | 14.49 | 12.91 | 13.53 | 1,279,700 | -0.83(-5.78%) |
Jul 01, 2020 | 14.75 | 15.10 | 14.03 | 14.36 | 631,173 | -0.56(-3.75%) |
Jun 30, 2020 | 15.05 | 15.61 | 14.71 | 14.92 | 1,012,304 | -0.81(-5.15%) |
Jun 29, 2020 | 15.20 | 16.41 | 15.09 | 15.73 | 838,620 | +0.49(+3.22%) |
Jun 26, 2020 | 15.33 | 16.09 | 14.79 | 15.24 | 1,062,800 | -0.65(-4.09%) |
Jun 25, 2020 | 17.00 | 17.10 | 15.25 | 15.89 | 1,092,618 | -0.89(-5.30%) |
Jun 24, 2020 | 15.10 | 17.10 | 14.94 | 16.78 | 2,370,506 | +1.76(+11.72%) |
Jun 23, 2020 | 15.25 | 15.79 | 14.51 | 15.02 | 847,342 | -0.02(-0.13%) |
Jun 22, 2020 | 13.71 | 15.15 | 13.40 | 15.04 | 882,643 | +1.40(+10.26%) |
Jun 19, 2020 | 13.81 | 14.45 | 13.42 | 13.64 | 3,112,400 | -0.35(-2.50%) |
Jun 18, 2020 | 14.48 | 14.70 | 13.82 | 13.99 | 400,463 | -0.30(-2.10%) |
Jun 17, 2020 | 14.00 | 14.42 | 13.79 | 14.29 | 377,649 | +0.32(+2.29%) |
Jun 16, 2020 | 13.47 | 13.97 | 13.00 | 13.97 | 417,994 | +1.00(+7.71%) |
Jun 15, 2020 | 12.78 | 13.16 | 12.12 | 12.97 | 564,096 | +0.05(+0.39%) |
Jun 12, 2020 | 13.78 | 13.92 | 12.50 | 12.92 | 539,600 | -0.22(-1.67%) |
Jun 11, 2020 | 13.51 | 14.17 | 13.11 | 13.14 | 435,983 | -0.76(-5.47%) |
Jun 10, 2020 | 14.30 | 14.69 | 13.50 | 13.90 | 521,117 | -0.24(-1.70%) |
Jun 09, 2020 | 14.65 | 14.65 | 14.01 | 14.14 | 338,638 | -0.32(-2.21%) |
Jun 08, 2020 | 14.82 | 14.82 | 13.90 | 14.46 | 611,969 | +0.26(+1.83%) |
Jun 05, 2020 | 14.00 | 14.38 | 13.68 | 14.20 | 544,600 | +0.51(+3.73%) |
Jun 04, 2020 | 13.76 | 14.20 | 13.60 | 13.69 | 257,807 | -0.18(-1.30%) |
Jun 03, 2020 | 14.89 | 14.89 | 13.66 | 13.87 | 411,206 | -0.55(-3.81%) |
Jun 02, 2020 | 13.82 | 14.51 | 13.58 | 14.42 | 396,268 | +0.43(+3.07%) |
Jun 01, 2020 | 14.24 | 14.40 | 13.65 | 13.99 | 694,576 | +0.66(+4.95%) |
May 29, 2020 | 12.08 | 13.50 | 11.86 | 13.33 | 1,099,100 | +1.25(+10.35%) |
May 28, 2020 | 12.45 | 12.75 | 11.86 | 12.08 | 1,082,712 | -0.11(-0.90%) |
May 27, 2020 | 13.40 | 13.40 | 11.82 | 12.19 | 1,446,067 | -1.39(-10.24%) |
May 26, 2020 | 14.99 | 14.99 | 13.56 | 13.58 | 733,656 | -0.41(-2.93%) |
May 22, 2020 | 14.50 | 14.72 | 13.75 | 13.99 | 558,700 | -0.41(-2.85%) |
May 21, 2020 | 14.50 | 14.79 | 13.75 | 14.40 | 550,803 | -0.07(-0.48%) |
May 20, 2020 | 15.16 | 15.66 | 14.05 | 14.47 | 1,019,537 | -0.89(-5.79%) |
May 19, 2020 | 15.45 | 15.88 | 15.23 | 15.36 | 443,303 | +0.09(+0.59%) |
May 18, 2020 | 16.16 | 16.49 | 14.81 | 15.27 | 868,204 | -0.43(-2.74%) |
May 15, 2020 | 15.02 | 16.11 | 15.02 | 15.70 | 549,200 | +0.29(+1.88%) |
May 14, 2020 | 14.78 | 15.47 | 14.10 | 15.41 | 551,731 | +0.72(+4.90%) |
May 13, 2020 | 16.00 | 16.19 | 14.50 | 14.69 | 808,675 | -1.06(-6.73%) |
May 12, 2020 | 15.45 | 16.58 | 15.11 | 15.75 | 786,105 | +0.31(+2.01%) |
May 11, 2020 | 14.59 | 15.74 | 14.05 | 15.44 | 963,091 | +0.85(+5.83%) |
May 08, 2020 | 14.00 | 14.93 | 13.55 | 14.59 | 888,100 | +0.95(+6.96%) |
May 07, 2020 | 13.94 | 14.11 | 12.76 | 13.64 | 1,118,815 | +1.10(+8.77%) |
May 06, 2020 | 14.28 | 14.28 | 12.22 | 12.54 | 1,557,836 | -1.27(-9.20%) |
May 05, 2020 | 14.83 | 15.73 | 13.58 | 13.81 | 1,326,108 | +0.01(+0.07%) |
May 04, 2020 | 17.77 | 18.00 | 13.70 | 13.80 | 2,803,705 | -2.56(-15.65%) |
May 01, 2020 | 17.03 | 17.40 | 15.50 | 16.36 | 1,093,000 | -1.24(-7.05%) |
Apr 30, 2020 | 16.55 | 17.88 | 15.40 | 17.60 | 1,263,289 | +1.17(+7.12%) |
Apr 29, 2020 | 15.48 | 16.52 | 15.06 | 16.43 | 823,601 | +1.47(+9.83%) |
Apr 28, 2020 | 16.00 | 16.23 | 14.55 | 14.96 | 789,907 | -0.22(-1.45%) |
Apr 27, 2020 | 15.00 | 16.49 | 14.90 | 15.18 | 1,227,431 | +0.66(+4.55%) |
Apr 24, 2020 | 12.67 | 15.00 | 12.38 | 14.52 | 1,668,500 | +2.19(+17.76%) |
Apr 23, 2020 | 12.09 | 12.68 | 11.85 | 12.33 | 700,243 | +0.61(+5.20%) |
Apr 22, 2020 | 11.81 | 11.90 | 11.36 | 11.72 | 327,790 | +0.29(+2.54%) |
Apr 21, 2020 | 10.58 | 11.55 | 10.58 | 11.43 | 475,469 | +1.01(+9.69%) |
Apr 20, 2020 | 10.89 | 11.08 | 10.37 | 10.42 | 650,567 | -0.51(-4.67%) |
Apr 17, 2020 | 12.01 | 12.16 | 10.64 | 10.93 | 852,000 | -0.93(-7.84%) |
Apr 16, 2020 | 12.00 | 12.25 | 11.59 | 11.86 | 449,690 | +0.12(+1.02%) |
Apr 15, 2020 | 11.36 | 11.99 | 11.24 | 11.74 | 468,472 | +0.08(+0.69%) |
Apr 14, 2020 | 12.39 | 12.45 | 11.57 | 11.66 | 472,727 | -0.46(-3.80%) |
Apr 13, 2020 | 12.10 | 12.25 | 11.42 | 12.12 | 370,393 | +0.01(+0.08%) |
Apr 09, 2020 | 11.62 | 12.19 | 11.62 | 12.11 | 441,800 | +0.32(+2.71%) |
Apr 08, 2020 | 11.61 | 11.85 | 11.27 | 11.79 | 294,889 | +0.30(+2.61%) |
Apr 07, 2020 | 11.79 | 11.90 | 11.22 | 11.49 | 442,747 | +0.33(+2.96%) |
Apr 06, 2020 | 10.15 | 11.39 | 10.00 | 11.16 | 504,305 | +1.41(+14.46%) |
Apr 03, 2020 | 10.28 | 10.29 | 9.660 | 9.750 | 444,100 | -0.45(-4.41%) |
Apr 02, 2020 | 10.21 | 10.78 | 9.640 | 10.20 | 532,690 | +0.08(+0.79%) |
Apr 01, 2020 | 11.30 | 11.48 | 10.03 | 10.12 | 598,781 | -1.42(-12.31%) |
Mar 31, 2020 | 11.62 | 11.90 | 11.31 | 11.54 | 321,775 | -0.27(-2.29%) |
Mar 30, 2020 | 11.57 | 11.98 | 11.23 | 11.81 | 403,621 | +0.19(+1.64%) |
Mar 27, 2020 | 11.99 | 12.21 | 11.55 | 11.62 | 453,600 | -0.49(-4.05%) |
Mar 26, 2020 | 11.74 | 12.20 | 11.70 | 12.11 | 527,315 | +0.35(+2.98%) |
Mar 25, 2020 | 12.20 | 12.20 | 11.41 | 11.76 | 891,585 | +0.17(+1.47%) |
Mar 24, 2020 | 12.48 | 12.48 | 11.59 | 11.59 | 1,446,313 | -1.28(-9.95%) |
Mar 23, 2020 | 12.40 | 13.75 | 12.00 | 12.87 | 1,095,556 | +0.92(+7.70%) |
Mar 20, 2020 | 12.05 | 12.95 | 11.41 | 11.95 | 1,322,900 | +0.27(+2.31%) |
Mar 19, 2020 | 11.16 | 12.95 | 10.95 | 11.68 | 954,884 | +0.58(+5.23%) |
Mar 18, 2020 | 9.830 | 11.30 | 9.800 | 11.10 | 752,949 | +0.37(+3.45%) |
Mar 17, 2020 | 9.010 | 10.75 | 8.900 | 10.73 | 893,128 | +1.58(+17.27%) |
Mar 16, 2020 | 8.110 | 9.490 | 8.100 | 9.150 | 679,480 | -0.87(-8.68%) |
Mar 13, 2020 | 10.04 | 10.04 | 8.700 | 10.02 | 839,800 | +1.23(+13.99%) |
Mar 12, 2020 | 8.190 | 10.30 | 8.110 | 8.790 | 984,428 | -0.95(-9.75%) |
Mar 11, 2020 | 11.32 | 11.47 | 9.350 | 9.740 | 1,280,268 | -1.37(-12.33%) |
Mar 10, 2020 | 13.11 | 13.74 | 9.100 | 11.11 | 2,379,123 | -1.89(-14.54%) |
Mar 09, 2020 | 14.65 | 15.84 | 12.01 | 13.00 | 1,955,908 | -0.75(-5.45%) |
Mar 06, 2020 | 12.50 | 13.75 | 12.50 | 13.75 | 942,200 | +0.94(+7.34%) |
Mar 05, 2020 | 11.89 | 13.73 | 11.89 | 12.81 | 824,965 | +0.32(+2.56%) |
Mar 04, 2020 | 12.52 | 12.71 | 11.80 | 12.49 | 481,299 | +0.34(+2.80%) |
Mar 03, 2020 | 13.00 | 13.36 | 11.58 | 12.15 | 858,044 | -0.40(-3.19%) |
Mar 02, 2020 | 10.27 | 12.69 | 10.27 | 12.55 | 1,460,754 | +1.58(+14.40%) |
Feb 28, 2020 | 10.25 | 11.10 | 10.00 | 10.97 | 1,250,900 | +0.03(+0.27%) |
Feb 27, 2020 | 13.50 | 13.54 | 9.770 | 10.94 | 2,669,193 | +0.11(+1.02%) |
Feb 26, 2020 | 15.86 | 16.32 | 6.350 | 10.83 | 6,068,148 | -5.52(-33.76%) |
Feb 25, 2020 | 16.62 | 16.92 | 15.68 | 16.35 | 731,820 | -0.33(-1.98%) |
Feb 24, 2020 | 15.75 | 16.88 | 15.50 | 16.68 | 923,744 | +0.19(+1.15%) |
Feb 21, 2020 | 16.96 | 17.05 | 16.03 | 16.49 | 946,700 | -0.56(-3.28%) |
Feb 20, 2020 | 16.49 | 17.80 | 16.36 | 17.05 | 1,347,093 | +0.96(+5.97%) |
Feb 19, 2020 | 14.80 | 16.30 | 14.63 | 16.09 | 1,369,194 | +1.43(+9.75%) |
Feb 18, 2020 | 14.01 | 14.70 | 13.86 | 14.66 | 472,011 | +0.44(+3.09%) |
Feb 14, 2020 | 14.35 | 14.45 | 14.09 | 14.22 | 325,400 | -0.28(-1.93%) |
Feb 13, 2020 | 13.83 | 14.52 | 13.37 | 14.50 | 461,424 | +0.53(+3.79%) |
Feb 12, 2020 | 14.25 | 14.66 | 13.73 | 13.97 | 580,625 | -0.35(-2.44%) |
Feb 11, 2020 | 14.50 | 14.85 | 14.10 | 14.32 | 587,476 | -0.51(-3.44%) |
Feb 10, 2020 | 14.53 | 15.42 | 14.26 | 14.83 | 1,012,110 | +0.28(+1.92%) |
Feb 07, 2020 | 14.05 | 14.79 | 13.90 | 14.55 | 775,100 | +0.43(+3.05%) |
Feb 06, 2020 | 14.00 | 14.45 | 13.70 | 14.12 | 509,147 | +0.09(+0.64%) |
Feb 05, 2020 | 14.90 | 14.95 | 13.90 | 14.03 | 701,552 | -0.43(-2.97%) |
Feb 04, 2020 | 14.45 | 14.99 | 14.27 | 14.46 | 1,053,309 | +0.12(+0.84%) |