Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.95 | 27.71 | 26.00 | 27.52 | 247,200 | +0.90(+3.38%) |
Jan 28, 2021 | 26.72 | 27.68 | 26.30 | 26.62 | 328,877 | -0.89(-3.24%) |
Jan 27, 2021 | 28.80 | 29.35 | 27.03 | 27.51 | 199,330 | -1.60(-5.50%) |
Jan 26, 2021 | 31.00 | 31.27 | 28.16 | 29.11 | 395,020 | +0.95(+3.37%) |
Jan 25, 2021 | 27.59 | 28.88 | 26.73 | 28.16 | 459,338 | +0.96(+3.53%) |
Jan 22, 2021 | 26.79 | 30.59 | 26.45 | 27.20 | 531,900 | -0.02(-0.07%) |
Jan 21, 2021 | 26.02 | 27.50 | 24.90 | 27.22 | 1,303,692 | +2.19(+8.75%) |
Jan 20, 2021 | 24.38 | 26.18 | 23.24 | 25.03 | 243,774 | +0.32(+1.30%) |
Jan 19, 2021 | 23.50 | 25.49 | 23.21 | 24.71 | 237,686 | +1.40(+6.01%) |
Jan 15, 2021 | 23.00 | 23.48 | 22.34 | 23.31 | 140,500 | +0.42(+1.83%) |
Jan 14, 2021 | 23.02 | 23.02 | 21.98 | 22.89 | 72,499 | +0.80(+3.62%) |
Jan 13, 2021 | 24.10 | 24.10 | 22.00 | 22.09 | 124,904 | -1.97(-8.19%) |
Jan 12, 2021 | 19.28 | 24.52 | 19.28 | 24.06 | 190,883 | +4.06(+20.30%) |
Jan 11, 2021 | 20.34 | 20.42 | 19.53 | 20.00 | 81,428 | -0.73(-3.52%) |
Jan 08, 2021 | 19.61 | 20.97 | 18.50 | 20.73 | 517,500 | +4.57(+28.28%) |
Jan 07, 2021 | 15.94 | 16.92 | 15.94 | 16.16 | 74,388 | -0.19(-1.16%) |
Jan 06, 2021 | 16.01 | 17.07 | 15.93 | 16.35 | 67,788 | +0.21(+1.30%) |
Jan 05, 2021 | 16.68 | 16.68 | 16.05 | 16.14 | 33,530 | -0.49(-2.95%) |
Jan 04, 2021 | 17.40 | 17.41 | 16.35 | 16.63 | 60,559 | -0.90(-5.13%) |
Dec 31, 2020 | 17.53 | 17.53 | 17.53 | 39,329 | -0.08(-0.45%) | |
Dec 30, 2020 | 17.35 | 17.99 | 16.99 | 17.61 | 39,329 | +0.18(+1.03%) |
Dec 29, 2020 | 18.66 | 18.66 | 16.92 | 17.43 | 62,688 | -0.37(-2.08%) |
Dec 28, 2020 | 18.00 | 18.19 | 16.55 | 17.80 | 89,052 | -0.37(-2.04%) |
Dec 24, 2020 | 18.38 | 18.50 | 17.92 | 18.17 | 35,900 | -0.19(-1.03%) |
Dec 23, 2020 | 17.30 | 18.61 | 17.25 | 18.36 | 102,982 | +1.31(+7.68%) |
Dec 22, 2020 | 16.60 | 17.15 | 16.52 | 17.05 | 42,422 | +0.55(+3.33%) |
Dec 21, 2020 | 15.70 | 16.65 | 15.68 | 16.50 | 103,807 | +0.50(+3.12%) |
Dec 18, 2020 | 16.25 | 16.31 | 15.69 | 16.00 | 315,800 | -0.23(-1.42%) |
Dec 17, 2020 | 16.11 | 16.65 | 15.70 | 16.23 | 95,418 | +0.26(+1.63%) |
Dec 16, 2020 | 17.06 | 17.30 | 15.94 | 15.97 | 45,195 | -0.98(-5.78%) |
Dec 15, 2020 | 17.05 | 17.44 | 16.65 | 16.95 | 31,922 | +0.08(+0.47%) |
Dec 14, 2020 | 17.68 | 17.84 | 16.87 | 16.87 | 27,580 | -0.60(-3.43%) |
Dec 11, 2020 | 17.65 | 17.83 | 17.42 | 17.47 | 26,400 | -0.11(-0.63%) |
Dec 10, 2020 | 17.52 | 17.80 | 17.23 | 17.58 | 29,716 | +0.08(+0.46%) |
Dec 09, 2020 | 18.10 | 18.17 | 16.53 | 17.50 | 183,585 | -0.54(-2.99%) |
Dec 08, 2020 | 17.40 | 18.04 | 17.29 | 18.04 | 43,323 | +0.49(+2.79%) |
Dec 07, 2020 | 17.00 | 17.68 | 16.54 | 17.55 | 131,484 | +0.50(+2.93%) |
Dec 04, 2020 | 17.38 | 17.88 | 16.96 | 17.05 | 32,900 | -0.51(-2.90%) |
Dec 03, 2020 | 18.15 | 18.25 | 17.00 | 17.56 | 56,546 | -0.44(-2.44%) |
Dec 02, 2020 | 16.80 | 18.00 | 16.62 | 18.00 | 60,738 | +0.94(+5.51%) |
Dec 01, 2020 | 17.19 | 17.19 | 16.23 | 17.06 | 1,366,110 | -0.07(-0.41%) |
Nov 30, 2020 | 16.40 | 17.17 | 16.17 | 17.13 | 94,633 | +0.63(+3.82%) |
Nov 27, 2020 | 16.00 | 16.50 | 15.99 | 16.50 | 31,200 | +0.32(+1.98%) |
Nov 25, 2020 | 16.02 | 16.29 | 15.75 | 16.18 | 35,700 | +0.13(+0.81%) |
Nov 24, 2020 | 15.61 | 16.41 | 15.61 | 16.05 | 29,989 | +0.16(+1.01%) |
Nov 23, 2020 | 16.25 | 16.30 | 15.50 | 15.89 | 62,717 | -0.36(-2.22%) |
Nov 20, 2020 | 15.00 | 16.35 | 14.89 | 16.25 | 493,800 | +1.25(+8.33%) |
Nov 19, 2020 | 14.65 | 15.13 | 14.21 | 15.00 | 867,690 | +0.39(+2.67%) |
Nov 18, 2020 | 14.17 | 15.00 | 14.17 | 14.61 | 215,630 | -0.09(-0.61%) |
Nov 17, 2020 | 13.37 | 14.97 | 13.37 | 14.70 | 82,460 | +1.05(+7.69%) |
Nov 16, 2020 | 13.13 | 13.75 | 13.03 | 13.65 | 52,623 | +0.51(+3.88%) |
Nov 13, 2020 | 13.06 | 13.29 | 13.04 | 13.14 | 19,500 | -0.06(-0.45%) |
Nov 12, 2020 | 13.47 | 13.54 | 12.41 | 13.20 | 74,986 | +0.00(+0.00%) |
Nov 11, 2020 | 13.19 | 13.83 | 13.15 | 13.20 | 77,129 | +0.35(+2.72%) |
Nov 10, 2020 | 12.94 | 13.40 | 12.49 | 12.85 | 260,602 | -0.02(-0.16%) |
Nov 09, 2020 | 12.27 | 13.10 | 12.27 | 12.87 | 49,716 | +0.26(+2.06%) |
Nov 06, 2020 | 12.48 | 12.69 | 12.29 | 12.61 | 16,200 | +0.07(+0.56%) |
Nov 05, 2020 | 13.01 | 13.01 | 12.26 | 12.54 | 19,229 | -0.49(-3.76%) |
Nov 04, 2020 | 11.76 | 13.25 | 11.76 | 13.03 | 32,621 | +1.31(+11.18%) |
Nov 03, 2020 | 11.56 | 11.74 | 11.19 | 11.72 | 26,510 | +0.32(+2.81%) |
Nov 02, 2020 | 12.19 | 12.40 | 11.33 | 11.40 | 14,585 | -0.78(-6.40%) |
Oct 30, 2020 | 12.97 | 13.02 | 12.15 | 12.18 | 33,800 | -0.71(-5.51%) |
Oct 29, 2020 | 13.00 | 13.10 | 12.67 | 12.89 | 268,470 | -0.11(-0.85%) |
Oct 28, 2020 | 13.00 | 13.16 | 12.82 | 13.00 | 47,852 | -0.26(-1.96%) |
Oct 27, 2020 | 13.00 | 13.31 | 13.00 | 13.26 | 21,884 | +0.19(+1.45%) |
Oct 26, 2020 | 12.84 | 13.23 | 12.80 | 13.07 | 17,681 | +0.01(+0.08%) |
Oct 23, 2020 | 13.06 | 13.26 | 12.91 | 13.06 | 14,700 | +0.07(+0.54%) |
Oct 22, 2020 | 12.98 | 13.02 | 12.58 | 12.99 | 60,409 | +0.09(+0.70%) |
Oct 21, 2020 | 12.98 | 13.15 | 12.74 | 12.90 | 383,290 | -0.26(-1.98%) |
Oct 20, 2020 | 12.97 | 13.29 | 12.79 | 13.16 | 63,267 | +0.06(+0.46%) |
Oct 19, 2020 | 13.09 | 13.28 | 12.89 | 13.10 | 28,596 | +0.05(+0.38%) |
Oct 16, 2020 | 12.90 | 13.27 | 12.79 | 13.05 | 19,400 | +0.12(+0.89%) |
Oct 15, 2020 | 13.43 | 13.79 | 12.90 | 12.94 | 291,993 | -0.47(-3.51%) |
Oct 14, 2020 | 13.40 | 13.80 | 13.03 | 13.40 | 52,629 | +0.21(+1.63%) |
Oct 13, 2020 | 13.32 | 13.76 | 12.83 | 13.19 | 36,751 | -0.06(-0.45%) |
Oct 12, 2020 | 12.71 | 13.50 | 12.70 | 13.25 | 82,854 | +0.55(+4.33%) |
Oct 09, 2020 | 12.89 | 12.89 | 12.54 | 12.70 | 18,200 | +0.03(+0.24%) |
Oct 08, 2020 | 12.50 | 12.75 | 12.44 | 12.67 | 9,605 | -0.04(-0.31%) |
Oct 07, 2020 | 12.90 | 12.94 | 12.64 | 12.71 | 24,399 | +0.14(+1.11%) |
Oct 06, 2020 | 12.54 | 12.84 | 12.45 | 12.57 | 21,095 | +0.01(+0.08%) |
Oct 05, 2020 | 12.20 | 12.74 | 12.02 | 12.56 | 25,531 | +0.53(+4.41%) |
Oct 02, 2020 | 12.15 | 12.16 | 11.83 | 12.03 | 40,300 | -0.28(-2.27%) |
Oct 01, 2020 | 12.36 | 12.36 | 11.96 | 12.31 | 41,959 | +0.31(+2.58%) |
Sep 30, 2020 | 12.10 | 12.13 | 11.95 | 12.00 | 23,623 | -0.11(-0.91%) |
Sep 29, 2020 | 12.15 | 12.18 | 11.71 | 12.11 | 28,849 | +0.06(+0.50%) |
Sep 28, 2020 | 12.25 | 12.29 | 11.87 | 12.05 | 43,166 | +0.00(+0.00%) |
Sep 25, 2020 | 11.86 | 12.15 | 11.75 | 12.05 | 35,700 | +0.36(+3.08%) |
Sep 24, 2020 | 11.66 | 11.89 | 11.54 | 11.69 | 40,701 | -0.13(-1.10%) |
Sep 23, 2020 | 12.44 | 12.44 | 11.70 | 11.82 | 69,419 | -0.16(-1.34%) |
Sep 22, 2020 | 11.99 | 12.04 | 11.46 | 11.98 | 46,671 | +0.10(+0.84%) |
Sep 21, 2020 | 12.72 | 12.72 | 11.58 | 11.88 | 80,043 | -1.06(-8.19%) |
Sep 18, 2020 | 12.10 | 13.39 | 12.10 | 12.94 | 107,900 | +1.29(+11.07%) |
Sep 17, 2020 | 11.77 | 11.99 | 11.57 | 11.65 | 15,349 | -0.24(-2.02%) |
Sep 16, 2020 | 12.35 | 12.35 | 11.76 | 11.89 | 27,938 | -0.36(-2.94%) |
Sep 15, 2020 | 11.66 | 13.76 | 11.66 | 12.25 | 318,211 | +0.79(+6.89%) |
Sep 14, 2020 | 11.22 | 11.72 | 11.13 | 11.46 | 58,346 | +0.43(+3.90%) |
Sep 11, 2020 | 11.00 | 11.32 | 10.85 | 11.03 | 46,600 | -0.07(-0.63%) |
Sep 10, 2020 | 11.04 | 11.30 | 10.66 | 11.10 | 274,880 | +0.08(+0.73%) |
Sep 09, 2020 | 10.80 | 11.39 | 10.61 | 11.02 | 138,975 | +0.45(+4.26%) |
Sep 08, 2020 | 10.45 | 10.82 | 10.21 | 10.57 | 65,518 | -0.35(-3.21%) |
Sep 04, 2020 | 11.13 | 11.17 | 10.18 | 10.92 | 85,200 | -0.22(-1.97%) |
Sep 03, 2020 | 11.37 | 11.37 | 10.33 | 11.14 | 291,024 | -0.10(-0.89%) |
Sep 02, 2020 | 12.05 | 12.09 | 11.15 | 11.24 | 193,693 | -0.79(-6.57%) |
Sep 01, 2020 | 12.14 | 12.27 | 11.73 | 12.03 | 39,343 | -0.04(-0.33%) |
Aug 31, 2020 | 11.97 | 12.10 | 11.70 | 12.07 | 61,934 | +0.31(+2.64%) |
Aug 28, 2020 | 11.97 | 12.05 | 11.60 | 11.76 | 23,100 | -0.12(-1.01%) |
Aug 27, 2020 | 12.19 | 12.25 | 11.84 | 11.88 | 79,765 | -0.14(-1.16%) |
Aug 26, 2020 | 12.19 | 12.23 | 11.85 | 12.02 | 56,921 | -0.14(-1.15%) |
Aug 25, 2020 | 11.99 | 12.22 | 11.69 | 12.16 | 62,631 | +0.59(+5.10%) |
Aug 24, 2020 | 12.24 | 12.24 | 11.48 | 11.57 | 34,134 | -0.75(-6.09%) |
Aug 21, 2020 | 12.71 | 12.71 | 12.20 | 12.32 | 23,300 | -0.40(-3.14%) |
Aug 20, 2020 | 12.90 | 12.96 | 12.54 | 12.72 | 42,986 | -0.22(-1.70%) |
Aug 19, 2020 | 12.98 | 13.48 | 12.76 | 12.94 | 30,192 | -0.11(-0.84%) |
Aug 18, 2020 | 13.10 | 13.19 | 12.75 | 13.05 | 35,851 | -0.01(-0.08%) |
Aug 17, 2020 | 13.10 | 13.15 | 12.89 | 13.06 | 27,898 | +0.19(+1.48%) |
Aug 14, 2020 | 12.80 | 12.90 | 12.68 | 12.87 | 30,900 | -0.15(-1.15%) |
Aug 13, 2020 | 13.05 | 13.10 | 12.74 | 13.02 | 34,016 | +0.04(+0.31%) |
Aug 12, 2020 | 12.98 | 13.14 | 12.74 | 12.98 | 31,401 | -0.01(-0.08%) |
Aug 11, 2020 | 13.27 | 13.35 | 12.86 | 12.99 | 43,294 | -0.19(-1.44%) |
Aug 10, 2020 | 13.39 | 13.39 | 12.89 | 13.18 | 59,134 | -0.08(-0.60%) |
Aug 07, 2020 | 13.32 | 13.44 | 12.93 | 13.26 | 58,700 | -0.05(-0.38%) |
Aug 06, 2020 | 13.50 | 13.79 | 13.11 | 13.31 | 48,508 | -0.15(-1.11%) |
Aug 05, 2020 | 13.37 | 13.58 | 13.09 | 13.46 | 22,693 | +0.00(+0.00%) |
Aug 04, 2020 | 13.99 | 13.99 | 13.15 | 13.46 | 55,344 | -0.31(-2.25%) |
Aug 03, 2020 | 13.59 | 14.00 | 13.59 | 13.77 | 31,528 | +0.08(+0.58%) |
Jul 31, 2020 | 13.75 | 13.88 | 13.24 | 13.69 | 32,200 | -0.34(-2.42%) |
Jul 30, 2020 | 13.35 | 14.10 | 13.20 | 14.03 | 44,304 | +0.72(+5.41%) |
Jul 29, 2020 | 13.90 | 14.06 | 12.96 | 13.31 | 110,905 | -0.50(-3.62%) |
Jul 28, 2020 | 13.73 | 14.14 | 13.50 | 13.81 | 40,693 | +0.20(+1.47%) |
Jul 27, 2020 | 13.98 | 14.20 | 13.22 | 13.61 | 46,288 | +0.13(+0.96%) |
Jul 24, 2020 | 13.59 | 13.59 | 12.87 | 13.48 | 55,100 | -0.16(-1.17%) |
Jul 23, 2020 | 13.50 | 13.74 | 13.36 | 13.64 | 40,026 | +0.04(+0.29%) |
Jul 22, 2020 | 13.60 | 13.73 | 13.44 | 13.60 | 22,752 | -0.01(-0.07%) |
Jul 21, 2020 | 13.54 | 13.93 | 13.35 | 13.61 | 76,964 | +0.07(+0.52%) |
Jul 20, 2020 | 13.76 | 14.02 | 13.31 | 13.54 | 67,049 | -0.14(-1.02%) |
Jul 17, 2020 | 14.30 | 14.41 | 13.52 | 13.68 | 47,200 | -0.48(-3.39%) |
Jul 16, 2020 | 13.87 | 14.44 | 13.74 | 14.16 | 38,831 | +0.05(+0.35%) |
Jul 15, 2020 | 14.25 | 14.34 | 13.78 | 14.11 | 47,118 | -0.03(-0.21%) |
Jul 14, 2020 | 13.67 | 14.24 | 13.27 | 14.14 | 78,144 | +0.48(+3.51%) |
Jul 13, 2020 | 14.64 | 14.77 | 13.53 | 13.66 | 73,359 | -0.72(-5.01%) |
Jul 10, 2020 | 15.42 | 15.42 | 14.15 | 14.38 | 71,400 | -1.05(-6.80%) |
Jul 09, 2020 | 15.30 | 15.73 | 14.98 | 15.43 | 59,537 | +0.18(+1.18%) |
Jul 08, 2020 | 15.50 | 15.55 | 15.12 | 15.25 | 32,776 | -0.25(-1.61%) |
Jul 07, 2020 | 15.37 | 15.83 | 15.28 | 15.50 | 20,863 | +0.03(+0.19%) |
Jul 06, 2020 | 16.12 | 16.12 | 15.12 | 15.47 | 34,890 | -0.35(-2.21%) |
Jul 02, 2020 | 16.09 | 16.14 | 15.68 | 15.82 | 18,700 | -0.18(-1.12%) |
Jul 01, 2020 | 16.08 | 16.28 | 15.79 | 16.00 | 31,615 | -0.09(-0.56%) |
Jun 30, 2020 | 14.78 | 16.35 | 14.59 | 16.09 | 284,348 | +1.29(+8.72%) |
Jun 29, 2020 | 15.29 | 15.65 | 14.60 | 14.80 | 49,541 | -0.25(-1.66%) |
Jun 26, 2020 | 16.25 | 16.25 | 14.93 | 15.05 | 91,000 | -0.75(-4.75%) |
Jun 25, 2020 | 15.75 | 16.15 | 15.52 | 15.80 | 79,288 | +0.12(+0.77%) |
Jun 24, 2020 | 15.85 | 16.13 | 15.52 | 15.68 | 84,096 | -0.17(-1.07%) |
Jun 23, 2020 | 16.17 | 16.50 | 15.83 | 15.85 | 239,022 | -0.09(-0.56%) |
Jun 22, 2020 | 16.72 | 16.72 | 15.51 | 15.94 | 110,504 | -0.71(-4.26%) |
Jun 19, 2020 | 16.00 | 17.63 | 16.00 | 16.65 | 161,100 | +0.65(+4.06%) |
Jun 18, 2020 | 15.89 | 16.01 | 15.60 | 16.00 | 32,818 | +0.06(+0.38%) |
Jun 17, 2020 | 15.80 | 15.94 | 15.50 | 15.94 | 37,532 | +0.23(+1.46%) |
Jun 16, 2020 | 15.35 | 15.94 | 15.23 | 15.71 | 23,946 | +0.56(+3.70%) |
Jun 15, 2020 | 15.62 | 15.64 | 14.92 | 15.15 | 81,543 | -0.78(-4.90%) |
Jun 12, 2020 | 15.61 | 16.49 | 15.50 | 15.93 | 64,400 | +0.58(+3.78%) |
Jun 11, 2020 | 15.55 | 15.71 | 15.04 | 15.35 | 55,849 | -0.39(-2.48%) |
Jun 10, 2020 | 15.77 | 15.87 | 15.34 | 15.74 | 116,983 | +0.02(+0.13%) |
Jun 09, 2020 | 15.69 | 15.99 | 15.50 | 15.72 | 61,019 | -0.19(-1.19%) |
Jun 08, 2020 | 14.95 | 16.20 | 14.79 | 15.91 | 316,474 | +1.00(+6.71%) |
Jun 05, 2020 | 16.28 | 16.28 | 14.55 | 14.91 | 217,200 | -1.25(-7.74%) |
Jun 04, 2020 | 16.23 | 17.09 | 15.84 | 16.16 | 255,190 | +0.75(+4.87%) |
Jun 03, 2020 | 14.59 | 16.12 | 14.59 | 15.41 | 67,121 | +0.87(+5.98%) |
Jun 02, 2020 | 13.85 | 14.84 | 13.85 | 14.54 | 339,721 | +0.89(+6.52%) |
Jun 01, 2020 | 13.67 | 14.76 | 13.38 | 13.65 | 1,682,162 | +0.00(+0.00%) |
May 29, 2020 | 13.99 | 14.35 | 13.32 | 13.65 | 492,800 | -0.49(-3.47%) |
May 28, 2020 | 14.01 | 14.45 | 13.57 | 14.14 | 152,534 | -0.11(-0.77%) |
May 27, 2020 | 13.92 | 14.79 | 13.00 | 14.25 | 236,362 | -1.11(-7.23%) |
May 26, 2020 | 15.29 | 15.74 | 14.34 | 15.36 | 91,102 | +0.20(+1.32%) |
May 22, 2020 | 14.63 | 15.39 | 14.45 | 15.16 | 67,100 | +0.34(+2.29%) |
May 21, 2020 | 14.48 | 15.17 | 14.06 | 14.82 | 148,220 | +0.15(+1.02%) |
May 20, 2020 | 14.06 | 15.00 | 13.66 | 14.67 | 93,607 | +0.61(+4.34%) |
May 19, 2020 | 13.71 | 14.06 | 13.35 | 14.06 | 108,890 | +0.26(+1.88%) |
May 18, 2020 | 14.71 | 14.88 | 13.45 | 13.80 | 102,632 | -0.81(-5.54%) |
May 15, 2020 | 14.00 | 14.85 | 13.71 | 14.61 | 118,300 | +0.36(+2.53%) |
May 14, 2020 | 14.66 | 14.95 | 13.28 | 14.25 | 102,167 | -1.08(-7.05%) |
May 13, 2020 | 15.91 | 16.72 | 14.75 | 15.33 | 44,270 | -0.81(-5.02%) |
May 12, 2020 | 16.18 | 16.75 | 15.05 | 16.14 | 45,925 | +0.14(+0.88%) |
May 11, 2020 | 15.35 | 16.90 | 15.35 | 16.00 | 31,116 | +0.40(+2.56%) |
May 08, 2020 | 15.80 | 16.50 | 15.45 | 15.60 | 42,400 | -0.27(-1.70%) |
May 07, 2020 | 15.03 | 16.16 | 14.63 | 15.87 | 67,662 | +1.00(+6.72%) |
May 06, 2020 | 13.91 | 15.09 | 13.58 | 14.87 | 40,371 | +1.10(+7.99%) |
May 05, 2020 | 13.67 | 14.24 | 13.27 | 13.77 | 84,690 | +0.30(+2.23%) |
May 04, 2020 | 13.56 | 14.13 | 13.34 | 13.47 | 16,920 | -0.39(-2.81%) |
May 01, 2020 | 14.49 | 14.49 | 13.14 | 13.86 | 46,400 | -0.98(-6.60%) |
Apr 30, 2020 | 15.85 | 15.96 | 14.53 | 14.84 | 39,813 | -1.21(-7.54%) |
Apr 29, 2020 | 15.57 | 16.45 | 15.17 | 16.05 | 49,385 | +1.25(+8.45%) |
Apr 28, 2020 | 17.40 | 17.75 | 14.44 | 14.80 | 179,427 | -2.56(-14.75%) |
Apr 27, 2020 | 16.33 | 17.36 | 16.20 | 17.36 | 118,205 | +1.11(+6.83%) |
Apr 24, 2020 | 15.72 | 16.55 | 15.11 | 16.25 | 246,200 | +0.44(+2.78%) |
Apr 23, 2020 | 14.44 | 16.17 | 14.44 | 15.81 | 109,022 | +1.44(+10.02%) |
Apr 22, 2020 | 13.34 | 14.75 | 13.34 | 14.37 | 133,634 | +1.27(+9.69%) |
Apr 21, 2020 | 12.68 | 13.75 | 12.05 | 13.10 | 1,345,858 | +0.20(+1.55%) |
Apr 20, 2020 | 13.00 | 13.50 | 12.80 | 12.90 | 62,017 | -0.19(-1.45%) |
Apr 17, 2020 | 12.76 | 13.51 | 12.76 | 13.09 | 112,400 | +0.72(+5.82%) |
Apr 16, 2020 | 12.03 | 12.50 | 11.92 | 12.37 | 476,160 | +0.57(+4.83%) |
Apr 15, 2020 | 12.00 | 12.39 | 10.22 | 11.80 | 129,298 | -0.38(-3.12%) |
Apr 14, 2020 | 12.41 | 12.94 | 12.16 | 12.18 | 232,656 | +0.23(+1.92%) |
Apr 13, 2020 | 12.05 | 12.65 | 11.25 | 11.95 | 467,374 | -0.15(-1.24%) |
Apr 09, 2020 | 11.50 | 12.34 | 11.24 | 12.10 | 23,500 | +0.91(+8.13%) |
Apr 08, 2020 | 10.85 | 11.45 | 10.85 | 11.19 | 44,416 | +0.19(+1.73%) |
Apr 07, 2020 | 11.99 | 12.35 | 10.80 | 11.00 | 90,451 | -0.53(-4.60%) |
Apr 06, 2020 | 10.90 | 11.85 | 10.19 | 11.53 | 76,065 | +1.03(+9.81%) |
Apr 03, 2020 | 10.76 | 11.35 | 10.28 | 10.50 | 24,500 | -0.50(-4.55%) |
Apr 02, 2020 | 11.55 | 11.65 | 10.80 | 11.00 | 50,948 | -0.60(-5.17%) |
Apr 01, 2020 | 11.93 | 12.30 | 11.21 | 11.60 | 33,466 | -0.50(-4.13%) |
Mar 31, 2020 | 12.50 | 12.65 | 12.06 | 12.10 | 21,041 | -0.44(-3.51%) |
Mar 30, 2020 | 12.75 | 12.85 | 12.21 | 12.54 | 23,973 | +0.14(+1.13%) |
Mar 27, 2020 | 12.59 | 12.88 | 12.40 | 12.40 | 204,200 | -0.41(-3.20%) |
Mar 26, 2020 | 12.58 | 13.00 | 12.34 | 12.81 | 27,604 | +0.71(+5.87%) |
Mar 25, 2020 | 12.26 | 12.40 | 11.55 | 12.10 | 24,522 | +0.22(+1.85%) |
Mar 24, 2020 | 12.56 | 12.98 | 11.68 | 11.88 | 274,760 | -0.21(-1.74%) |
Mar 23, 2020 | 12.05 | 12.73 | 11.50 | 12.09 | 23,062 | +0.08(+0.67%) |
Mar 20, 2020 | 12.09 | 13.00 | 11.52 | 12.01 | 30,900 | +0.07(+0.59%) |
Mar 19, 2020 | 11.25 | 13.00 | 11.10 | 11.94 | 48,833 | +0.60(+5.29%) |
Mar 18, 2020 | 12.02 | 12.99 | 11.12 | 11.34 | 20,704 | -1.37(-10.78%) |
Mar 17, 2020 | 12.30 | 13.43 | 12.00 | 12.71 | 80,541 | +0.43(+3.50%) |
Mar 16, 2020 | 12.50 | 14.36 | 12.00 | 12.28 | 46,970 | -3.99(-24.52%) |
Mar 13, 2020 | 12.90 | 16.52 | 12.73 | 16.27 | 66,100 | +4.19(+34.69%) |
Mar 12, 2020 | 13.03 | 14.33 | 12.07 | 12.08 | 92,059 | -2.46(-16.92%) |
Mar 11, 2020 | 15.52 | 15.52 | 14.07 | 14.54 | 78,733 | -1.28(-8.09%) |
Mar 10, 2020 | 16.86 | 16.86 | 15.56 | 15.82 | 32,203 | -0.73(-4.41%) |
Mar 09, 2020 | 16.67 | 17.34 | 16.20 | 16.55 | 47,725 | -0.84(-4.83%) |
Mar 06, 2020 | 17.65 | 17.98 | 16.74 | 17.39 | 26,300 | -0.53(-2.96%) |
Mar 05, 2020 | 18.22 | 18.49 | 17.81 | 17.92 | 31,574 | -0.54(-2.93%) |
Mar 04, 2020 | 18.05 | 18.77 | 17.78 | 18.46 | 9,927 | +0.70(+3.94%) |
Mar 03, 2020 | 17.67 | 18.00 | 16.76 | 17.76 | 42,910 | +0.18(+1.02%) |
Mar 02, 2020 | 17.07 | 17.88 | 16.33 | 17.58 | 35,136 | +0.68(+4.02%) |
Feb 28, 2020 | 16.34 | 17.22 | 16.34 | 16.90 | 41,300 | +0.16(+0.96%) |
Feb 27, 2020 | 16.80 | 17.13 | 16.36 | 16.74 | 17,685 | -0.22(-1.30%) |
Feb 26, 2020 | 17.31 | 17.50 | 16.58 | 16.96 | 40,715 | -0.35(-2.02%) |
Feb 25, 2020 | 17.50 | 17.73 | 16.79 | 17.31 | 39,692 | -0.04(-0.23%) |
Feb 24, 2020 | 18.07 | 19.66 | 17.08 | 17.35 | 151,258 | -1.64(-8.64%) |
Feb 21, 2020 | 19.30 | 19.30 | 18.56 | 18.99 | 33,300 | -0.20(-1.04%) |
Feb 20, 2020 | 19.39 | 19.80 | 18.89 | 19.19 | 28,315 | -0.25(-1.29%) |
Feb 19, 2020 | 19.41 | 20.64 | 19.14 | 19.44 | 91,987 | +0.29(+1.51%) |
Feb 18, 2020 | 18.50 | 19.34 | 18.19 | 19.15 | 49,376 | +0.54(+2.90%) |
Feb 14, 2020 | 18.67 | 19.00 | 17.37 | 18.61 | 65,900 | +0.00(+0.00%) |
Feb 13, 2020 | 18.08 | 18.70 | 17.76 | 18.61 | 54,215 | +0.44(+2.42%) |
Feb 12, 2020 | 17.90 | 18.22 | 16.96 | 18.17 | 49,311 | +0.28(+1.57%) |
Feb 11, 2020 | 17.75 | 17.99 | 17.46 | 17.89 | 86,531 | +0.18(+1.02%) |
Feb 10, 2020 | 17.25 | 17.75 | 16.89 | 17.71 | 16,784 | +0.50(+2.91%) |
Feb 07, 2020 | 17.05 | 17.44 | 16.76 | 17.21 | 25,100 | -0.05(-0.29%) |
Feb 06, 2020 | 17.54 | 17.54 | 16.69 | 17.26 | 53,227 | -0.28(-1.60%) |
Feb 05, 2020 | 16.74 | 17.75 | 16.66 | 17.54 | 61,927 | +0.86(+5.16%) |
Feb 04, 2020 | 17.00 | 17.12 | 16.53 | 16.68 | 52,967 | -0.24(-1.42%) |