Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.91 | 24.91 | 23.10 | 23.73 | 2,039,247 | -1.05(-4.25%) |
Jan 28, 2021 | 24.75 | 25.55 | 24.49 | 24.78 | 1,284,210 | +0.21(+0.84%) |
Jan 27, 2021 | 23.58 | 25.00 | 23.10 | 24.57 | 1,523,892 | +0.44(+1.83%) |
Jan 26, 2021 | 24.45 | 24.59 | 23.88 | 24.13 | 1,094,788 | -0.22(-0.89%) |
Jan 25, 2021 | 24.56 | 24.75 | 23.16 | 24.35 | 1,467,112 | -0.29(-1.17%) |
Jan 22, 2021 | 23.92 | 24.82 | 23.41 | 24.63 | 1,577,175 | +0.33(+1.37%) |
Jan 21, 2021 | 25.54 | 25.83 | 24.29 | 24.30 | 1,257,254 | -1.23(-4.83%) |
Jan 20, 2021 | 26.12 | 26.45 | 25.51 | 25.54 | 1,088,879 | -0.32(-1.22%) |
Jan 19, 2021 | 24.76 | 25.90 | 24.68 | 25.85 | 1,284,070 | +1.46(+5.98%) |
Jan 15, 2021 | 24.48 | 24.80 | 24.02 | 24.39 | 1,279,303 | -0.15(-0.62%) |
Jan 14, 2021 | 24.68 | 25.13 | 24.45 | 24.54 | 1,248,165 | +0.21(+0.85%) |
Jan 13, 2021 | 24.59 | 24.73 | 23.80 | 24.34 | 1,596,326 | -0.16(-0.66%) |
Jan 12, 2021 | 24.62 | 24.86 | 24.18 | 24.50 | 1,346,494 | -0.12(-0.48%) |
Jan 11, 2021 | 24.26 | 24.91 | 23.88 | 24.62 | 1,071,224 | -0.18(-0.73%) |
Jan 08, 2021 | 26.30 | 26.30 | 24.44 | 24.80 | 1,717,395 | -0.32(-1.29%) |
Jan 07, 2021 | 25.60 | 25.95 | 24.58 | 25.12 | 1,317,902 | -0.15(-0.61%) |
Jan 06, 2021 | 23.57 | 26.04 | 23.31 | 25.27 | 2,444,445 | +1.52(+6.41%) |
Jan 05, 2021 | 22.40 | 23.94 | 22.40 | 23.75 | 1,541,257 | +1.40(+6.24%) |
Jan 04, 2021 | 22.63 | 23.22 | 22.27 | 22.36 | 1,096,747 | +0.03(+0.12%) |
Dec 31, 2020 | 22.33 | 22.33 | 22.33 | 1,016,648 | -0.47(-2.05%) | |
Dec 30, 2020 | 22.37 | 23.14 | 22.33 | 22.80 | 1,016,648 | +0.47(+2.10%) |
Dec 29, 2020 | 23.33 | 23.42 | 21.87 | 22.33 | 1,349,973 | -0.93(-3.99%) |
Dec 28, 2020 | 24.49 | 24.68 | 23.23 | 23.26 | 718,008 | -0.99(-4.09%) |
Dec 24, 2020 | 24.06 | 24.26 | 23.78 | 24.25 | 305,198 | +0.27(+1.13%) |
Dec 23, 2020 | 24.32 | 24.42 | 23.83 | 23.98 | 628,057 | -0.05(-0.22%) |
Dec 22, 2020 | 24.74 | 24.84 | 24.00 | 24.03 | 684,304 | -0.63(-2.56%) |
Dec 21, 2020 | 23.82 | 24.75 | 23.60 | 24.66 | 1,254,312 | +0.34(+1.41%) |
Dec 18, 2020 | 25.04 | 25.10 | 24.11 | 24.32 | 4,723,642 | -0.69(-2.77%) |
Dec 17, 2020 | 24.60 | 25.10 | 24.38 | 25.01 | 1,262,033 | +0.63(+2.59%) |
Dec 16, 2020 | 24.45 | 24.81 | 24.14 | 24.38 | 1,325,837 | +0.07(+0.30%) |
Dec 15, 2020 | 23.68 | 24.58 | 23.37 | 24.31 | 1,729,936 | +0.97(+4.17%) |
Dec 14, 2020 | 24.32 | 24.41 | 23.33 | 23.34 | 926,383 | -0.62(-2.59%) |
Dec 11, 2020 | 23.78 | 24.11 | 23.45 | 23.96 | 747,287 | -0.01(-0.04%) |
Dec 10, 2020 | 23.90 | 24.50 | 23.54 | 23.97 | 1,238,217 | -0.10(-0.41%) |
Dec 09, 2020 | 24.15 | 24.87 | 23.75 | 24.07 | 1,130,475 | +0.08(+0.34%) |
Dec 08, 2020 | 23.59 | 24.27 | 23.53 | 23.99 | 950,673 | +0.27(+1.14%) |
Dec 07, 2020 | 23.45 | 24.05 | 23.23 | 23.72 | 843,293 | +0.27(+1.15%) |
Dec 04, 2020 | 22.45 | 23.72 | 22.43 | 23.45 | 1,153,405 | +0.31(+1.32%) |
Dec 03, 2020 | 22.77 | 23.51 | 22.65 | 23.14 | 882,826 | +0.17(+0.74%) |
Dec 02, 2020 | 22.55 | 23.14 | 22.44 | 22.97 | 995,967 | +0.17(+0.75%) |
Dec 01, 2020 | 22.61 | 23.35 | 22.43 | 22.80 | 1,438,451 | +0.88(+4.03%) |
Nov 30, 2020 | 22.36 | 22.69 | 21.89 | 21.91 | 1,665,113 | -0.41(-1.82%) |
Nov 27, 2020 | 22.56 | 22.95 | 22.20 | 22.32 | 418,885 | -0.20(-0.88%) |
Nov 25, 2020 | 22.87 | 22.96 | 22.20 | 22.52 | 742,513 | -0.54(-2.34%) |
Nov 24, 2020 | 21.91 | 23.48 | 21.88 | 23.06 | 2,065,114 | +1.74(+8.15%) |
Nov 23, 2020 | 20.79 | 21.58 | 20.77 | 21.32 | 850,048 | +0.78(+3.82%) |
Nov 20, 2020 | 21.33 | 21.39 | 20.36 | 20.54 | 958,783 | -0.97(-4.52%) |
Nov 19, 2020 | 20.99 | 21.55 | 20.82 | 21.51 | 771,097 | +0.41(+1.92%) |
Nov 18, 2020 | 21.59 | 22.01 | 21.09 | 21.10 | 1,279,458 | -0.27(-1.26%) |
Nov 17, 2020 | 20.50 | 21.38 | 20.28 | 21.37 | 1,263,296 | +0.52(+2.51%) |
Nov 16, 2020 | 20.60 | 21.36 | 20.19 | 20.85 | 1,646,190 | +0.77(+3.86%) |
Nov 13, 2020 | 19.61 | 20.16 | 19.55 | 20.08 | 823,892 | +0.77(+4.01%) |
Nov 12, 2020 | 19.87 | 20.09 | 19.11 | 19.30 | 1,174,427 | -0.70(-3.52%) |
Nov 11, 2020 | 20.09 | 20.36 | 19.69 | 20.01 | 1,215,840 | +0.04(+0.18%) |
Nov 10, 2020 | 19.95 | 20.45 | 19.70 | 19.97 | 1,168,800 | +0.27(+1.36%) |
Nov 09, 2020 | 21.55 | 21.99 | 19.52 | 19.70 | 1,906,445 | -0.43(-2.12%) |
Nov 06, 2020 | 20.91 | 21.01 | 20.12 | 20.13 | 779,479 | -0.66(-3.17%) |
Nov 05, 2020 | 19.60 | 21.04 | 19.35 | 20.79 | 1,221,128 | +1.80(+9.47%) |
Nov 04, 2020 | 19.22 | 19.77 | 18.03 | 18.99 | 1,569,009 | -0.38(-1.98%) |
Nov 03, 2020 | 19.03 | 19.53 | 18.77 | 19.37 | 1,345,741 | +0.78(+4.21%) |
Nov 02, 2020 | 18.31 | 18.86 | 18.07 | 18.59 | 1,269,676 | +0.66(+3.67%) |
Oct 30, 2020 | 18.33 | 18.43 | 17.64 | 17.93 | 830,359 | -0.45(-2.42%) |
Oct 29, 2020 | 17.42 | 18.64 | 17.41 | 18.38 | 813,463 | +0.74(+4.19%) |
Oct 28, 2020 | 17.63 | 17.98 | 17.39 | 17.64 | 1,335,909 | -0.54(-2.99%) |
Oct 27, 2020 | 18.34 | 18.48 | 18.14 | 18.18 | 805,730 | -0.28(-1.54%) |
Oct 26, 2020 | 18.96 | 19.19 | 18.10 | 18.47 | 959,657 | -1.02(-5.21%) |
Oct 23, 2020 | 19.34 | 19.71 | 19.21 | 19.48 | 625,043 | +0.17(+0.88%) |
Oct 22, 2020 | 19.21 | 19.47 | 18.71 | 19.31 | 1,077,291 | +0.26(+1.36%) |
Oct 21, 2020 | 20.04 | 20.19 | 19.04 | 19.05 | 1,698,076 | -1.06(-5.27%) |
Oct 20, 2020 | 20.46 | 20.77 | 20.02 | 20.11 | 894,780 | -0.09(-0.44%) |
Oct 19, 2020 | 20.62 | 21.05 | 20.14 | 20.20 | 1,052,197 | -0.33(-1.60%) |
Oct 16, 2020 | 20.65 | 20.98 | 20.48 | 20.53 | 800,707 | +0.10(+0.48%) |
Oct 15, 2020 | 19.87 | 20.51 | 19.69 | 20.43 | 674,723 | -0.01(-0.04%) |
Oct 14, 2020 | 20.34 | 20.66 | 19.94 | 20.44 | 648,000 | +0.08(+0.39%) |
Oct 13, 2020 | 20.53 | 20.85 | 20.20 | 20.36 | 575,727 | -0.38(-1.85%) |
Oct 12, 2020 | 20.72 | 20.96 | 20.50 | 20.74 | 802,698 | +0.28(+1.35%) |
Oct 09, 2020 | 21.18 | 21.30 | 20.46 | 20.47 | 860,684 | -0.53(-2.50%) |
Oct 08, 2020 | 20.57 | 21.09 | 20.49 | 20.99 | 1,045,470 | +0.62(+3.06%) |
Oct 07, 2020 | 20.26 | 20.48 | 20.00 | 20.37 | 1,126,407 | +0.64(+3.25%) |
Oct 06, 2020 | 19.91 | 20.50 | 19.65 | 19.73 | 1,306,637 | -0.11(-0.54%) |
Oct 05, 2020 | 19.31 | 20.26 | 19.31 | 19.84 | 1,576,344 | +0.77(+4.06%) |
Oct 02, 2020 | 17.71 | 19.15 | 17.64 | 19.06 | 1,589,172 | +0.77(+4.24%) |
Oct 01, 2020 | 18.94 | 18.94 | 18.07 | 18.29 | 973,900 | -0.33(-1.77%) |
Sep 30, 2020 | 18.10 | 19.16 | 18.10 | 18.62 | 2,922,780 | +0.54(+3.00%) |
Sep 29, 2020 | 18.34 | 18.55 | 17.85 | 18.07 | 813,312 | -0.12(-0.64%) |
Sep 28, 2020 | 17.79 | 18.30 | 17.68 | 18.19 | 1,318,509 | +0.74(+4.23%) |
Sep 25, 2020 | 17.48 | 18.01 | 17.38 | 17.45 | 1,331,741 | -0.25(-1.41%) |
Sep 24, 2020 | 17.40 | 18.10 | 17.24 | 17.70 | 1,086,734 | +0.15(+0.86%) |
Sep 23, 2020 | 17.84 | 18.30 | 17.51 | 17.55 | 1,072,531 | -0.45(-2.47%) |
Sep 22, 2020 | 18.34 | 18.55 | 17.87 | 17.99 | 1,024,706 | -0.34(-1.85%) |
Sep 21, 2020 | 18.62 | 18.76 | 17.31 | 18.33 | 1,988,704 | -0.96(-4.98%) |
Sep 18, 2020 | 19.86 | 19.92 | 18.88 | 19.29 | 2,658,766 | -0.59(-2.96%) |
Sep 17, 2020 | 18.60 | 20.11 | 18.41 | 19.88 | 2,575,474 | +1.00(+5.28%) |
Sep 16, 2020 | 19.04 | 19.43 | 18.85 | 18.88 | 1,477,371 | -0.08(-0.42%) |
Sep 15, 2020 | 19.45 | 19.50 | 18.91 | 18.96 | 1,217,243 | -0.31(-1.62%) |
Sep 14, 2020 | 19.14 | 19.33 | 18.83 | 19.28 | 1,009,379 | +0.37(+1.93%) |
Sep 11, 2020 | 18.58 | 19.08 | 18.41 | 18.91 | 1,202,802 | +0.64(+3.51%) |
Sep 10, 2020 | 18.70 | 18.81 | 18.26 | 18.27 | 1,154,193 | -0.19(-1.01%) |
Sep 09, 2020 | 18.42 | 18.59 | 18.04 | 18.46 | 994,446 | +0.29(+1.62%) |
Sep 08, 2020 | 18.20 | 18.62 | 17.90 | 18.16 | 1,279,129 | -0.44(-2.35%) |
Sep 04, 2020 | 18.34 | 18.86 | 17.69 | 18.60 | 1,186,291 | +0.59(+3.26%) |
Sep 03, 2020 | 19.32 | 19.40 | 16.98 | 18.01 | 2,228,931 | -1.37(-7.07%) |
Sep 02, 2020 | 19.38 | 19.45 | 18.99 | 19.38 | 2,142,216 | +0.04(+0.18%) |
Sep 01, 2020 | 18.34 | 19.39 | 18.08 | 19.35 | 1,506,277 | +0.95(+5.18%) |
Aug 31, 2020 | 18.70 | 18.70 | 18.37 | 18.39 | 1,323,770 | -0.28(-1.48%) |
Aug 28, 2020 | 18.43 | 18.70 | 18.26 | 18.67 | 924,929 | +0.43(+2.34%) |
Aug 27, 2020 | 18.69 | 18.77 | 17.98 | 18.24 | 1,076,917 | -0.37(-2.01%) |
Aug 26, 2020 | 18.35 | 18.96 | 18.35 | 18.62 | 1,001,007 | +0.29(+1.60%) |
Aug 25, 2020 | 18.43 | 18.76 | 18.07 | 18.32 | 1,231,044 | +0.02(+0.10%) |
Aug 24, 2020 | 17.90 | 18.34 | 17.71 | 18.31 | 983,004 | +0.70(+4.00%) |
Aug 21, 2020 | 18.16 | 18.31 | 17.48 | 17.60 | 1,432,153 | -0.77(-4.17%) |
Aug 20, 2020 | 18.17 | 18.53 | 18.10 | 18.37 | 766,367 | -0.12(-0.63%) |
Aug 19, 2020 | 18.42 | 18.75 | 18.34 | 18.48 | 851,965 | +0.02(+0.10%) |
Aug 18, 2020 | 18.47 | 18.76 | 18.43 | 18.47 | 1,198,663 | -0.10(-0.53%) |
Aug 17, 2020 | 18.82 | 19.00 | 18.40 | 18.56 | 1,418,916 | -0.11(-0.57%) |
Aug 14, 2020 | 18.57 | 19.07 | 18.51 | 18.67 | 1,483,482 | -0.11(-0.57%) |
Aug 13, 2020 | 18.89 | 18.98 | 18.64 | 18.78 | 1,191,708 | -0.18(-0.97%) |
Aug 12, 2020 | 18.77 | 19.22 | 18.44 | 18.96 | 2,103,036 | +0.58(+3.16%) |
Aug 11, 2020 | 18.43 | 18.96 | 18.21 | 18.38 | 2,568,971 | +0.27(+1.51%) |
Aug 10, 2020 | 17.60 | 18.18 | 17.52 | 18.11 | 1,921,224 | +0.62(+3.52%) |
Aug 07, 2020 | 17.62 | 17.68 | 17.27 | 17.49 | 1,799,734 | -0.36(-2.02%) |
Aug 06, 2020 | 18.26 | 18.30 | 17.39 | 17.85 | 2,270,037 | -0.44(-2.41%) |
Aug 05, 2020 | 17.53 | 18.73 | 17.52 | 18.29 | 3,271,707 | +0.97(+5.59%) |
Aug 04, 2020 | 16.86 | 17.40 | 16.84 | 17.33 | 2,164,198 | +0.39(+2.29%) |
Aug 03, 2020 | 16.57 | 17.36 | 16.40 | 16.94 | 2,194,307 | +0.63(+3.89%) |
Jul 31, 2020 | 15.96 | 16.81 | 15.79 | 16.30 | 3,182,834 | +0.47(+2.94%) |
Jul 30, 2020 | 15.96 | 16.07 | 15.54 | 15.84 | 2,333,246 | -0.52(-3.17%) |
Jul 29, 2020 | 16.04 | 16.44 | 15.94 | 16.36 | 1,739,388 | +0.44(+2.76%) |
Jul 28, 2020 | 16.06 | 16.19 | 15.57 | 15.92 | 2,284,679 | -0.27(-1.68%) |
Jul 27, 2020 | 14.93 | 16.25 | 14.83 | 16.19 | 2,351,394 | +1.14(+7.60%) |
Jul 24, 2020 | 15.02 | 15.24 | 14.91 | 15.05 | 1,186,033 | +0.05(+0.35%) |
Jul 23, 2020 | 14.73 | 15.06 | 14.71 | 14.99 | 1,512,025 | +0.18(+1.19%) |
Jul 22, 2020 | 14.61 | 14.85 | 14.50 | 14.82 | 1,080,978 | +0.14(+0.96%) |
Jul 21, 2020 | 14.30 | 15.02 | 14.28 | 14.68 | 1,557,394 | +0.55(+3.93%) |
Jul 20, 2020 | 14.32 | 14.69 | 14.08 | 14.12 | 1,223,074 | -0.33(-2.25%) |
Jul 17, 2020 | 14.65 | 14.84 | 14.44 | 14.45 | 1,807,349 | -0.11(-0.79%) |
Jul 16, 2020 | 14.44 | 14.69 | 14.12 | 14.56 | 1,446,443 | -0.03(-0.18%) |
Jul 15, 2020 | 14.63 | 14.85 | 14.29 | 14.59 | 1,743,297 | +0.28(+1.97%) |
Jul 14, 2020 | 13.67 | 14.37 | 13.53 | 14.31 | 2,038,491 | +0.60(+4.36%) |
Jul 13, 2020 | 14.09 | 14.17 | 13.57 | 13.71 | 2,118,855 | -0.20(-1.45%) |
Jul 10, 2020 | 13.50 | 14.05 | 13.38 | 13.91 | 1,687,336 | +0.48(+3.60%) |
Jul 09, 2020 | 13.68 | 13.78 | 13.15 | 13.43 | 1,645,870 | -0.33(-2.43%) |
Jul 08, 2020 | 13.88 | 14.06 | 13.54 | 13.76 | 1,436,129 | -0.15(-1.07%) |
Jul 07, 2020 | 14.12 | 14.29 | 13.84 | 13.91 | 1,441,358 | -0.40(-2.77%) |
Jul 06, 2020 | 14.23 | 14.39 | 13.83 | 14.31 | 2,741,164 | +0.52(+3.77%) |
Jul 02, 2020 | 13.07 | 14.02 | 13.07 | 13.79 | 3,025,432 | +1.12(+8.82%) |
Jul 01, 2020 | 13.62 | 13.67 | 12.60 | 12.67 | 2,598,450 | -0.84(-6.19%) |
Jun 30, 2020 | 13.26 | 13.56 | 13.08 | 13.51 | 2,787,534 | +0.04(+0.26%) |
Jun 29, 2020 | 13.37 | 13.73 | 13.13 | 13.47 | 3,635,142 | +0.42(+3.24%) |
Jun 26, 2020 | 13.64 | 13.77 | 13.02 | 13.05 | 2,728,014 | -0.80(-5.78%) |
Jun 25, 2020 | 13.08 | 13.86 | 12.93 | 13.85 | 1,693,199 | +0.61(+4.58%) |
Jun 24, 2020 | 13.46 | 13.51 | 12.99 | 13.24 | 1,903,983 | -0.44(-3.22%) |
Jun 23, 2020 | 14.25 | 14.33 | 13.53 | 13.68 | 1,687,258 | -0.21(-1.52%) |
Jun 22, 2020 | 13.77 | 14.01 | 13.43 | 13.89 | 1,497,887 | -0.04(-0.25%) |
Jun 19, 2020 | 14.09 | 14.30 | 13.60 | 13.93 | 2,769,496 | +0.13(+0.96%) |
Jun 18, 2020 | 13.74 | 14.42 | 13.56 | 13.80 | 1,848,792 | -0.27(-1.94%) |
Jun 17, 2020 | 14.44 | 14.62 | 14.02 | 14.07 | 1,846,053 | -0.35(-2.44%) |
Jun 16, 2020 | 14.46 | 14.65 | 13.69 | 14.42 | 2,487,318 | +0.90(+6.64%) |
Jun 15, 2020 | 12.35 | 13.66 | 12.15 | 13.52 | 2,083,495 | +0.33(+2.47%) |
Jun 12, 2020 | 13.15 | 13.41 | 12.71 | 13.20 | 1,891,676 | +1.23(+10.29%) |
Jun 11, 2020 | 12.93 | 13.16 | 11.79 | 11.97 | 2,822,525 | -2.16(-15.27%) |
Jun 10, 2020 | 14.62 | 14.65 | 13.98 | 14.12 | 2,064,059 | -0.60(-4.06%) |
Jun 09, 2020 | 15.09 | 15.27 | 14.59 | 14.72 | 2,382,795 | -0.81(-5.21%) |
Jun 08, 2020 | 14.96 | 15.60 | 14.96 | 15.53 | 2,549,425 | +0.99(+6.84%) |
Jun 05, 2020 | 15.03 | 15.35 | 14.45 | 14.54 | 2,775,292 | +0.68(+4.89%) |
Jun 04, 2020 | 12.86 | 13.87 | 12.81 | 13.86 | 2,900,091 | +0.84(+6.42%) |
Jun 03, 2020 | 12.91 | 13.25 | 12.73 | 13.02 | 2,585,434 | +0.50(+4.01%) |
Jun 02, 2020 | 12.15 | 12.65 | 12.14 | 12.52 | 1,826,746 | +0.58(+4.86%) |
Jun 01, 2020 | 11.61 | 12.12 | 11.46 | 11.94 | 1,391,949 | +0.40(+3.51%) |
May 29, 2020 | 11.67 | 12.03 | 11.54 | 11.54 | 2,430,142 | -0.43(-3.60%) |
May 28, 2020 | 12.58 | 12.60 | 11.90 | 11.97 | 1,818,689 | -0.47(-3.75%) |
May 27, 2020 | 12.18 | 12.52 | 11.98 | 12.43 | 2,664,458 | +0.67(+5.68%) |
May 26, 2020 | 11.69 | 12.02 | 11.44 | 11.76 | 2,308,271 | +0.81(+7.39%) |
May 22, 2020 | 10.94 | 11.00 | 10.66 | 10.95 | 1,656,083 | -0.05(-0.48%) |
May 21, 2020 | 11.21 | 11.33 | 10.91 | 11.01 | 1,778,691 | -0.29(-2.57%) |
May 20, 2020 | 11.22 | 11.45 | 11.18 | 11.30 | 1,664,058 | +0.48(+4.39%) |
May 19, 2020 | 10.98 | 11.30 | 10.71 | 10.82 | 2,292,274 | -0.33(-2.92%) |
May 18, 2020 | 10.65 | 11.30 | 10.54 | 11.15 | 3,250,199 | +1.39(+14.25%) |
May 15, 2020 | 9.873 | 10.33 | 9.688 | 9.758 | 2,008,393 | -0.40(-3.98%) |
May 14, 2020 | 9.547 | 10.42 | 9.345 | 10.16 | 2,742,829 | +0.26(+2.67%) |
May 13, 2020 | 10.16 | 10.23 | 9.563 | 9.899 | 2,591,379 | -0.40(-3.85%) |
May 12, 2020 | 10.87 | 11.07 | 10.29 | 10.29 | 1,844,653 | -0.56(-5.15%) |
May 11, 2020 | 11.10 | 11.10 | 10.44 | 10.85 | 2,849,409 | -0.26(-2.32%) |
May 08, 2020 | 10.43 | 11.18 | 10.26 | 11.11 | 3,520,184 | +1.12(+11.20%) |
May 07, 2020 | 10.90 | 11.03 | 9.899 | 9.994 | 3,338,668 | -0.61(-5.76%) |
May 06, 2020 | 11.12 | 11.92 | 10.57 | 10.60 | 4,699,027 | +0.12(+1.15%) |
May 05, 2020 | 9.882 | 10.75 | 9.787 | 10.48 | 4,718,571 | +1.09(+11.64%) |
May 04, 2020 | 9.116 | 9.417 | 8.857 | 9.391 | 2,833,029 | -0.02(-0.18%) |
May 01, 2020 | 9.804 | 9.899 | 9.202 | 9.408 | 3,018,080 | -0.69(-6.82%) |
Apr 30, 2020 | 10.36 | 10.41 | 9.865 | 10.10 | 3,512,301 | -0.63(-5.86%) |
Apr 29, 2020 | 10.31 | 10.89 | 10.18 | 10.73 | 3,333,483 | +0.99(+10.17%) |
Apr 28, 2020 | 9.899 | 10.07 | 9.537 | 9.735 | 2,347,565 | +0.14(+1.44%) |
Apr 27, 2020 | 9.314 | 9.847 | 9.262 | 9.598 | 2,146,879 | +0.35(+3.82%) |
Apr 24, 2020 | 9.245 | 9.296 | 8.875 | 9.245 | 1,452,405 | +0.23(+2.58%) |
Apr 23, 2020 | 8.900 | 9.331 | 8.849 | 9.012 | 1,834,892 | +0.26(+2.95%) |
Apr 22, 2020 | 9.047 | 9.262 | 8.621 | 8.754 | 1,793,864 | -0.01(-0.10%) |
Apr 21, 2020 | 8.599 | 8.875 | 8.401 | 8.763 | 2,757,423 | -0.20(-2.21%) |
Apr 20, 2020 | 8.694 | 9.318 | 8.436 | 8.961 | 2,736,124 | -0.16(-1.79%) |
Apr 17, 2020 | 8.634 | 9.292 | 8.556 | 9.124 | 5,352,826 | +0.52(+6.00%) |
Apr 16, 2020 | 8.229 | 8.272 | 7.601 | 8.608 | 3,075,119 | +0.34(+4.17%) |
Apr 15, 2020 | 8.616 | 8.746 | 8.195 | 8.263 | 3,041,472 | -0.93(-10.11%) |
Apr 14, 2020 | 9.469 | 9.735 | 8.814 | 9.193 | 3,493,209 | +0.12(+1.33%) |
Apr 13, 2020 | 9.606 | 9.649 | 8.522 | 9.073 | 3,898,381 | -0.39(-4.09%) |
Apr 09, 2020 | 8.556 | 9.727 | 8.444 | 9.460 | 4,857,345 | +1.27(+15.44%) |
Apr 08, 2020 | 7.472 | 8.298 | 7.360 | 8.195 | 3,649,176 | +0.77(+10.31%) |
Apr 07, 2020 | 7.816 | 8.134 | 7.286 | 7.429 | 5,171,760 | +0.24(+3.35%) |
Apr 06, 2020 | 6.852 | 7.265 | 6.602 | 7.188 | 5,615,199 | +0.94(+15.01%) |
Apr 03, 2020 | 6.576 | 6.835 | 6.043 | 6.249 | 5,015,690 | -0.22(-3.33%) |
Apr 02, 2020 | 6.507 | 7.015 | 6.370 | 6.464 | 3,013,742 | -0.03(-0.40%) |
Apr 01, 2020 | 7.196 | 7.306 | 6.344 | 6.490 | 4,736,546 | -1.14(-14.99%) |
Mar 31, 2020 | 8.255 | 8.418 | 7.411 | 7.635 | 7,237,183 | -0.71(-8.46%) |
Mar 30, 2020 | 8.212 | 9.038 | 7.911 | 8.341 | 4,037,503 | +0.15(+1.89%) |
Mar 27, 2020 | 8.935 | 8.943 | 7.911 | 8.186 | 4,969,453 | -1.13(-12.11%) |
Mar 26, 2020 | 9.434 | 10.03 | 8.918 | 9.314 | 5,599,077 | -0.06(-0.64%) |
Mar 25, 2020 | 8.393 | 9.908 | 7.893 | 9.374 | 7,864,055 | +1.14(+13.91%) |
Mar 24, 2020 | 7.773 | 8.406 | 7.144 | 8.229 | 4,749,695 | +1.16(+16.44%) |
Mar 23, 2020 | 7.747 | 8.091 | 7.011 | 7.067 | 3,624,095 | -0.79(-10.08%) |
Mar 20, 2020 | 9.038 | 9.133 | 7.859 | 7.859 | 4,343,740 | -0.90(-10.31%) |
Mar 19, 2020 | 8.014 | 9.331 | 7.661 | 8.763 | 2,888,656 | +0.44(+5.27%) |
Mar 18, 2020 | 8.548 | 9.606 | 7.575 | 8.324 | 4,190,028 | -0.96(-10.38%) |
Mar 17, 2020 | 8.083 | 9.382 | 7.592 | 9.288 | 5,417,012 | +1.42(+18.05%) |
Mar 16, 2020 | 7.231 | 8.556 | 6.895 | 7.868 | 4,535,125 | -1.00(-11.26%) |
Mar 13, 2020 | 8.737 | 8.866 | 7.472 | 8.866 | 5,033,813 | +0.87(+10.87%) |
Mar 12, 2020 | 8.479 | 8.479 | 7.661 | 7.997 | 5,526,129 | -1.18(-12.85%) |
Mar 11, 2020 | 9.520 | 9.546 | 8.866 | 9.176 | 5,831,556 | -0.76(-7.63%) |
Mar 10, 2020 | 9.537 | 10.12 | 8.728 | 9.933 | 4,810,543 | +0.98(+10.96%) |
Mar 09, 2020 | 10.09 | 10.54 | 8.943 | 8.952 | 7,161,502 | -2.64(-22.79%) |
Mar 06, 2020 | 12.35 | 12.63 | 11.53 | 11.59 | 5,022,660 | -1.29(-10.02%) |
Mar 05, 2020 | 12.85 | 13.21 | 12.45 | 12.89 | 3,255,076 | -0.07(-0.53%) |
Mar 04, 2020 | 12.88 | 13.06 | 12.13 | 12.95 | 3,861,549 | +0.40(+3.15%) |
Mar 03, 2020 | 12.51 | 13.39 | 12.23 | 12.56 | 6,323,860 | +0.14(+1.11%) |
Mar 02, 2020 | 12.87 | 12.91 | 11.68 | 12.42 | 5,896,357 | -0.37(-2.89%) |
Feb 28, 2020 | 11.67 | 12.90 | 11.55 | 12.79 | 4,928,443 | +0.63(+5.17%) |
Feb 27, 2020 | 12.91 | 13.18 | 12.15 | 12.16 | 5,625,124 | -1.22(-9.13%) |
Feb 26, 2020 | 13.94 | 14.21 | 13.26 | 13.39 | 4,445,316 | -0.57(-4.07%) |
Feb 25, 2020 | 15.90 | 15.96 | 13.91 | 13.95 | 5,224,822 | -1.84(-11.65%) |
Feb 24, 2020 | 15.44 | 15.85 | 15.18 | 15.79 | 3,809,898 | -0.69(-4.17%) |
Feb 21, 2020 | 16.37 | 16.69 | 16.17 | 16.48 | 3,586,388 | -0.22(-1.32%) |
Feb 20, 2020 | 16.23 | 17.12 | 16.15 | 16.70 | 5,024,720 | +0.54(+3.36%) |
Feb 19, 2020 | 15.84 | 16.36 | 15.72 | 16.16 | 4,324,510 | +0.42(+2.69%) |
Feb 18, 2020 | 16.33 | 16.84 | 15.28 | 15.73 | 5,316,972 | -0.69(-4.18%) |
Feb 14, 2020 | 14.18 | 16.45 | 14.12 | 16.42 | 14,921,934 | +3.13(+23.53%) |
Feb 13, 2020 | 13.11 | 13.49 | 12.74 | 13.29 | 4,344,585 | +0.08(+0.58%) |
Feb 12, 2020 | 13.05 | 13.61 | 12.93 | 13.22 | 3,954,684 | +0.55(+4.35%) |
Feb 11, 2020 | 12.11 | 12.83 | 11.96 | 12.66 | 2,217,818 | +0.71(+5.96%) |
Feb 10, 2020 | 11.90 | 12.22 | 11.78 | 11.95 | 2,350,867 | +0.05(+0.43%) |
Feb 07, 2020 | 12.22 | 12.33 | 11.75 | 11.90 | 2,566,104 | -0.53(-4.23%) |
Feb 06, 2020 | 12.70 | 12.80 | 12.21 | 12.43 | 2,539,195 | -0.14(-1.15%) |
Feb 05, 2020 | 12.50 | 12.88 | 12.21 | 12.57 | 4,054,866 | +0.46(+3.78%) |
Feb 04, 2020 | 12.45 | 12.61 | 12.08 | 12.11 | 3,946,063 | -0.04(-0.35%) |