Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.75 | 19.23 | 18.19 | 18.23 | 693,725 | -0.78(-4.10%) |
Jan 28, 2021 | 18.62 | 19.25 | 18.40 | 19.01 | 1,050,104 | +0.58(+3.14%) |
Jan 27, 2021 | 18.63 | 18.96 | 18.19 | 18.43 | 1,216,618 | -0.53(-2.82%) |
Jan 26, 2021 | 18.41 | 19.05 | 18.41 | 18.96 | 1,168,274 | +0.80(+4.39%) |
Jan 25, 2021 | 17.94 | 18.52 | 17.72 | 18.17 | 822,585 | +0.25(+1.42%) |
Jan 22, 2021 | 17.86 | 17.97 | 17.63 | 17.91 | 445,656 | -0.04(-0.19%) |
Jan 21, 2021 | 18.34 | 18.35 | 17.83 | 17.95 | 708,525 | -0.50(-2.71%) |
Jan 20, 2021 | 17.87 | 18.54 | 17.83 | 18.45 | 971,687 | +0.58(+3.23%) |
Jan 19, 2021 | 18.03 | 18.03 | 17.74 | 17.87 | 477,009 | -0.02(-0.10%) |
Jan 15, 2021 | 17.87 | 17.98 | 17.51 | 17.89 | 637,418 | -0.07(-0.39%) |
Jan 14, 2021 | 18.16 | 18.16 | 17.81 | 17.96 | 487,970 | +0.03(+0.15%) |
Jan 13, 2021 | 17.85 | 18.10 | 17.77 | 17.93 | 320,351 | +0.05(+0.29%) |
Jan 12, 2021 | 17.98 | 18.14 | 17.86 | 17.88 | 668,087 | -0.13(-0.73%) |
Jan 11, 2021 | 18.33 | 18.39 | 17.81 | 18.01 | 799,392 | -0.43(-2.33%) |
Jan 08, 2021 | 18.07 | 18.54 | 17.91 | 18.44 | 1,213,162 | +0.37(+2.03%) |
Jan 07, 2021 | 18.40 | 18.50 | 17.60 | 18.07 | 1,056,904 | -0.39(-2.09%) |
Jan 06, 2021 | 18.36 | 18.61 | 17.86 | 18.46 | 975,039 | +0.42(+2.33%) |
Jan 05, 2021 | 17.95 | 18.33 | 17.95 | 18.04 | 764,682 | +0.15(+0.83%) |
Jan 04, 2021 | 18.55 | 18.75 | 17.58 | 17.89 | 885,124 | -0.67(-3.63%) |
Dec 31, 2020 | 18.56 | 18.56 | 18.56 | 498,646 | +0.21(+1.14%) | |
Dec 30, 2020 | 18.07 | 18.54 | 18.07 | 18.35 | 498,646 | +0.31(+1.70%) |
Dec 29, 2020 | 18.46 | 18.58 | 17.94 | 18.05 | 513,072 | -0.48(-2.57%) |
Dec 28, 2020 | 18.50 | 18.69 | 18.24 | 18.52 | 781,051 | +0.06(+0.33%) |
Dec 24, 2020 | 18.24 | 18.51 | 18.13 | 18.46 | 442,180 | +0.30(+1.67%) |
Dec 23, 2020 | 18.20 | 18.48 | 17.98 | 18.16 | 686,211 | +0.11(+0.62%) |
Dec 22, 2020 | 17.43 | 18.10 | 17.18 | 18.05 | 1,116,927 | +0.65(+3.73%) |
Dec 21, 2020 | 17.34 | 17.55 | 17.03 | 17.40 | 1,259,090 | -0.44(-2.47%) |
Dec 18, 2020 | 18.38 | 18.67 | 17.69 | 17.84 | 4,423,073 | -0.68(-3.69%) |
Dec 17, 2020 | 18.38 | 18.67 | 18.07 | 18.52 | 711,541 | +0.19(+1.04%) |
Dec 16, 2020 | 18.40 | 18.69 | 18.25 | 18.33 | 848,487 | -0.03(-0.14%) |
Dec 15, 2020 | 17.74 | 18.37 | 17.50 | 18.36 | 1,019,231 | +0.72(+4.07%) |
Dec 14, 2020 | 17.71 | 18.35 | 17.61 | 17.64 | 807,695 | +0.07(+0.39%) |
Dec 11, 2020 | 17.75 | 18.03 | 17.14 | 17.57 | 1,140,979 | -0.25(-1.41%) |
Dec 10, 2020 | 18.00 | 18.28 | 17.75 | 17.82 | 641,777 | -0.40(-2.19%) |
Dec 09, 2020 | 18.58 | 18.87 | 18.05 | 18.22 | 939,794 | -0.38(-2.05%) |
Dec 08, 2020 | 18.30 | 18.76 | 18.27 | 18.60 | 895,421 | +0.15(+0.80%) |
Dec 07, 2020 | 18.48 | 18.66 | 18.24 | 18.45 | 1,070,264 | -0.11(-0.61%) |
Dec 04, 2020 | 18.44 | 18.79 | 18.38 | 18.56 | 571,587 | +0.28(+1.51%) |
Dec 03, 2020 | 17.95 | 18.60 | 17.94 | 18.29 | 1,566,243 | +0.42(+2.32%) |
Dec 02, 2020 | 17.84 | 18.05 | 17.59 | 17.87 | 820,211 | -0.05(-0.29%) |
Dec 01, 2020 | 18.18 | 18.29 | 17.56 | 17.92 | 905,495 | +0.15(+0.83%) |
Nov 30, 2020 | 17.92 | 18.11 | 17.34 | 17.78 | 2,538,147 | -0.29(-1.63%) |
Nov 27, 2020 | 18.58 | 18.69 | 17.93 | 18.07 | 426,004 | -0.51(-2.75%) |
Nov 25, 2020 | 18.39 | 18.75 | 18.30 | 18.58 | 1,252,131 | +0.12(+0.66%) |
Nov 24, 2020 | 18.13 | 18.67 | 18.01 | 18.46 | 1,715,453 | +0.74(+4.20%) |
Nov 23, 2020 | 17.43 | 18.03 | 17.38 | 17.72 | 1,291,922 | +0.53(+3.07%) |
Nov 20, 2020 | 16.98 | 17.52 | 16.82 | 17.19 | 1,259,641 | +0.09(+0.51%) |
Nov 19, 2020 | 16.92 | 17.28 | 16.68 | 17.10 | 951,814 | +0.14(+0.82%) |
Nov 18, 2020 | 17.57 | 17.87 | 16.95 | 16.96 | 1,783,996 | -0.52(-2.97%) |
Nov 17, 2020 | 17.47 | 17.81 | 17.07 | 17.48 | 2,150,378 | -0.15(-0.83%) |
Nov 16, 2020 | 17.70 | 18.14 | 17.29 | 17.63 | 2,136,195 | +0.69(+4.09%) |
Nov 13, 2020 | 16.25 | 16.99 | 16.21 | 16.94 | 828,784 | +0.94(+5.90%) |
Nov 12, 2020 | 16.24 | 16.25 | 15.71 | 15.99 | 745,738 | -0.45(-2.74%) |
Nov 11, 2020 | 16.88 | 16.88 | 15.97 | 16.44 | 1,268,488 | -0.23(-1.40%) |
Nov 10, 2020 | 15.73 | 16.80 | 15.50 | 16.68 | 1,526,184 | +1.03(+6.58%) |
Nov 09, 2020 | 15.74 | 17.29 | 15.03 | 15.65 | 2,244,126 | +1.10(+7.56%) |
Nov 06, 2020 | 14.50 | 14.65 | 14.21 | 14.55 | 1,054,207 | +0.13(+0.90%) |
Nov 05, 2020 | 14.75 | 14.96 | 14.30 | 14.42 | 1,019,209 | -0.17(-1.19%) |
Nov 04, 2020 | 14.63 | 14.85 | 14.36 | 14.59 | 732,702 | -0.17(-1.17%) |
Nov 03, 2020 | 14.87 | 14.99 | 14.51 | 14.77 | 615,613 | +0.14(+0.95%) |
Nov 02, 2020 | 14.47 | 14.69 | 14.16 | 14.63 | 1,418,380 | +0.33(+2.30%) |
Oct 30, 2020 | 14.57 | 14.63 | 14.00 | 14.30 | 1,078,933 | -0.35(-2.36%) |
Oct 29, 2020 | 14.37 | 14.85 | 14.20 | 14.64 | 775,579 | +0.18(+1.26%) |
Oct 28, 2020 | 14.57 | 14.72 | 14.39 | 14.46 | 712,002 | -0.42(-2.79%) |
Oct 27, 2020 | 15.47 | 15.63 | 14.82 | 14.88 | 593,272 | -0.67(-4.34%) |
Oct 26, 2020 | 15.88 | 15.96 | 15.29 | 15.55 | 718,515 | -0.51(-3.18%) |
Oct 23, 2020 | 16.21 | 16.37 | 15.89 | 16.06 | 476,958 | +0.03(+0.16%) |
Oct 22, 2020 | 15.63 | 16.17 | 15.60 | 16.04 | 594,003 | +0.40(+2.55%) |
Oct 21, 2020 | 16.08 | 16.08 | 15.57 | 15.64 | 1,004,173 | -0.51(-3.16%) |
Oct 20, 2020 | 16.10 | 16.40 | 16.01 | 16.15 | 572,068 | +0.16(+0.97%) |
Oct 19, 2020 | 16.67 | 16.84 | 15.98 | 15.99 | 651,569 | -0.58(-3.50%) |
Oct 16, 2020 | 16.56 | 16.82 | 16.52 | 16.57 | 1,384,774 | -0.10(-0.57%) |
Oct 15, 2020 | 16.36 | 16.96 | 16.10 | 16.67 | 929,051 | +0.22(+1.31%) |
Oct 14, 2020 | 16.46 | 16.57 | 16.24 | 16.45 | 794,854 | -0.02(-0.11%) |
Oct 13, 2020 | 16.60 | 16.71 | 16.12 | 16.47 | 965,265 | -0.31(-1.86%) |
Oct 12, 2020 | 16.73 | 16.89 | 16.47 | 16.78 | 499,722 | +0.07(+0.41%) |
Oct 09, 2020 | 17.02 | 17.10 | 16.62 | 16.71 | 510,581 | -0.16(-0.97%) |
Oct 08, 2020 | 16.57 | 16.99 | 16.57 | 16.88 | 568,410 | +0.39(+2.36%) |
Oct 07, 2020 | 16.76 | 16.82 | 16.32 | 16.49 | 810,635 | -0.20(-1.19%) |
Oct 06, 2020 | 16.64 | 17.11 | 16.31 | 16.69 | 1,453,659 | +0.21(+1.26%) |
Oct 05, 2020 | 17.31 | 17.31 | 16.33 | 16.48 | 1,058,405 | -0.52(-3.06%) |
Oct 02, 2020 | 16.25 | 17.09 | 16.03 | 17.00 | 1,586,164 | +0.35(+2.13%) |
Oct 01, 2020 | 15.90 | 16.64 | 15.88 | 16.64 | 1,512,123 | +0.79(+4.97%) |
Sep 30, 2020 | 15.62 | 16.10 | 15.59 | 15.86 | 1,487,074 | +0.51(+3.33%) |
Sep 29, 2020 | 15.54 | 15.80 | 15.11 | 15.35 | 1,251,789 | -0.26(-1.66%) |
Sep 28, 2020 | 15.79 | 16.19 | 15.51 | 15.60 | 1,970,172 | +0.20(+1.28%) |
Sep 25, 2020 | 15.17 | 15.49 | 15.08 | 15.41 | 3,563,962 | +0.16(+1.06%) |
Sep 24, 2020 | 15.71 | 15.76 | 15.23 | 15.25 | 2,874,830 | -0.50(-3.15%) |
Sep 23, 2020 | 16.36 | 16.86 | 15.72 | 15.74 | 1,392,945 | -0.57(-3.51%) |
Sep 22, 2020 | 15.74 | 16.32 | 15.67 | 16.31 | 1,838,418 | +0.61(+3.86%) |
Sep 21, 2020 | 16.44 | 16.50 | 15.64 | 15.71 | 2,480,522 | -0.97(-5.79%) |
Sep 18, 2020 | 16.73 | 16.89 | 16.35 | 16.67 | 6,240,591 | -0.27(-1.61%) |
Sep 17, 2020 | 16.93 | 17.25 | 16.75 | 16.95 | 803,055 | -0.22(-1.29%) |
Sep 16, 2020 | 16.80 | 17.31 | 16.66 | 17.17 | 1,002,219 | +0.38(+2.29%) |
Sep 15, 2020 | 16.32 | 17.04 | 16.32 | 16.78 | 668,311 | +0.56(+3.42%) |
Sep 14, 2020 | 15.86 | 16.45 | 15.73 | 16.23 | 685,950 | +0.51(+3.26%) |
Sep 11, 2020 | 15.88 | 15.91 | 15.31 | 15.72 | 758,967 | -0.11(-0.70%) |
Sep 10, 2020 | 16.13 | 16.31 | 15.81 | 15.83 | 581,112 | -0.32(-2.01%) |
Sep 09, 2020 | 15.80 | 16.37 | 15.69 | 16.15 | 1,020,992 | +0.35(+2.22%) |
Sep 08, 2020 | 15.54 | 16.13 | 15.49 | 15.80 | 1,119,974 | +0.18(+1.15%) |
Sep 04, 2020 | 15.88 | 16.00 | 15.29 | 15.62 | 776,285 | +0.12(+0.77%) |
Sep 03, 2020 | 15.52 | 15.72 | 15.25 | 15.50 | 963,624 | +0.10(+0.67%) |
Sep 02, 2020 | 15.11 | 15.50 | 14.88 | 15.40 | 1,083,215 | +0.29(+1.92%) |
Sep 01, 2020 | 14.31 | 15.19 | 14.18 | 15.11 | 1,051,307 | +0.61(+4.18%) |
Aug 31, 2020 | 14.64 | 14.75 | 14.28 | 14.50 | 610,048 | -0.21(-1.45%) |
Aug 28, 2020 | 14.72 | 14.93 | 14.54 | 14.72 | 364,388 | +0.15(+1.00%) |
Aug 27, 2020 | 14.25 | 14.92 | 14.25 | 14.57 | 487,441 | +0.42(+2.96%) |
Aug 26, 2020 | 14.51 | 14.63 | 14.13 | 14.15 | 713,762 | -0.51(-3.50%) |
Aug 25, 2020 | 14.82 | 14.86 | 14.37 | 14.66 | 444,461 | -0.07(-0.46%) |
Aug 24, 2020 | 14.56 | 14.74 | 14.23 | 14.73 | 422,011 | +0.35(+2.44%) |
Aug 21, 2020 | 14.41 | 14.60 | 14.16 | 14.38 | 564,603 | -0.15(-1.06%) |
Aug 20, 2020 | 14.19 | 14.78 | 14.12 | 14.54 | 452,186 | +0.22(+1.55%) |
Aug 19, 2020 | 14.72 | 14.72 | 14.14 | 14.31 | 588,572 | -0.36(-2.45%) |
Aug 18, 2020 | 14.98 | 14.98 | 14.43 | 14.67 | 346,451 | -0.32(-2.16%) |
Aug 17, 2020 | 15.03 | 15.16 | 14.80 | 15.00 | 565,331 | +0.04(+0.29%) |
Aug 14, 2020 | 15.02 | 15.15 | 14.86 | 14.96 | 428,045 | -0.19(-1.24%) |
Aug 13, 2020 | 15.15 | 15.58 | 15.03 | 15.14 | 543,842 | -0.11(-0.73%) |
Aug 12, 2020 | 15.39 | 15.40 | 14.85 | 15.25 | 723,409 | +0.03(+0.22%) |
Aug 11, 2020 | 15.43 | 15.69 | 15.13 | 15.22 | 736,518 | +0.02(+0.11%) |
Aug 10, 2020 | 15.22 | 15.54 | 15.06 | 15.20 | 690,746 | +0.04(+0.28%) |
Aug 07, 2020 | 14.37 | 15.16 | 14.17 | 15.16 | 835,495 | +0.60(+4.11%) |
Aug 06, 2020 | 14.31 | 14.72 | 14.02 | 14.56 | 1,089,826 | +0.35(+2.47%) |
Aug 05, 2020 | 14.02 | 14.35 | 13.74 | 14.21 | 1,031,268 | +0.36(+2.59%) |
Aug 04, 2020 | 13.43 | 13.96 | 13.43 | 13.85 | 507,186 | +0.53(+3.98%) |
Aug 03, 2020 | 13.67 | 13.74 | 13.06 | 13.32 | 592,058 | -0.44(-3.17%) |
Jul 31, 2020 | 13.59 | 13.78 | 13.06 | 13.76 | 882,653 | +0.10(+0.75%) |
Jul 30, 2020 | 13.22 | 13.81 | 13.21 | 13.66 | 751,306 | +0.14(+1.01%) |
Jul 29, 2020 | 13.44 | 13.60 | 13.13 | 13.52 | 405,520 | +0.21(+1.61%) |
Jul 28, 2020 | 12.94 | 13.40 | 12.91 | 13.31 | 305,254 | +0.21(+1.57%) |
Jul 27, 2020 | 12.76 | 13.15 | 12.54 | 13.10 | 318,687 | +0.36(+2.82%) |
Jul 24, 2020 | 12.90 | 13.06 | 12.62 | 12.74 | 1,001,658 | -0.23(-1.78%) |
Jul 23, 2020 | 12.91 | 13.11 | 12.57 | 12.97 | 625,412 | -0.05(-0.39%) |
Jul 22, 2020 | 12.46 | 13.19 | 12.34 | 13.02 | 691,458 | +0.39(+3.11%) |
Jul 21, 2020 | 12.88 | 13.06 | 12.56 | 12.63 | 597,291 | -0.07(-0.54%) |
Jul 20, 2020 | 12.84 | 13.04 | 12.58 | 12.70 | 441,592 | -0.28(-2.17%) |
Jul 17, 2020 | 12.89 | 13.10 | 12.59 | 12.98 | 566,007 | +0.11(+0.86%) |
Jul 16, 2020 | 12.95 | 13.12 | 12.83 | 12.87 | 592,050 | -0.23(-1.76%) |
Jul 15, 2020 | 12.92 | 13.18 | 12.57 | 13.10 | 778,622 | +0.62(+5.00%) |
Jul 14, 2020 | 12.37 | 12.57 | 12.17 | 12.48 | 449,525 | +0.05(+0.41%) |
Jul 13, 2020 | 12.72 | 13.01 | 12.31 | 12.43 | 654,007 | -0.17(-1.36%) |
Jul 10, 2020 | 12.28 | 12.61 | 12.19 | 12.60 | 1,010,200 | +0.37(+3.00%) |
Jul 09, 2020 | 12.49 | 12.49 | 11.67 | 12.23 | 1,141,951 | -0.32(-2.59%) |
Jul 08, 2020 | 12.78 | 12.80 | 12.35 | 12.55 | 724,268 | -0.30(-2.33%) |
Jul 07, 2020 | 13.21 | 13.40 | 12.78 | 12.85 | 1,038,294 | -0.61(-4.51%) |
Jul 06, 2020 | 13.67 | 13.80 | 13.18 | 13.46 | 859,899 | +0.23(+1.74%) |
Jul 02, 2020 | 13.81 | 13.85 | 13.02 | 13.23 | 856,324 | -0.11(-0.83%) |
Jul 01, 2020 | 12.86 | 13.43 | 12.84 | 13.34 | 1,790,277 | +0.66(+5.19%) |
Jun 30, 2020 | 12.89 | 12.95 | 12.59 | 12.68 | 1,929,000 | -0.26(-2.05%) |
Jun 29, 2020 | 13.36 | 13.49 | 12.73 | 12.95 | 2,226,881 | -0.21(-1.62%) |
Jun 26, 2020 | 13.28 | 13.42 | 12.88 | 13.16 | 2,160,314 | -0.28(-2.07%) |
Jun 25, 2020 | 12.96 | 13.50 | 12.91 | 13.44 | 690,571 | +0.25(+1.92%) |
Jun 24, 2020 | 13.87 | 14.03 | 12.76 | 13.19 | 1,724,410 | -1.03(-7.23%) |
Jun 23, 2020 | 14.77 | 14.77 | 14.02 | 14.21 | 2,479,936 | -0.21(-1.46%) |
Jun 22, 2020 | 14.27 | 14.45 | 13.86 | 14.42 | 1,093,410 | +0.03(+0.23%) |
Jun 19, 2020 | 14.84 | 15.19 | 14.29 | 14.39 | 5,815,271 | -0.23(-1.56%) |
Jun 18, 2020 | 14.51 | 15.14 | 14.36 | 14.62 | 3,668,645 | -0.15(-1.03%) |
Jun 17, 2020 | 15.38 | 15.49 | 14.74 | 14.77 | 1,696,913 | -0.48(-3.15%) |
Jun 16, 2020 | 15.86 | 15.91 | 14.89 | 15.25 | 2,237,640 | +0.35(+2.32%) |
Jun 15, 2020 | 13.89 | 14.96 | 13.84 | 14.90 | 3,143,840 | +0.46(+3.21%) |
Jun 12, 2020 | 14.35 | 14.66 | 13.99 | 14.44 | 2,123,616 | +0.97(+7.19%) |
Jun 11, 2020 | 13.40 | 13.65 | 12.91 | 13.47 | 2,598,970 | -1.41(-9.50%) |
Jun 10, 2020 | 14.98 | 15.27 | 14.31 | 14.89 | 1,299,715 | -0.32(-2.10%) |
Jun 09, 2020 | 15.11 | 15.58 | 14.76 | 15.21 | 1,155,549 | -0.47(-3.01%) |
Jun 08, 2020 | 16.30 | 16.41 | 15.47 | 15.68 | 2,823,517 | +0.51(+3.39%) |
Jun 05, 2020 | 16.71 | 17.29 | 15.06 | 15.16 | 3,792,960 | -0.09(-0.61%) |
Jun 04, 2020 | 14.29 | 16.12 | 13.93 | 15.26 | 2,614,912 | +0.70(+4.80%) |
Jun 03, 2020 | 13.18 | 14.64 | 13.12 | 14.56 | 1,589,601 | +1.71(+13.30%) |
Jun 02, 2020 | 12.63 | 13.06 | 12.50 | 12.85 | 1,634,213 | +0.38(+3.04%) |
Jun 01, 2020 | 11.47 | 12.60 | 11.43 | 12.47 | 1,008,636 | +0.99(+8.58%) |
May 29, 2020 | 11.08 | 11.60 | 10.77 | 11.48 | 2,136,680 | +0.17(+1.49%) |
May 28, 2020 | 12.21 | 12.35 | 11.17 | 11.32 | 690,754 | -0.78(-6.47%) |
May 27, 2020 | 12.39 | 12.78 | 11.79 | 12.10 | 1,115,566 | +0.10(+0.84%) |
May 26, 2020 | 11.79 | 12.08 | 11.63 | 12.00 | 780,352 | +0.88(+7.87%) |
May 22, 2020 | 10.89 | 11.18 | 10.53 | 11.12 | 792,986 | +0.30(+2.80%) |
May 21, 2020 | 10.53 | 11.00 | 10.53 | 10.82 | 1,465,526 | +0.17(+1.58%) |
May 20, 2020 | 11.21 | 11.36 | 10.60 | 10.65 | 919,032 | -0.33(-2.99%) |
May 19, 2020 | 10.88 | 11.47 | 10.79 | 10.98 | 947,761 | -0.16(-1.44%) |
May 18, 2020 | 10.84 | 11.28 | 10.53 | 11.14 | 1,357,183 | +1.25(+12.69%) |
May 15, 2020 | 9.835 | 9.953 | 9.515 | 9.885 | 1,665,069 | +0.04(+0.43%) |
May 14, 2020 | 9.136 | 9.868 | 8.807 | 9.843 | 1,829,315 | +0.26(+2.72%) |
May 13, 2020 | 9.953 | 10.10 | 9.186 | 9.582 | 1,435,112 | -0.60(-5.87%) |
May 12, 2020 | 11.08 | 11.16 | 10.15 | 10.18 | 1,169,329 | -0.83(-7.57%) |
May 11, 2020 | 11.27 | 11.37 | 10.72 | 11.01 | 1,051,763 | -0.20(-1.80%) |
May 08, 2020 | 11.38 | 11.63 | 11.07 | 11.22 | 1,478,372 | +0.08(+0.68%) |
May 07, 2020 | 10.80 | 11.29 | 10.71 | 11.14 | 1,245,478 | +0.51(+4.75%) |
May 06, 2020 | 10.40 | 11.02 | 10.40 | 10.63 | 712,845 | +0.24(+2.35%) |
May 05, 2020 | 10.95 | 11.37 | 10.33 | 10.39 | 1,223,075 | -0.25(-2.37%) |
May 04, 2020 | 10.95 | 11.13 | 10.08 | 10.64 | 1,272,741 | -0.54(-4.82%) |
May 01, 2020 | 11.74 | 11.99 | 11.00 | 11.18 | 1,537,160 | -1.19(-9.60%) |
Apr 30, 2020 | 11.77 | 12.56 | 11.50 | 12.37 | 3,261,975 | +0.13(+1.03%) |
Apr 29, 2020 | 11.37 | 12.52 | 11.11 | 12.24 | 2,943,299 | +1.57(+14.67%) |
Apr 28, 2020 | 10.44 | 11.05 | 10.21 | 10.68 | 3,388,125 | +0.93(+9.50%) |
Apr 27, 2020 | 9.860 | 10.13 | 9.532 | 9.750 | 2,258,007 | +0.67(+7.32%) |
Apr 24, 2020 | 8.690 | 9.178 | 8.572 | 9.085 | 1,170,417 | +0.41(+4.76%) |
Apr 23, 2020 | 8.479 | 8.967 | 8.235 | 8.673 | 2,578,081 | +0.24(+2.90%) |
Apr 22, 2020 | 8.799 | 8.925 | 8.277 | 8.428 | 1,782,015 | -0.11(-1.28%) |
Apr 21, 2020 | 8.765 | 9.195 | 8.361 | 8.538 | 2,038,251 | -0.63(-6.89%) |
Apr 20, 2020 | 9.195 | 9.397 | 8.875 | 9.169 | 1,022,426 | -0.28(-2.94%) |
Apr 17, 2020 | 8.934 | 9.624 | 8.508 | 9.447 | 2,201,881 | +0.88(+10.32%) |
Apr 16, 2020 | 8.791 | 9.355 | 8.517 | 8.563 | 1,372,882 | -0.61(-6.61%) |
Apr 15, 2020 | 9.540 | 9.759 | 8.770 | 9.169 | 1,601,258 | -0.82(-8.18%) |
Apr 14, 2020 | 10.06 | 10.56 | 9.641 | 9.986 | 1,219,990 | +0.16(+1.63%) |
Apr 13, 2020 | 10.84 | 11.04 | 9.767 | 9.826 | 1,122,757 | -1.02(-9.39%) |
Apr 09, 2020 | 10.36 | 12.10 | 10.12 | 10.85 | 2,899,144 | +0.94(+9.52%) |
Apr 08, 2020 | 9.700 | 10.21 | 8.866 | 9.902 | 1,664,041 | +0.56(+6.04%) |
Apr 07, 2020 | 9.624 | 10.67 | 9.153 | 9.338 | 2,684,314 | +0.43(+4.82%) |
Apr 06, 2020 | 8.942 | 9.717 | 8.706 | 8.908 | 1,978,300 | +0.40(+4.75%) |
Apr 03, 2020 | 8.748 | 9.102 | 8.066 | 8.504 | 2,131,454 | -0.36(-4.08%) |
Apr 02, 2020 | 9.111 | 9.540 | 8.614 | 8.866 | 1,322,840 | -0.25(-2.77%) |
Apr 01, 2020 | 10.32 | 10.35 | 8.908 | 9.119 | 1,481,582 | -1.88(-17.07%) |
Mar 31, 2020 | 11.24 | 11.33 | 10.42 | 11.00 | 1,991,585 | -0.41(-3.62%) |
Mar 30, 2020 | 12.15 | 12.28 | 10.76 | 11.41 | 1,498,315 | -0.67(-5.57%) |
Mar 27, 2020 | 11.73 | 12.73 | 11.30 | 12.08 | 1,694,411 | -0.45(-3.57%) |
Mar 26, 2020 | 11.55 | 12.64 | 11.15 | 12.53 | 2,976,763 | +1.08(+9.41%) |
Mar 25, 2020 | 11.87 | 12.99 | 11.13 | 11.45 | 2,771,042 | -0.14(-1.22%) |
Mar 24, 2020 | 11.65 | 13.22 | 10.47 | 11.59 | 4,386,492 | +0.88(+8.20%) |
Mar 23, 2020 | 10.67 | 11.15 | 9.514 | 10.72 | 2,949,312 | +0.20(+1.89%) |
Mar 20, 2020 | 8.768 | 11.33 | 8.544 | 10.52 | 5,129,449 | +1.75(+19.94%) |
Mar 19, 2020 | 6.381 | 9.273 | 6.340 | 8.768 | 3,984,184 | +2.40(+37.76%) |
Mar 18, 2020 | 7.898 | 8.134 | 5.039 | 6.365 | 4,107,829 | -2.02(-24.11%) |
Mar 17, 2020 | 9.157 | 9.398 | 7.492 | 8.387 | 4,603,738 | -0.61(-6.81%) |
Mar 16, 2020 | 13.05 | 13.87 | 8.925 | 9.000 | 2,629,371 | -5.85(-39.40%) |
Mar 13, 2020 | 15.38 | 15.73 | 13.59 | 14.85 | 3,090,774 | +0.17(+1.19%) |
Mar 12, 2020 | 16.50 | 16.57 | 14.15 | 14.68 | 2,111,213 | -3.24(-18.09%) |
Mar 11, 2020 | 18.18 | 18.49 | 17.52 | 17.92 | 1,779,427 | -0.75(-4.00%) |
Mar 10, 2020 | 18.03 | 18.68 | 17.56 | 18.66 | 1,324,973 | +1.02(+5.78%) |
Mar 09, 2020 | 19.04 | 19.04 | 17.53 | 17.64 | 1,318,966 | -2.36(-11.81%) |
Mar 06, 2020 | 20.01 | 20.44 | 19.38 | 20.01 | 1,364,989 | -0.45(-2.19%) |
Mar 05, 2020 | 20.30 | 20.54 | 20.07 | 20.45 | 2,336,441 | -0.24(-1.16%) |
Mar 04, 2020 | 20.66 | 20.77 | 19.93 | 20.69 | 1,137,425 | +0.38(+1.88%) |
Mar 03, 2020 | 20.32 | 21.70 | 20.12 | 20.31 | 2,095,202 | -0.13(-0.65%) |
Mar 02, 2020 | 19.91 | 22.13 | 19.58 | 20.44 | 3,410,080 | +1.46(+7.68%) |
Feb 28, 2020 | 18.28 | 19.03 | 17.86 | 18.99 | 2,977,709 | +0.25(+1.33%) |
Feb 27, 2020 | 20.30 | 20.33 | 18.73 | 18.74 | 2,552,263 | -1.78(-8.68%) |
Feb 26, 2020 | 21.23 | 21.25 | 20.44 | 20.52 | 1,852,535 | -0.76(-3.58%) |
Feb 25, 2020 | 21.88 | 21.99 | 21.13 | 21.28 | 1,575,946 | -0.60(-2.73%) |
Feb 24, 2020 | 21.87 | 22.20 | 21.70 | 21.88 | 1,217,999 | -0.15(-0.68%) |
Feb 21, 2020 | 22.27 | 22.36 | 21.91 | 22.03 | 1,765,605 | -0.13(-0.60%) |
Feb 20, 2020 | 21.89 | 22.23 | 21.76 | 22.16 | 1,025,244 | +0.12(+0.56%) |
Feb 19, 2020 | 22.38 | 22.43 | 21.62 | 22.04 | 1,063,056 | -0.30(-1.34%) |
Feb 18, 2020 | 22.54 | 22.55 | 21.86 | 22.33 | 1,755,362 | -0.19(-0.85%) |
Feb 14, 2020 | 23.55 | 23.57 | 22.46 | 22.52 | 1,831,006 | -1.04(-4.43%) |
Feb 13, 2020 | 23.54 | 23.88 | 23.48 | 23.57 | 1,540,787 | +0.06(+0.25%) |
Feb 12, 2020 | 23.91 | 23.98 | 23.35 | 23.51 | 1,559,531 | -0.41(-1.70%) |
Feb 11, 2020 | 24.19 | 24.32 | 23.86 | 23.92 | 1,035,805 | -0.26(-1.06%) |
Feb 10, 2020 | 24.01 | 24.28 | 23.83 | 24.17 | 587,938 | +0.35(+1.46%) |
Feb 07, 2020 | 23.83 | 24.11 | 23.54 | 23.83 | 1,498,688 | +0.10(+0.42%) |
Feb 06, 2020 | 23.45 | 23.85 | 23.25 | 23.73 | 753,041 | +0.31(+1.35%) |
Feb 05, 2020 | 23.41 | 23.49 | 23.10 | 23.41 | 699,808 | +0.01(+0.04%) |
Feb 04, 2020 | 23.17 | 23.49 | 22.91 | 23.40 | 766,230 | +0.26(+1.11%) |