Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 41.26 | 41.41 | 39.13 | 39.22 | 532,800 | -2.47(-5.92%) |
Jan 28, 2021 | 41.37 | 42.79 | 40.32 | 41.69 | 580,064 | +1.46(+3.63%) |
Jan 27, 2021 | 40.95 | 42.49 | 39.58 | 40.23 | 737,984 | -2.22(-5.23%) |
Jan 26, 2021 | 44.51 | 45.00 | 42.32 | 42.45 | 458,299 | -1.31(-2.99%) |
Jan 25, 2021 | 44.64 | 45.30 | 42.60 | 43.76 | 1,168,681 | -1.30(-2.89%) |
Jan 22, 2021 | 43.67 | 45.17 | 42.37 | 45.06 | 578,400 | +0.47(+1.05%) |
Jan 21, 2021 | 45.37 | 45.44 | 44.07 | 44.59 | 270,314 | -0.87(-1.91%) |
Jan 20, 2021 | 46.15 | 46.56 | 45.26 | 45.46 | 436,766 | +0.06(+0.13%) |
Jan 19, 2021 | 45.64 | 47.14 | 44.78 | 45.40 | 595,460 | +0.74(+1.66%) |
Jan 15, 2021 | 46.12 | 46.20 | 43.74 | 44.66 | 2,290,100 | -1.21(-2.64%) |
Jan 14, 2021 | 46.49 | 48.14 | 45.51 | 45.87 | 806,083 | +0.37(+0.81%) |
Jan 13, 2021 | 46.02 | 46.63 | 45.22 | 45.50 | 450,867 | -1.03(-2.21%) |
Jan 12, 2021 | 45.59 | 46.95 | 44.66 | 46.53 | 492,214 | +1.16(+2.56%) |
Jan 11, 2021 | 44.39 | 46.02 | 43.87 | 45.37 | 408,079 | +0.08(+0.18%) |
Jan 08, 2021 | 47.14 | 47.38 | 44.93 | 45.29 | 728,400 | -1.96(-4.15%) |
Jan 07, 2021 | 44.39 | 48.22 | 44.39 | 47.25 | 1,358,162 | +3.33(+7.58%) |
Jan 06, 2021 | 41.90 | 44.08 | 41.89 | 43.92 | 849,753 | +2.40(+5.78%) |
Jan 05, 2021 | 39.40 | 41.74 | 39.40 | 41.52 | 578,726 | +2.05(+5.19%) |
Jan 04, 2021 | 41.52 | 41.90 | 38.71 | 39.47 | 870,620 | -2.02(-4.87%) |
Dec 31, 2020 | 41.49 | 41.49 | 41.49 | 403,206 | -0.12(-0.29%) | |
Dec 30, 2020 | 40.71 | 41.72 | 39.80 | 41.61 | 403,206 | +1.25(+3.10%) |
Dec 29, 2020 | 41.16 | 41.19 | 39.74 | 40.36 | 601,143 | -0.65(-1.58%) |
Dec 28, 2020 | 42.85 | 43.42 | 40.97 | 41.01 | 384,700 | -1.48(-3.48%) |
Dec 24, 2020 | 42.46 | 42.87 | 41.96 | 42.49 | 371,000 | +0.05(+0.12%) |
Dec 23, 2020 | 41.54 | 43.13 | 41.42 | 42.44 | 613,994 | +0.89(+2.14%) |
Dec 22, 2020 | 39.50 | 41.70 | 39.41 | 41.55 | 1,654,238 | +1.94(+4.90%) |
Dec 21, 2020 | 40.00 | 40.22 | 37.56 | 39.61 | 1,322,219 | -1.11(-2.73%) |
Dec 18, 2020 | 41.33 | 43.87 | 40.52 | 40.72 | 2,429,500 | -0.42(-1.02%) |
Dec 17, 2020 | 41.20 | 41.60 | 40.08 | 41.14 | 1,121,062 | +0.02(+0.05%) |
Dec 16, 2020 | 40.60 | 41.40 | 39.66 | 41.12 | 837,267 | +0.41(+1.01%) |
Dec 15, 2020 | 39.07 | 41.05 | 38.73 | 40.71 | 523,816 | +2.05(+5.30%) |
Dec 14, 2020 | 40.96 | 41.12 | 38.63 | 38.66 | 724,258 | -1.57(-3.90%) |
Dec 11, 2020 | 41.40 | 42.42 | 40.10 | 40.23 | 4,354,100 | -1.42(-3.41%) |
Dec 10, 2020 | 40.32 | 41.90 | 39.94 | 41.65 | 1,015,656 | +1.21(+2.99%) |
Dec 09, 2020 | 41.15 | 41.81 | 39.59 | 40.44 | 819,424 | +0.36(+0.90%) |
Dec 08, 2020 | 38.25 | 40.23 | 37.67 | 40.08 | 1,268,840 | +0.79(+2.01%) |
Dec 07, 2020 | 38.21 | 39.78 | 38.00 | 39.29 | 1,150,688 | +1.43(+3.78%) |
Dec 04, 2020 | 37.17 | 37.88 | 36.53 | 37.86 | 656,200 | +0.49(+1.31%) |
Dec 03, 2020 | 37.17 | 38.25 | 37.03 | 37.37 | 376,955 | +0.48(+1.30%) |
Dec 02, 2020 | 37.23 | 37.75 | 35.81 | 36.89 | 589,248 | -0.17(-0.46%) |
Dec 01, 2020 | 37.94 | 37.94 | 36.77 | 37.06 | 589,217 | -0.22(-0.59%) |
Nov 30, 2020 | 39.24 | 39.36 | 36.12 | 37.28 | 849,285 | -2.10(-5.33%) |
Nov 27, 2020 | 38.90 | 40.93 | 38.59 | 39.38 | 439,700 | +0.55(+1.42%) |
Nov 25, 2020 | 39.68 | 39.95 | 38.51 | 38.83 | 591,100 | -1.15(-2.88%) |
Nov 24, 2020 | 40.13 | 40.80 | 39.60 | 39.98 | 940,221 | +0.47(+1.19%) |
Nov 23, 2020 | 39.17 | 39.98 | 38.27 | 39.51 | 703,585 | +0.77(+1.99%) |
Nov 20, 2020 | 39.28 | 40.26 | 38.55 | 38.74 | 861,800 | -0.61(-1.55%) |
Nov 19, 2020 | 36.00 | 39.54 | 35.80 | 39.35 | 1,300,688 | +3.63(+10.16%) |
Nov 18, 2020 | 35.59 | 36.49 | 35.11 | 35.72 | 2,454,001 | +0.11(+0.31%) |
Nov 17, 2020 | 34.86 | 36.21 | 34.60 | 35.61 | 1,524,048 | +0.41(+1.16%) |
Nov 16, 2020 | 35.15 | 35.88 | 34.85 | 35.20 | 992,257 | +1.01(+2.95%) |
Nov 13, 2020 | 33.31 | 34.60 | 33.31 | 34.19 | 1,230,700 | +0.87(+2.61%) |
Nov 12, 2020 | 34.00 | 35.80 | 32.77 | 33.32 | 1,715,997 | -0.71(-2.09%) |
Nov 11, 2020 | 34.10 | 34.14 | 33.05 | 34.03 | 1,536,655 | +0.71(+2.13%) |
Nov 10, 2020 | 34.95 | 35.49 | 32.75 | 33.32 | 1,733,510 | -1.43(-4.12%) |
Nov 09, 2020 | 39.65 | 41.74 | 34.65 | 34.75 | 2,187,840 | -1.25(-3.47%) |
Nov 06, 2020 | 34.87 | 36.33 | 34.33 | 36.00 | 2,866,700 | +0.88(+2.51%) |
Nov 05, 2020 | 34.82 | 37.09 | 34.66 | 35.12 | 4,072,456 | -0.14(-0.40%) |
Nov 04, 2020 | 34.71 | 36.61 | 34.13 | 35.26 | 1,885,882 | +0.08(+0.23%) |
Nov 03, 2020 | 33.83 | 35.54 | 33.35 | 35.18 | 915,390 | +1.94(+5.84%) |
Nov 02, 2020 | 32.12 | 33.34 | 31.49 | 33.24 | 627,027 | +1.36(+4.27%) |
Oct 30, 2020 | 31.36 | 32.38 | 30.11 | 31.88 | 1,352,800 | +0.37(+1.17%) |
Oct 29, 2020 | 31.26 | 32.39 | 30.85 | 31.51 | 3,214,250 | +0.60(+1.94%) |
Oct 28, 2020 | 30.55 | 31.54 | 30.21 | 30.91 | 2,710,367 | -0.86(-2.71%) |
Oct 27, 2020 | 33.00 | 33.02 | 31.26 | 31.77 | 1,535,550 | -1.27(-3.84%) |
Oct 26, 2020 | 33.80 | 33.80 | 31.85 | 33.04 | 2,287,202 | -1.80(-5.17%) |
Oct 23, 2020 | 33.87 | 34.86 | 33.71 | 34.84 | 1,318,300 | +0.77(+2.26%) |
Oct 22, 2020 | 34.68 | 34.72 | 33.33 | 34.07 | 3,495,713 | +0.51(+1.52%) |
Oct 21, 2020 | 34.20 | 34.81 | 33.51 | 33.56 | 5,436,148 | -0.32(-0.94%) |
Oct 20, 2020 | 34.28 | 35.09 | 33.83 | 33.88 | 576,798 | -0.18(-0.53%) |
Oct 19, 2020 | 35.78 | 35.82 | 33.76 | 34.06 | 1,028,721 | -1.44(-4.06%) |
Oct 16, 2020 | 35.65 | 36.45 | 34.94 | 35.50 | 944,600 | +0.14(+0.40%) |
Oct 15, 2020 | 34.48 | 35.61 | 34.40 | 35.36 | 644,538 | +0.71(+2.06%) |
Oct 14, 2020 | 34.80 | 35.64 | 34.14 | 34.65 | 1,133,619 | +0.41(+1.18%) |
Oct 13, 2020 | 32.75 | 34.43 | 32.20 | 34.24 | 2,356,683 | +0.84(+2.51%) |
Oct 12, 2020 | 34.10 | 34.40 | 33.35 | 33.40 | 1,940,445 | -0.17(-0.51%) |
Oct 09, 2020 | 34.67 | 34.99 | 32.88 | 33.57 | 2,677,200 | -1.31(-3.76%) |
Oct 08, 2020 | 34.81 | 35.30 | 34.24 | 34.88 | 2,915,203 | +0.47(+1.37%) |
Oct 07, 2020 | 35.79 | 35.93 | 34.23 | 34.41 | 6,182,778 | -0.41(-1.18%) |
Oct 06, 2020 | 36.98 | 37.33 | 34.28 | 34.82 | 4,717,088 | -1.63(-4.47%) |
Oct 05, 2020 | 36.89 | 37.20 | 34.20 | 36.45 | 3,593,596 | -0.03(-0.08%) |
Oct 02, 2020 | 34.29 | 36.86 | 33.71 | 36.48 | 3,939,700 | +0.51(+1.42%) |
Oct 01, 2020 | 34.92 | 36.48 | 34.36 | 35.97 | 3,622,817 | +1.06(+3.04%) |
Sep 30, 2020 | 35.08 | 36.00 | 34.50 | 34.91 | 4,747,665 | -0.05(-0.14%) |
Sep 29, 2020 | 36.76 | 36.76 | 34.38 | 34.96 | 3,652,048 | -1.73(-4.72%) |
Sep 28, 2020 | 35.70 | 37.58 | 34.79 | 36.69 | 3,435,128 | +1.27(+3.59%) |
Sep 25, 2020 | 32.86 | 35.94 | 32.44 | 35.42 | 8,270,400 | +2.64(+8.05%) |
Sep 24, 2020 | 30.18 | 33.78 | 29.54 | 32.78 | 2,313,132 | +2.33(+7.65%) |
Sep 23, 2020 | 33.42 | 34.07 | 30.34 | 30.45 | 2,201,462 | -3.32(-9.83%) |
Sep 22, 2020 | 34.05 | 34.37 | 32.79 | 33.77 | 1,819,076 | -0.18(-0.53%) |
Sep 21, 2020 | 34.50 | 35.03 | 31.73 | 33.95 | 3,088,423 | +0.99(+3.00%) |
Sep 18, 2020 | 31.00 | 33.78 | 31.00 | 32.96 | 3,245,500 | +2.11(+6.84%) |
Sep 17, 2020 | 30.50 | 31.98 | 30.25 | 30.85 | 2,516,821 | -0.05(-0.16%) |
Sep 16, 2020 | 31.65 | 33.86 | 30.19 | 30.90 | 6,067,575 | +0.59(+1.95%) |
Sep 15, 2020 | 27.12 | 30.54 | 26.70 | 30.31 | 20,636,764 | +3.88(+14.68%) |
Sep 14, 2020 | 24.76 | 28.77 | 24.52 | 26.43 | 12,951,524 | +7.46(+39.33%) |
Sep 11, 2020 | 19.41 | 19.45 | 18.37 | 18.97 | 551,900 | -0.26(-1.35%) |
Sep 10, 2020 | 19.51 | 20.31 | 19.20 | 19.23 | 657,851 | +0.06(+0.31%) |
Sep 09, 2020 | 18.94 | 19.33 | 18.35 | 19.17 | 420,370 | +0.39(+2.08%) |
Sep 08, 2020 | 18.68 | 20.04 | 18.64 | 18.78 | 701,311 | -0.55(-2.85%) |
Sep 04, 2020 | 19.44 | 19.84 | 18.02 | 19.33 | 825,800 | +0.14(+0.73%) |
Sep 03, 2020 | 21.13 | 21.15 | 19.00 | 19.19 | 1,047,170 | -2.17(-10.16%) |
Sep 02, 2020 | 22.43 | 22.43 | 21.08 | 21.36 | 622,882 | -0.17(-0.79%) |
Sep 01, 2020 | 20.83 | 21.59 | 20.36 | 21.53 | 487,912 | +0.85(+4.11%) |
Aug 31, 2020 | 21.94 | 21.94 | 20.61 | 20.68 | 607,458 | -1.30(-5.91%) |
Aug 28, 2020 | 21.40 | 22.13 | 21.36 | 21.98 | 709,100 | +0.85(+4.02%) |
Aug 27, 2020 | 20.89 | 21.33 | 20.63 | 21.13 | 409,202 | +0.31(+1.49%) |
Aug 26, 2020 | 19.88 | 20.88 | 19.82 | 20.82 | 533,559 | +0.92(+4.62%) |
Aug 25, 2020 | 20.29 | 20.35 | 19.70 | 19.90 | 433,585 | -0.15(-0.75%) |
Aug 24, 2020 | 20.00 | 20.54 | 19.54 | 20.05 | 554,506 | +0.22(+1.11%) |
Aug 21, 2020 | 19.94 | 20.25 | 19.58 | 19.83 | 446,100 | -0.13(-0.65%) |
Aug 20, 2020 | 19.50 | 20.25 | 19.24 | 19.96 | 830,001 | +0.03(+0.15%) |
Aug 19, 2020 | 20.92 | 20.98 | 19.82 | 19.93 | 708,058 | -0.92(-4.41%) |
Aug 18, 2020 | 20.59 | 20.85 | 19.96 | 20.85 | 699,843 | +0.26(+1.26%) |
Aug 17, 2020 | 20.66 | 20.86 | 19.97 | 20.59 | 632,388 | +0.08(+0.39%) |
Aug 14, 2020 | 20.44 | 20.88 | 20.19 | 20.51 | 647,600 | -0.23(-1.11%) |
Aug 13, 2020 | 20.62 | 21.60 | 20.56 | 20.74 | 801,381 | +0.10(+0.48%) |
Aug 12, 2020 | 20.71 | 20.71 | 20.13 | 20.64 | 808,687 | +0.42(+2.08%) |
Aug 11, 2020 | 20.86 | 21.20 | 19.98 | 20.22 | 837,842 | +0.01(+0.05%) |
Aug 10, 2020 | 19.85 | 20.38 | 19.71 | 20.21 | 599,829 | +0.70(+3.59%) |
Aug 07, 2020 | 19.81 | 20.31 | 19.10 | 19.51 | 855,300 | -0.52(-2.60%) |
Aug 06, 2020 | 19.12 | 20.15 | 18.84 | 20.03 | 915,217 | +0.76(+3.94%) |
Aug 05, 2020 | 19.01 | 19.32 | 18.47 | 19.27 | 836,385 | +0.50(+2.66%) |
Aug 04, 2020 | 18.58 | 18.95 | 18.50 | 18.77 | 831,945 | +0.08(+0.43%) |
Aug 03, 2020 | 17.75 | 18.83 | 17.45 | 18.69 | 855,725 | +1.12(+6.37%) |
Jul 31, 2020 | 18.17 | 18.29 | 17.29 | 17.57 | 960,200 | -0.69(-3.78%) |
Jul 30, 2020 | 18.12 | 18.57 | 17.81 | 18.26 | 952,869 | -0.27(-1.46%) |
Jul 29, 2020 | 17.38 | 18.63 | 17.24 | 18.53 | 1,064,550 | +1.29(+7.48%) |
Jul 28, 2020 | 17.17 | 17.81 | 17.00 | 17.24 | 931,478 | -0.26(-1.49%) |
Jul 27, 2020 | 17.02 | 17.70 | 16.90 | 17.50 | 2,099,637 | +0.38(+2.22%) |
Jul 24, 2020 | 16.00 | 17.31 | 15.53 | 17.12 | 3,756,600 | +1.94(+12.78%) |
Jul 23, 2020 | 16.06 | 16.06 | 14.49 | 15.18 | 2,103,250 | -1.12(-6.87%) |
Jul 22, 2020 | 15.72 | 16.62 | 15.41 | 16.30 | 1,231,534 | +0.40(+2.52%) |
Jul 21, 2020 | 15.68 | 16.47 | 15.41 | 15.90 | 1,553,915 | +0.58(+3.79%) |
Jul 20, 2020 | 15.76 | 16.12 | 14.85 | 15.32 | 1,401,191 | -0.49(-3.10%) |
Jul 17, 2020 | 16.48 | 16.54 | 15.71 | 15.81 | 891,500 | -0.77(-4.64%) |
Jul 16, 2020 | 16.00 | 16.69 | 15.52 | 16.58 | 1,397,887 | +0.39(+2.41%) |
Jul 15, 2020 | 16.22 | 16.78 | 15.65 | 16.19 | 2,409,907 | +0.65(+4.18%) |
Jul 14, 2020 | 16.20 | 16.56 | 15.27 | 15.54 | 1,104,398 | -0.87(-5.30%) |
Jul 13, 2020 | 17.49 | 17.62 | 16.28 | 16.41 | 1,695,514 | -0.69(-4.04%) |
Jul 10, 2020 | 16.50 | 17.29 | 16.25 | 17.10 | 1,586,200 | +0.38(+2.27%) |
Jul 09, 2020 | 16.56 | 17.06 | 16.10 | 16.72 | 1,613,255 | +0.13(+0.78%) |
Jul 08, 2020 | 16.12 | 16.63 | 15.50 | 16.59 | 1,363,469 | +0.40(+2.47%) |
Jul 07, 2020 | 16.10 | 16.73 | 15.64 | 16.19 | 1,307,806 | -0.28(-1.70%) |
Jul 06, 2020 | 16.81 | 16.97 | 16.14 | 16.47 | 1,152,528 | +0.22(+1.35%) |
Jul 02, 2020 | 16.70 | 17.22 | 16.19 | 16.25 | 1,069,900 | +0.09(+0.56%) |
Jul 01, 2020 | 15.48 | 16.35 | 15.45 | 16.16 | 1,103,073 | +0.70(+4.53%) |
Jun 30, 2020 | 15.51 | 15.90 | 14.71 | 15.46 | 1,088,689 | +0.23(+1.51%) |
Jun 29, 2020 | 14.35 | 15.33 | 13.61 | 15.23 | 2,091,455 | +1.05(+7.40%) |
Jun 26, 2020 | 14.51 | 14.66 | 13.75 | 14.18 | 2,233,100 | -0.52(-3.54%) |
Jun 25, 2020 | 15.04 | 15.38 | 13.88 | 14.70 | 1,876,650 | -0.74(-4.79%) |
Jun 24, 2020 | 16.67 | 16.70 | 14.68 | 15.44 | 1,517,745 | -1.33(-7.93%) |
Jun 23, 2020 | 16.78 | 17.01 | 16.17 | 16.77 | 2,271,210 | +0.51(+3.14%) |
Jun 22, 2020 | 16.08 | 16.28 | 15.11 | 16.26 | 1,753,392 | +0.05(+0.31%) |
Jun 19, 2020 | 16.90 | 17.01 | 15.83 | 16.21 | 1,916,200 | -0.23(-1.40%) |
Jun 18, 2020 | 15.65 | 17.05 | 15.37 | 16.44 | 2,474,945 | +0.64(+4.05%) |
Jun 17, 2020 | 15.66 | 16.10 | 15.33 | 15.80 | 1,199,875 | +0.03(+0.19%) |
Jun 16, 2020 | 16.98 | 17.44 | 15.40 | 15.77 | 1,718,150 | +0.10(+0.64%) |
Jun 15, 2020 | 14.12 | 15.95 | 13.96 | 15.67 | 1,784,592 | +0.43(+2.82%) |
Jun 12, 2020 | 15.10 | 15.54 | 13.81 | 15.24 | 2,718,200 | +1.66(+12.22%) |
Jun 11, 2020 | 14.96 | 15.72 | 13.52 | 13.58 | 3,354,454 | -3.17(-18.93%) |
Jun 10, 2020 | 18.69 | 18.72 | 15.50 | 16.75 | 2,427,063 | -2.18(-11.52%) |
Jun 09, 2020 | 19.20 | 19.54 | 18.68 | 18.93 | 1,592,848 | -0.83(-4.20%) |
Jun 08, 2020 | 20.32 | 20.56 | 19.35 | 19.76 | 2,030,288 | +0.07(+0.36%) |
Jun 05, 2020 | 19.90 | 20.96 | 19.45 | 19.69 | 2,819,700 | +0.77(+4.07%) |
Jun 04, 2020 | 18.94 | 19.54 | 18.63 | 18.92 | 2,080,688 | +0.27(+1.45%) |
Jun 03, 2020 | 16.63 | 19.00 | 16.50 | 18.65 | 3,194,015 | +2.41(+14.84%) |
Jun 02, 2020 | 16.49 | 16.53 | 15.81 | 16.24 | 1,719,857 | +0.04(+0.25%) |
Jun 01, 2020 | 15.72 | 16.38 | 15.45 | 16.20 | 1,299,122 | +0.47(+2.99%) |
May 29, 2020 | 15.77 | 16.16 | 15.23 | 15.73 | 1,619,800 | -0.09(-0.57%) |
May 28, 2020 | 16.65 | 16.88 | 15.64 | 15.82 | 2,132,205 | -0.61(-3.71%) |
May 27, 2020 | 15.55 | 16.52 | 14.85 | 16.43 | 2,687,194 | +1.49(+9.97%) |
May 26, 2020 | 15.62 | 16.02 | 14.75 | 14.94 | 2,411,035 | +0.63(+4.44%) |
May 22, 2020 | 14.48 | 14.60 | 14.01 | 14.30 | 1,195,300 | -0.06(-0.45%) |
May 21, 2020 | 14.36 | 14.56 | 13.82 | 14.37 | 1,738,028 | -0.08(-0.55%) |
May 20, 2020 | 13.85 | 14.70 | 13.82 | 14.45 | 1,612,907 | +1.08(+8.08%) |
May 19, 2020 | 12.89 | 14.14 | 12.41 | 13.37 | 1,810,792 | +0.49(+3.80%) |
May 18, 2020 | 12.85 | 13.49 | 12.51 | 12.88 | 2,421,036 | +1.13(+9.62%) |
May 15, 2020 | 10.65 | 12.00 | 10.51 | 11.75 | 1,400,000 | +0.94(+8.70%) |
May 14, 2020 | 10.38 | 11.02 | 9.500 | 10.81 | 2,212,775 | -0.06(-0.55%) |
May 13, 2020 | 11.70 | 11.76 | 10.55 | 10.87 | 1,736,791 | -0.78(-6.70%) |
May 12, 2020 | 12.77 | 13.59 | 11.58 | 11.65 | 1,951,761 | -1.32(-10.18%) |
May 11, 2020 | 12.66 | 13.38 | 12.41 | 12.97 | 1,394,609 | -0.18(-1.37%) |
May 08, 2020 | 12.49 | 13.28 | 12.27 | 13.15 | 1,578,600 | +0.96(+7.88%) |
May 07, 2020 | 11.36 | 12.32 | 11.35 | 12.19 | 2,032,226 | +1.08(+9.72%) |
May 06, 2020 | 11.71 | 11.97 | 11.02 | 11.11 | 1,226,201 | -0.71(-6.01%) |
May 05, 2020 | 12.03 | 12.28 | 11.52 | 11.82 | 1,161,039 | +0.28(+2.38%) |
May 04, 2020 | 10.78 | 11.64 | 10.07 | 11.54 | 1,335,890 | +0.38(+3.36%) |
May 01, 2020 | 11.81 | 12.14 | 10.86 | 11.17 | 1,506,900 | -1.44(-11.42%) |
Apr 30, 2020 | 13.25 | 13.52 | 12.20 | 12.61 | 2,241,369 | -0.73(-5.47%) |
Apr 29, 2020 | 12.00 | 13.54 | 11.67 | 13.34 | 3,261,718 | +1.79(+15.50%) |
Apr 28, 2020 | 12.05 | 12.24 | 11.21 | 11.55 | 1,746,021 | +0.22(+1.94%) |
Apr 27, 2020 | 10.57 | 11.59 | 10.57 | 11.33 | 1,991,005 | +0.92(+8.84%) |
Apr 24, 2020 | 10.13 | 10.48 | 9.760 | 10.41 | 3,677,800 | +0.62(+6.33%) |
Apr 23, 2020 | 9.460 | 10.20 | 9.220 | 9.790 | 1,493,580 | +0.57(+6.18%) |
Apr 22, 2020 | 9.520 | 9.700 | 8.950 | 9.220 | 1,373,720 | +0.04(+0.44%) |
Apr 21, 2020 | 9.400 | 10.04 | 9.140 | 9.180 | 1,577,880 | -0.47(-4.87%) |
Apr 20, 2020 | 9.630 | 10.32 | 9.470 | 9.650 | 1,376,254 | -0.39(-3.88%) |
Apr 17, 2020 | 10.13 | 10.63 | 9.930 | 10.04 | 1,655,900 | +0.40(+4.15%) |
Apr 16, 2020 | 9.660 | 9.850 | 9.340 | 9.640 | 1,055,958 | +0.00(+0.00%) |
Apr 15, 2020 | 9.360 | 9.920 | 9.023 | 9.640 | 1,320,596 | -0.42(-4.17%) |
Apr 14, 2020 | 9.400 | 10.06 | 9.300 | 10.06 | 1,847,179 | +1.01(+11.16%) |
Apr 13, 2020 | 9.220 | 9.220 | 8.170 | 9.050 | 1,354,509 | -0.10(-1.09%) |
Apr 09, 2020 | 9.320 | 9.860 | 8.690 | 9.150 | 1,960,900 | +0.30(+3.39%) |
Apr 08, 2020 | 8.020 | 9.490 | 7.410 | 8.850 | 3,061,798 | +1.53(+20.90%) |
Apr 07, 2020 | 8.530 | 9.070 | 7.230 | 7.320 | 2,713,851 | -0.17(-2.27%) |
Apr 06, 2020 | 6.830 | 8.000 | 6.490 | 7.490 | 3,444,303 | +1.62(+27.60%) |
Apr 03, 2020 | 7.580 | 7.660 | 5.510 | 5.870 | 4,498,100 | -1.40(-19.26%) |
Apr 02, 2020 | 8.360 | 8.910 | 7.090 | 7.270 | 1,814,638 | -1.11(-13.25%) |
Apr 01, 2020 | 9.010 | 9.090 | 8.150 | 8.380 | 1,586,150 | -1.32(-13.61%) |
Mar 31, 2020 | 9.010 | 10.35 | 9.010 | 9.700 | 2,414,784 | +0.81(+9.11%) |
Mar 30, 2020 | 8.500 | 9.080 | 7.380 | 8.890 | 6,376,336 | +0.55(+6.59%) |
Mar 27, 2020 | 9.730 | 9.900 | 8.310 | 8.340 | 2,467,000 | -2.25(-21.25%) |
Mar 26, 2020 | 10.32 | 12.08 | 10.21 | 10.59 | 1,851,642 | +0.19(+1.83%) |
Mar 25, 2020 | 9.310 | 10.86 | 9.060 | 10.40 | 3,878,557 | +1.38(+15.30%) |
Mar 24, 2020 | 8.140 | 9.290 | 8.100 | 9.020 | 4,117,554 | +1.64(+22.22%) |
Mar 23, 2020 | 7.090 | 7.690 | 6.070 | 7.380 | 2,851,588 | +0.75(+11.31%) |
Mar 20, 2020 | 5.100 | 8.240 | 5.100 | 6.630 | 5,220,000 | +1.92(+40.76%) |
Mar 19, 2020 | 4.020 | 4.940 | 3.870 | 4.710 | 2,919,142 | +0.62(+15.16%) |
Mar 18, 2020 | 5.750 | 5.770 | 3.760 | 4.090 | 2,724,281 | -1.81(-30.68%) |
Mar 17, 2020 | 7.170 | 7.800 | 5.760 | 5.900 | 2,346,071 | -1.12(-15.95%) |
Mar 16, 2020 | 7.440 | 7.750 | 5.500 | 7.020 | 3,745,761 | -1.71(-19.59%) |
Mar 13, 2020 | 9.300 | 9.700 | 7.500 | 8.730 | 2,514,500 | +0.58(+7.12%) |
Mar 12, 2020 | 9.670 | 9.670 | 8.020 | 8.150 | 2,550,076 | -2.87(-26.04%) |
Mar 11, 2020 | 11.59 | 11.71 | 10.50 | 11.02 | 1,970,848 | -0.73(-6.21%) |
Mar 10, 2020 | 11.83 | 12.03 | 9.900 | 11.75 | 2,247,537 | +0.67(+6.05%) |
Mar 09, 2020 | 11.86 | 12.22 | 10.88 | 11.08 | 2,980,520 | -3.22(-22.52%) |
Mar 06, 2020 | 15.00 | 15.58 | 13.92 | 14.30 | 2,067,600 | -1.40(-8.92%) |
Mar 05, 2020 | 16.82 | 16.91 | 15.59 | 15.70 | 1,774,113 | -1.78(-10.18%) |
Mar 04, 2020 | 17.55 | 17.80 | 17.13 | 17.48 | 1,226,866 | +0.22(+1.27%) |
Mar 03, 2020 | 17.32 | 18.32 | 17.03 | 17.26 | 2,231,079 | -0.51(-2.87%) |
Mar 02, 2020 | 18.24 | 18.24 | 16.66 | 17.77 | 1,927,456 | -0.47(-2.58%) |
Feb 28, 2020 | 18.28 | 18.55 | 17.76 | 18.24 | 2,162,200 | -0.71(-3.75%) |
Feb 27, 2020 | 18.63 | 20.11 | 17.92 | 18.95 | 1,753,566 | -0.33(-1.71%) |
Feb 26, 2020 | 21.13 | 21.32 | 18.59 | 19.28 | 2,453,531 | -1.60(-7.66%) |
Feb 25, 2020 | 22.79 | 22.85 | 20.69 | 20.88 | 1,992,638 | -1.94(-8.48%) |
Feb 24, 2020 | 22.49 | 23.16 | 22.07 | 22.82 | 2,044,127 | -0.93(-3.94%) |
Feb 21, 2020 | 23.50 | 24.18 | 23.15 | 23.75 | 1,292,000 | +0.03(+0.13%) |
Feb 20, 2020 | 24.11 | 24.69 | 22.70 | 23.72 | 2,193,128 | -0.38(-1.56%) |
Feb 19, 2020 | 26.15 | 26.68 | 23.29 | 24.09 | 5,503,398 | -5.30(-18.02%) |
Feb 18, 2020 | 28.79 | 29.43 | 28.23 | 29.39 | 1,314,923 | +0.57(+1.98%) |
Feb 14, 2020 | 29.24 | 29.24 | 28.21 | 28.82 | 570,800 | -0.39(-1.34%) |
Feb 13, 2020 | 29.87 | 30.11 | 28.80 | 29.21 | 603,675 | -1.03(-3.41%) |
Feb 12, 2020 | 28.85 | 30.45 | 28.77 | 30.24 | 827,088 | +1.66(+5.81%) |
Feb 11, 2020 | 27.88 | 29.20 | 27.71 | 28.58 | 627,350 | +0.93(+3.36%) |
Feb 10, 2020 | 27.94 | 28.32 | 27.17 | 27.65 | 291,580 | -0.42(-1.50%) |
Feb 07, 2020 | 28.59 | 28.68 | 27.58 | 28.07 | 855,200 | -0.80(-2.79%) |
Feb 06, 2020 | 28.06 | 29.00 | 27.89 | 28.88 | 640,995 | +1.00(+3.57%) |
Feb 05, 2020 | 27.07 | 28.12 | 26.61 | 27.88 | 545,494 | +1.48(+5.61%) |
Feb 04, 2020 | 27.91 | 28.49 | 25.66 | 26.40 | 1,578,970 | -0.47(-1.75%) |