Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.12 | 14.50 | 12.76 | 13.81 | 1,467,400 | -0.10(-0.72%) |
Jan 28, 2021 | 13.47 | 14.25 | 13.43 | 13.91 | 1,267,735 | +0.49(+3.65%) |
Jan 27, 2021 | 14.17 | 14.75 | 13.34 | 13.42 | 1,543,649 | -1.07(-7.38%) |
Jan 26, 2021 | 15.56 | 15.57 | 14.27 | 14.49 | 828,876 | -0.96(-6.21%) |
Jan 25, 2021 | 14.18 | 15.64 | 14.18 | 15.45 | 1,809,998 | +0.03(+0.19%) |
Jan 22, 2021 | 14.69 | 15.48 | 14.53 | 15.42 | 2,543,700 | +0.78(+5.33%) |
Jan 21, 2021 | 14.93 | 15.19 | 14.50 | 14.64 | 435,259 | -0.23(-1.55%) |
Jan 20, 2021 | 14.75 | 15.04 | 14.62 | 14.87 | 662,971 | +0.18(+1.23%) |
Jan 19, 2021 | 14.27 | 14.92 | 14.09 | 14.69 | 966,695 | +0.55(+3.89%) |
Jan 15, 2021 | 14.65 | 14.83 | 13.87 | 14.14 | 646,200 | -0.47(-3.22%) |
Jan 14, 2021 | 14.75 | 15.17 | 14.30 | 14.61 | 1,017,460 | -0.17(-1.12%) |
Jan 13, 2021 | 14.55 | 15.20 | 14.12 | 14.78 | 1,046,808 | +0.22(+1.55%) |
Jan 12, 2021 | 16.29 | 17.08 | 14.42 | 14.55 | 1,179,729 | -0.93(-6.01%) |
Jan 11, 2021 | 16.67 | 16.98 | 15.34 | 15.48 | 605,077 | -1.15(-6.92%) |
Jan 08, 2021 | 16.46 | 17.21 | 16.20 | 16.63 | 601,800 | +0.04(+0.24%) |
Jan 07, 2021 | 16.54 | 17.58 | 16.36 | 16.59 | 1,197,499 | +0.10(+0.61%) |
Jan 06, 2021 | 15.70 | 16.52 | 15.54 | 16.49 | 899,367 | +0.96(+6.18%) |
Jan 05, 2021 | 15.07 | 15.60 | 14.92 | 15.53 | 708,155 | +0.41(+2.71%) |
Jan 04, 2021 | 14.74 | 15.24 | 14.53 | 15.12 | 906,819 | +0.52(+3.56%) |
Dec 31, 2020 | 14.60 | 14.60 | 14.60 | 251,147 | +0.08(+0.55%) | |
Dec 30, 2020 | 14.31 | 14.63 | 14.25 | 14.52 | 251,147 | +0.27(+1.89%) |
Dec 29, 2020 | 14.92 | 14.99 | 13.92 | 14.25 | 513,101 | -0.68(-4.55%) |
Dec 28, 2020 | 15.14 | 15.68 | 14.64 | 14.93 | 645,014 | -0.17(-1.13%) |
Dec 24, 2020 | 15.00 | 15.48 | 14.95 | 15.10 | 244,600 | +0.02(+0.13%) |
Dec 23, 2020 | 15.36 | 15.40 | 14.87 | 15.08 | 429,979 | -0.30(-1.95%) |
Dec 22, 2020 | 14.98 | 15.47 | 14.69 | 15.38 | 1,430,680 | +0.53(+3.57%) |
Dec 21, 2020 | 13.97 | 15.02 | 13.80 | 14.85 | 683,949 | +0.81(+5.77%) |
Dec 18, 2020 | 13.70 | 14.12 | 13.40 | 14.04 | 1,393,400 | +0.44(+3.24%) |
Dec 17, 2020 | 13.29 | 13.63 | 13.01 | 13.60 | 617,473 | +0.38(+2.87%) |
Dec 16, 2020 | 13.15 | 13.26 | 12.92 | 13.22 | 383,880 | +0.00(+0.00%) |
Dec 15, 2020 | 13.39 | 13.46 | 12.81 | 13.22 | 430,459 | +0.32(+2.48%) |
Dec 14, 2020 | 13.08 | 13.20 | 12.32 | 12.90 | 671,290 | -0.06(-0.46%) |
Dec 11, 2020 | 13.49 | 13.79 | 12.64 | 12.96 | 680,500 | -0.54(-4.00%) |
Dec 10, 2020 | 12.79 | 13.86 | 12.70 | 13.50 | 736,315 | +0.55(+4.25%) |
Dec 09, 2020 | 13.42 | 13.58 | 12.58 | 12.95 | 552,443 | -0.56(-4.15%) |
Dec 08, 2020 | 14.19 | 14.61 | 13.49 | 13.51 | 608,540 | -0.64(-4.52%) |
Dec 07, 2020 | 13.97 | 14.30 | 13.83 | 14.15 | 513,023 | +0.10(+0.71%) |
Dec 04, 2020 | 13.79 | 14.16 | 13.59 | 14.05 | 357,900 | +0.26(+1.89%) |
Dec 03, 2020 | 13.59 | 14.09 | 13.53 | 13.79 | 323,813 | +0.29(+2.15%) |
Dec 02, 2020 | 13.22 | 13.59 | 13.02 | 13.50 | 607,211 | +0.19(+1.43%) |
Dec 01, 2020 | 13.52 | 13.86 | 13.17 | 13.31 | 797,806 | -0.06(-0.45%) |
Nov 30, 2020 | 13.15 | 13.42 | 12.93 | 13.37 | 749,100 | +0.42(+3.24%) |
Nov 27, 2020 | 12.42 | 13.25 | 12.41 | 12.95 | 468,400 | +0.53(+4.27%) |
Nov 25, 2020 | 12.72 | 12.80 | 12.15 | 12.42 | 1,065,600 | -0.27(-2.13%) |
Nov 24, 2020 | 13.17 | 13.30 | 12.49 | 12.69 | 1,022,661 | -0.58(-4.37%) |
Nov 23, 2020 | 13.44 | 13.52 | 13.21 | 13.27 | 473,828 | -0.19(-1.41%) |
Nov 20, 2020 | 13.01 | 13.72 | 13.01 | 13.46 | 465,700 | +0.29(+2.20%) |
Nov 19, 2020 | 13.85 | 14.13 | 13.10 | 13.17 | 440,638 | -0.78(-5.59%) |
Nov 18, 2020 | 13.74 | 14.45 | 13.74 | 13.95 | 1,187,769 | +0.27(+1.97%) |
Nov 17, 2020 | 13.56 | 13.85 | 13.43 | 13.68 | 560,268 | +0.12(+0.88%) |
Nov 16, 2020 | 12.80 | 13.57 | 12.54 | 13.56 | 796,269 | +0.43(+3.27%) |
Nov 13, 2020 | 13.70 | 13.87 | 13.07 | 13.13 | 457,500 | -0.47(-3.46%) |
Nov 12, 2020 | 13.68 | 13.80 | 13.23 | 13.60 | 735,817 | +0.01(+0.07%) |
Nov 11, 2020 | 12.38 | 13.67 | 12.10 | 13.59 | 901,611 | +1.25(+10.13%) |
Nov 10, 2020 | 12.38 | 12.71 | 12.12 | 12.34 | 974,100 | -0.02(-0.16%) |
Nov 09, 2020 | 12.33 | 13.00 | 10.91 | 12.36 | 2,529,145 | -1.48(-10.69%) |
Nov 06, 2020 | 13.65 | 13.94 | 13.33 | 13.84 | 446,100 | +0.12(+0.87%) |
Nov 05, 2020 | 13.78 | 13.97 | 13.24 | 13.72 | 640,682 | -0.05(-0.36%) |
Nov 04, 2020 | 13.37 | 14.00 | 13.30 | 13.77 | 819,669 | +0.58(+4.40%) |
Nov 03, 2020 | 12.73 | 13.26 | 12.50 | 13.19 | 885,608 | +0.53(+4.19%) |
Nov 02, 2020 | 12.30 | 12.99 | 12.23 | 12.66 | 878,358 | +0.44(+3.60%) |
Oct 30, 2020 | 12.39 | 12.70 | 11.82 | 12.22 | 1,027,400 | -0.28(-2.24%) |
Oct 29, 2020 | 11.32 | 12.97 | 10.97 | 12.50 | 1,946,961 | +0.92(+7.94%) |
Oct 28, 2020 | 11.55 | 11.84 | 11.13 | 11.58 | 1,218,621 | -0.16(-1.36%) |
Oct 27, 2020 | 11.34 | 12.18 | 11.34 | 11.74 | 1,089,646 | +0.33(+2.89%) |
Oct 26, 2020 | 11.42 | 11.61 | 11.01 | 11.41 | 647,362 | -0.11(-0.95%) |
Oct 23, 2020 | 11.31 | 11.59 | 10.97 | 11.52 | 853,500 | +0.22(+1.95%) |
Oct 22, 2020 | 11.07 | 11.32 | 10.88 | 11.30 | 572,953 | +0.21(+1.89%) |
Oct 21, 2020 | 11.36 | 11.48 | 10.92 | 11.09 | 672,231 | -0.32(-2.80%) |
Oct 20, 2020 | 11.24 | 11.72 | 11.24 | 11.41 | 677,672 | +0.09(+0.80%) |
Oct 19, 2020 | 11.77 | 11.78 | 11.23 | 11.32 | 768,842 | -0.40(-3.41%) |
Oct 16, 2020 | 12.23 | 12.45 | 11.60 | 11.72 | 764,500 | -0.57(-4.68%) |
Oct 15, 2020 | 11.83 | 12.35 | 11.54 | 12.29 | 827,670 | +0.39(+3.32%) |
Oct 14, 2020 | 12.32 | 12.53 | 11.73 | 11.90 | 1,366,561 | -0.43(-3.49%) |
Oct 13, 2020 | 12.35 | 12.90 | 12.26 | 12.33 | 1,519,762 | +0.02(+0.16%) |
Oct 12, 2020 | 14.19 | 14.30 | 12.25 | 12.31 | 2,442,403 | -1.80(-12.76%) |
Oct 09, 2020 | 15.71 | 15.75 | 13.60 | 14.11 | 4,345,700 | -0.19(-1.33%) |
Oct 08, 2020 | 15.27 | 15.35 | 14.00 | 14.30 | 1,105,950 | -0.81(-5.36%) |
Oct 07, 2020 | 14.21 | 15.15 | 14.21 | 15.11 | 1,275,998 | +0.97(+6.86%) |
Oct 06, 2020 | 13.93 | 14.58 | 13.83 | 14.14 | 600,364 | +0.39(+2.84%) |
Oct 05, 2020 | 13.02 | 13.93 | 13.01 | 13.75 | 906,013 | -0.25(-1.79%) |
Oct 02, 2020 | 13.81 | 14.20 | 13.32 | 14.00 | 841,900 | -0.09(-0.64%) |
Oct 01, 2020 | 14.46 | 14.46 | 13.90 | 14.09 | 713,883 | -0.11(-0.77%) |
Sep 30, 2020 | 14.02 | 14.38 | 13.93 | 14.20 | 523,140 | +0.20(+1.43%) |
Sep 29, 2020 | 14.04 | 14.30 | 13.42 | 14.00 | 586,538 | +0.35(+2.56%) |
Sep 28, 2020 | 13.50 | 13.94 | 13.19 | 13.65 | 681,299 | +0.33(+2.48%) |
Sep 25, 2020 | 13.04 | 13.38 | 12.76 | 13.32 | 490,100 | +0.24(+1.83%) |
Sep 24, 2020 | 13.42 | 13.61 | 12.93 | 13.08 | 432,190 | -0.47(-3.47%) |
Sep 23, 2020 | 13.91 | 14.28 | 13.27 | 13.55 | 831,017 | -0.58(-4.10%) |
Sep 22, 2020 | 14.49 | 14.49 | 13.42 | 14.13 | 1,040,680 | -0.37(-2.55%) |
Sep 21, 2020 | 13.52 | 14.62 | 13.27 | 14.50 | 1,383,508 | +0.88(+6.50%) |
Sep 18, 2020 | 12.32 | 13.63 | 12.32 | 13.62 | 1,533,500 | +1.45(+11.87%) |
Sep 17, 2020 | 12.72 | 12.76 | 11.82 | 12.17 | 890,660 | -0.50(-3.95%) |
Sep 16, 2020 | 12.37 | 13.27 | 12.30 | 12.67 | 965,113 | +0.28(+2.26%) |
Sep 15, 2020 | 12.68 | 12.72 | 12.19 | 12.39 | 561,400 | -0.15(-1.20%) |
Sep 14, 2020 | 12.18 | 12.73 | 12.18 | 12.54 | 626,330 | +0.42(+3.47%) |
Sep 11, 2020 | 11.99 | 12.55 | 11.97 | 12.12 | 1,010,700 | +0.21(+1.76%) |
Sep 10, 2020 | 11.53 | 12.11 | 11.46 | 11.91 | 981,406 | +0.34(+2.94%) |
Sep 09, 2020 | 11.42 | 11.61 | 11.20 | 11.57 | 798,513 | +0.33(+2.89%) |
Sep 08, 2020 | 10.92 | 11.56 | 10.87 | 11.24 | 1,085,094 | -0.25(-2.13%) |
Sep 04, 2020 | 11.62 | 11.79 | 10.60 | 11.49 | 1,638,800 | -0.23(-1.96%) |
Sep 03, 2020 | 12.20 | 12.20 | 11.37 | 11.72 | 1,189,321 | -0.63(-5.14%) |
Sep 02, 2020 | 12.12 | 12.42 | 11.73 | 12.36 | 976,974 | +0.36(+2.96%) |
Sep 01, 2020 | 12.94 | 13.08 | 11.98 | 12.00 | 1,634,269 | -0.97(-7.48%) |
Aug 31, 2020 | 12.86 | 13.08 | 12.71 | 12.97 | 1,271,224 | -0.12(-0.92%) |
Aug 28, 2020 | 13.15 | 13.30 | 12.78 | 13.09 | 1,862,300 | -0.03(-0.23%) |
Aug 27, 2020 | 13.10 | 13.33 | 11.94 | 13.12 | 6,328,527 | -1.92(-12.77%) |
Aug 26, 2020 | 14.98 | 15.12 | 14.50 | 15.04 | 809,154 | +0.05(+0.33%) |
Aug 25, 2020 | 14.14 | 15.18 | 13.95 | 14.99 | 950,823 | +0.53(+3.67%) |
Aug 24, 2020 | 15.40 | 15.40 | 13.92 | 14.46 | 1,447,751 | -0.85(-5.55%) |
Aug 21, 2020 | 15.78 | 15.82 | 15.22 | 15.31 | 458,400 | -0.51(-3.22%) |
Aug 20, 2020 | 15.41 | 15.97 | 15.33 | 15.82 | 656,930 | +0.40(+2.59%) |
Aug 19, 2020 | 15.87 | 16.05 | 15.07 | 15.42 | 1,082,080 | -0.55(-3.44%) |
Aug 18, 2020 | 15.85 | 16.04 | 15.21 | 15.97 | 995,178 | +0.12(+0.76%) |
Aug 17, 2020 | 15.41 | 16.10 | 14.88 | 15.85 | 1,046,073 | +0.62(+4.07%) |
Aug 14, 2020 | 15.90 | 15.97 | 15.02 | 15.23 | 940,800 | -0.72(-4.51%) |
Aug 13, 2020 | 15.65 | 16.36 | 15.62 | 15.95 | 825,738 | +0.41(+2.64%) |
Aug 12, 2020 | 15.15 | 15.70 | 14.86 | 15.54 | 897,824 | +0.44(+2.91%) |
Aug 11, 2020 | 15.17 | 15.56 | 14.71 | 15.10 | 1,491,762 | -0.37(-2.39%) |
Aug 10, 2020 | 16.15 | 16.39 | 15.31 | 15.47 | 1,272,022 | -0.71(-4.39%) |
Aug 07, 2020 | 16.50 | 16.81 | 15.80 | 16.18 | 1,179,600 | -0.22(-1.34%) |
Aug 06, 2020 | 19.09 | 19.20 | 15.84 | 16.40 | 2,414,795 | -2.66(-13.96%) |
Aug 05, 2020 | 18.47 | 20.88 | 17.87 | 19.06 | 2,330,859 | -0.04(-0.21%) |
Aug 04, 2020 | 18.93 | 19.25 | 18.41 | 19.10 | 992,104 | +0.29(+1.54%) |
Aug 03, 2020 | 17.84 | 18.98 | 17.77 | 18.81 | 959,588 | +0.95(+5.32%) |
Jul 31, 2020 | 17.91 | 18.35 | 17.34 | 17.86 | 665,200 | -0.06(-0.33%) |
Jul 30, 2020 | 16.84 | 17.98 | 16.80 | 17.92 | 738,064 | +0.83(+4.86%) |
Jul 29, 2020 | 16.86 | 17.32 | 16.73 | 17.09 | 542,211 | +0.17(+1.00%) |
Jul 28, 2020 | 17.30 | 17.41 | 16.85 | 16.92 | 656,848 | -0.49(-2.81%) |
Jul 27, 2020 | 16.99 | 17.70 | 16.99 | 17.41 | 695,887 | +0.61(+3.63%) |
Jul 24, 2020 | 17.77 | 17.83 | 16.41 | 16.80 | 938,200 | -1.13(-6.30%) |
Jul 23, 2020 | 18.29 | 18.94 | 17.76 | 17.93 | 924,109 | -0.30(-1.65%) |
Jul 22, 2020 | 18.01 | 18.48 | 17.61 | 18.23 | 1,334,754 | +0.10(+0.55%) |
Jul 21, 2020 | 18.79 | 18.94 | 18.05 | 18.13 | 855,125 | -0.48(-2.58%) |
Jul 20, 2020 | 18.51 | 19.14 | 18.13 | 18.61 | 976,314 | +0.34(+1.86%) |
Jul 17, 2020 | 17.63 | 18.84 | 17.48 | 18.27 | 1,123,000 | +0.61(+3.45%) |
Jul 16, 2020 | 18.15 | 18.17 | 17.19 | 17.66 | 1,244,189 | -0.42(-2.32%) |
Jul 15, 2020 | 17.00 | 18.18 | 16.84 | 18.08 | 1,770,290 | +0.93(+5.42%) |
Jul 14, 2020 | 16.98 | 17.32 | 16.42 | 17.15 | 1,119,637 | +0.21(+1.24%) |
Jul 13, 2020 | 17.82 | 18.70 | 16.92 | 16.94 | 1,616,411 | -0.50(-2.87%) |
Jul 10, 2020 | 18.64 | 19.09 | 17.36 | 17.44 | 1,560,000 | -1.25(-6.69%) |
Jul 09, 2020 | 18.80 | 19.05 | 18.20 | 18.69 | 2,322,171 | +0.09(+0.48%) |
Jul 08, 2020 | 17.10 | 19.83 | 16.90 | 18.60 | 13,067,963 | +3.01(+19.31%) |
Jul 07, 2020 | 15.30 | 15.68 | 14.83 | 15.59 | 1,277,233 | +0.17(+1.10%) |
Jul 06, 2020 | 15.09 | 15.52 | 14.85 | 15.42 | 1,666,561 | +0.49(+3.28%) |
Jul 02, 2020 | 14.93 | 15.18 | 14.67 | 14.93 | 1,100,200 | +0.01(+0.07%) |
Jul 01, 2020 | 14.87 | 14.98 | 13.89 | 14.92 | 2,359,286 | +0.21(+1.43%) |
Jun 30, 2020 | 13.80 | 15.03 | 13.68 | 14.71 | 2,100,445 | +1.13(+8.32%) |
Jun 29, 2020 | 14.28 | 14.44 | 13.27 | 13.58 | 1,236,926 | -0.51(-3.62%) |
Jun 26, 2020 | 14.75 | 14.99 | 13.92 | 14.09 | 3,638,800 | -0.61(-4.15%) |
Jun 25, 2020 | 13.43 | 14.74 | 13.34 | 14.70 | 2,471,757 | +1.37(+10.28%) |
Jun 24, 2020 | 13.49 | 13.63 | 13.01 | 13.33 | 1,194,436 | -0.16(-1.19%) |
Jun 23, 2020 | 14.07 | 14.23 | 13.09 | 13.49 | 2,052,233 | -0.34(-2.46%) |
Jun 22, 2020 | 13.25 | 15.97 | 13.23 | 13.83 | 6,470,348 | +0.74(+5.65%) |
Jun 19, 2020 | 12.52 | 13.42 | 12.37 | 13.09 | 3,720,800 | +0.78(+6.34%) |
Jun 18, 2020 | 12.38 | 12.67 | 12.11 | 12.31 | 1,795,185 | -0.15(-1.20%) |
Jun 17, 2020 | 12.00 | 12.73 | 12.00 | 12.46 | 1,655,665 | +0.47(+3.92%) |
Jun 16, 2020 | 12.01 | 12.11 | 11.41 | 11.99 | 1,946,515 | -0.06(-0.50%) |
Jun 15, 2020 | 10.32 | 12.10 | 10.32 | 12.05 | 2,542,407 | +1.69(+16.31%) |
Jun 12, 2020 | 9.840 | 10.40 | 9.530 | 10.36 | 1,729,500 | +0.59(+6.04%) |
Jun 11, 2020 | 9.450 | 10.14 | 9.400 | 9.770 | 2,363,161 | +0.10(+1.03%) |
Jun 10, 2020 | 9.100 | 9.940 | 9.060 | 9.670 | 1,769,177 | +0.62(+6.85%) |
Jun 09, 2020 | 9.150 | 9.240 | 8.820 | 9.050 | 1,377,197 | -0.07(-0.77%) |
Jun 08, 2020 | 9.140 | 9.260 | 8.860 | 9.120 | 1,486,372 | -0.02(-0.22%) |
Jun 05, 2020 | 9.540 | 10.05 | 9.060 | 9.140 | 1,415,800 | -0.46(-4.79%) |
Jun 04, 2020 | 9.530 | 9.870 | 9.290 | 9.600 | 1,137,404 | +0.05(+0.52%) |
Jun 03, 2020 | 9.490 | 9.970 | 9.390 | 9.550 | 1,594,130 | -0.03(-0.31%) |
Jun 02, 2020 | 9.850 | 9.920 | 9.200 | 9.580 | 1,538,946 | -0.37(-3.72%) |
Jun 01, 2020 | 9.470 | 10.24 | 9.220 | 9.950 | 1,641,298 | +0.46(+4.85%) |
May 29, 2020 | 9.680 | 9.760 | 9.090 | 9.490 | 2,202,600 | -0.14(-1.45%) |
May 28, 2020 | 9.520 | 9.960 | 9.380 | 9.630 | 1,573,107 | +0.00(+0.00%) |
May 27, 2020 | 9.340 | 9.670 | 8.470 | 9.630 | 2,775,866 | +0.06(+0.63%) |
May 26, 2020 | 10.07 | 10.34 | 9.460 | 9.570 | 1,326,759 | -0.41(-4.11%) |
May 22, 2020 | 9.820 | 10.10 | 9.790 | 9.980 | 1,006,300 | +0.19(+1.94%) |
May 21, 2020 | 10.05 | 10.15 | 9.140 | 9.790 | 1,705,941 | -0.37(-3.64%) |
May 20, 2020 | 10.25 | 10.45 | 9.940 | 10.16 | 1,461,846 | -0.04(-0.39%) |
May 19, 2020 | 10.46 | 10.86 | 9.920 | 10.20 | 2,077,020 | -0.40(-3.77%) |
May 18, 2020 | 11.66 | 11.94 | 10.44 | 10.60 | 3,227,021 | -1.00(-8.62%) |
May 15, 2020 | 11.86 | 12.42 | 11.56 | 11.60 | 2,038,300 | -0.38(-3.17%) |
May 14, 2020 | 11.69 | 12.18 | 11.36 | 11.98 | 1,942,073 | +0.22(+1.87%) |
May 13, 2020 | 11.88 | 12.08 | 11.30 | 11.76 | 1,677,469 | -0.12(-1.01%) |
May 12, 2020 | 12.98 | 13.00 | 11.85 | 11.88 | 2,009,144 | -0.83(-6.53%) |
May 11, 2020 | 12.21 | 12.77 | 11.79 | 12.71 | 1,630,334 | +0.75(+6.27%) |
May 08, 2020 | 12.30 | 12.39 | 11.52 | 11.96 | 2,855,700 | -0.88(-6.85%) |
May 07, 2020 | 11.04 | 13.38 | 11.01 | 12.84 | 11,653,684 | +3.13(+32.23%) |
May 06, 2020 | 11.37 | 11.37 | 9.700 | 9.710 | 3,886,673 | -1.67(-14.67%) |
May 05, 2020 | 13.49 | 13.49 | 10.92 | 11.38 | 6,590,524 | -0.36(-3.07%) |
May 04, 2020 | 11.80 | 12.42 | 11.11 | 11.74 | 3,984,962 | -0.86(-6.83%) |
May 01, 2020 | 12.44 | 12.97 | 12.18 | 12.60 | 2,133,700 | +0.09(+0.72%) |
Apr 30, 2020 | 12.01 | 12.89 | 11.78 | 12.51 | 5,956,795 | -0.02(-0.16%) |
Apr 29, 2020 | 11.64 | 13.05 | 11.41 | 12.53 | 5,179,436 | +0.78(+6.64%) |
Apr 28, 2020 | 11.64 | 12.20 | 10.82 | 11.75 | 5,443,543 | +0.15(+1.29%) |
Apr 27, 2020 | 11.03 | 11.87 | 10.84 | 11.60 | 3,810,624 | +0.48(+4.32%) |
Apr 24, 2020 | 10.59 | 11.90 | 10.03 | 11.12 | 5,782,500 | +0.51(+4.81%) |
Apr 23, 2020 | 8.990 | 10.70 | 8.930 | 10.61 | 7,004,916 | +1.70(+19.08%) |
Apr 22, 2020 | 8.500 | 9.350 | 8.420 | 8.910 | 4,075,632 | +0.52(+6.20%) |
Apr 21, 2020 | 8.200 | 8.560 | 8.060 | 8.390 | 4,837,481 | +0.23(+2.82%) |
Apr 20, 2020 | 7.810 | 8.440 | 7.810 | 8.160 | 6,243,173 | +0.42(+5.43%) |
Apr 17, 2020 | 7.730 | 7.770 | 7.090 | 7.740 | 2,345,200 | +0.04(+0.52%) |
Apr 16, 2020 | 7.110 | 7.790 | 7.000 | 7.700 | 4,089,446 | +0.50(+6.94%) |
Apr 15, 2020 | 6.670 | 7.280 | 6.420 | 7.200 | 2,389,157 | +0.38(+5.57%) |
Apr 14, 2020 | 6.250 | 7.270 | 6.100 | 6.820 | 3,500,502 | +0.62(+10.00%) |
Apr 13, 2020 | 6.150 | 6.350 | 5.660 | 6.200 | 1,652,738 | +0.07(+1.14%) |
Apr 09, 2020 | 5.850 | 6.305 | 5.670 | 6.130 | 3,715,900 | +0.09(+1.49%) |
Apr 08, 2020 | 5.370 | 6.220 | 4.870 | 6.040 | 8,460,496 | +1.54(+34.22%) |
Apr 07, 2020 | 4.580 | 4.690 | 4.320 | 4.500 | 2,096,248 | -0.08(-1.75%) |
Apr 06, 2020 | 4.450 | 4.620 | 4.350 | 4.580 | 1,414,441 | +0.17(+3.85%) |
Apr 03, 2020 | 4.370 | 4.600 | 4.150 | 4.410 | 1,522,000 | +0.11(+2.56%) |
Apr 02, 2020 | 4.190 | 4.360 | 4.040 | 4.300 | 929,440 | +0.11(+2.63%) |
Apr 01, 2020 | 4.060 | 4.190 | 3.930 | 4.190 | 1,216,004 | +0.07(+1.70%) |
Mar 31, 2020 | 4.040 | 4.120 | 3.860 | 4.120 | 1,301,924 | +0.06(+1.48%) |
Mar 30, 2020 | 4.150 | 4.170 | 3.750 | 4.060 | 1,775,059 | -0.10(-2.40%) |
Mar 27, 2020 | 4.150 | 4.275 | 3.850 | 4.160 | 1,278,700 | +0.05(+1.22%) |
Mar 26, 2020 | 4.190 | 4.390 | 4.060 | 4.110 | 1,474,129 | -0.08(-1.91%) |
Mar 25, 2020 | 4.430 | 4.490 | 3.950 | 4.190 | 1,626,540 | -0.22(-4.99%) |
Mar 24, 2020 | 4.330 | 4.620 | 3.790 | 4.410 | 3,358,545 | +0.17(+4.01%) |
Mar 23, 2020 | 4.750 | 5.190 | 4.200 | 4.240 | 4,671,726 | -1.12(-20.90%) |
Mar 20, 2020 | 6.920 | 7.000 | 5.010 | 5.360 | 18,425,400 | +1.23(+29.78%) |
Mar 19, 2020 | 3.660 | 4.220 | 3.370 | 4.130 | 1,889,399 | +0.57(+16.01%) |
Mar 18, 2020 | 4.240 | 4.290 | 3.400 | 3.560 | 2,304,270 | -0.68(-16.04%) |
Mar 17, 2020 | 4.820 | 4.910 | 4.110 | 4.240 | 1,886,560 | -0.30(-6.61%) |
Mar 16, 2020 | 4.540 | 4.780 | 4.250 | 4.540 | 1,729,468 | -0.43(-8.65%) |
Mar 13, 2020 | 6.090 | 6.193 | 4.070 | 4.970 | 4,421,600 | -1.03(-17.17%) |
Mar 12, 2020 | 5.610 | 6.730 | 5.000 | 6.000 | 8,215,245 | +0.58(+10.70%) |
Mar 11, 2020 | 5.780 | 6.200 | 4.860 | 5.420 | 6,538,326 | +0.67(+14.11%) |
Mar 10, 2020 | 4.740 | 4.760 | 4.100 | 4.750 | 2,317,677 | -0.16(-3.26%) |
Mar 09, 2020 | 4.480 | 5.200 | 3.960 | 4.910 | 4,122,430 | +0.16(+3.37%) |
Mar 06, 2020 | 5.960 | 6.040 | 4.300 | 4.750 | 6,546,600 | -0.88(-15.63%) |
Mar 05, 2020 | 4.880 | 5.970 | 4.850 | 5.630 | 10,071,733 | +1.06(+23.19%) |
Mar 04, 2020 | 4.530 | 4.900 | 4.490 | 4.570 | 3,444,380 | +0.29(+6.78%) |
Mar 03, 2020 | 4.500 | 5.130 | 4.130 | 4.280 | 7,570,091 | +0.77(+21.94%) |
Mar 02, 2020 | 3.500 | 3.690 | 3.360 | 3.510 | 1,246,188 | +0.02(+0.57%) |
Feb 28, 2020 | 3.570 | 5.890 | 3.444 | 3.490 | 3,039,300 | -0.13(-3.59%) |
Feb 27, 2020 | 3.510 | 3.700 | 3.440 | 3.620 | 370,270 | -0.02(-0.55%) |
Feb 26, 2020 | 3.730 | 3.810 | 3.590 | 3.640 | 275,877 | -0.07(-1.89%) |
Feb 25, 2020 | 3.810 | 3.970 | 3.688 | 3.710 | 745,807 | -0.12(-3.13%) |
Feb 24, 2020 | 4.000 | 4.050 | 3.810 | 3.830 | 575,338 | -0.25(-6.13%) |
Feb 21, 2020 | 4.040 | 4.180 | 3.965 | 4.080 | 385,100 | +0.09(+2.26%) |
Feb 20, 2020 | 3.800 | 4.110 | 3.650 | 3.990 | 1,139,618 | +0.00(+0.00%) |
Feb 19, 2020 | 4.190 | 4.430 | 3.990 | 3.990 | 440,848 | -0.18(-4.32%) |
Feb 18, 2020 | 4.320 | 4.380 | 4.120 | 4.170 | 300,165 | -0.18(-4.14%) |
Feb 14, 2020 | 4.470 | 4.510 | 4.300 | 4.350 | 289,600 | -0.17(-3.76%) |
Feb 13, 2020 | 4.470 | 4.570 | 4.470 | 4.520 | 337,030 | +0.01(+0.22%) |
Feb 12, 2020 | 4.450 | 4.530 | 4.400 | 4.510 | 225,853 | +0.08(+1.81%) |
Feb 11, 2020 | 4.650 | 4.820 | 4.240 | 4.430 | 557,266 | -0.62(-12.28%) |
Feb 10, 2020 | 5.060 | 5.080 | 4.930 | 5.050 | 129,911 | -0.01(-0.20%) |
Feb 07, 2020 | 5.280 | 5.290 | 4.980 | 5.060 | 154,000 | -0.23(-4.35%) |
Feb 06, 2020 | 5.320 | 5.380 | 5.225 | 5.290 | 121,866 | -0.03(-0.56%) |
Feb 05, 2020 | 5.380 | 5.405 | 5.310 | 5.320 | 124,928 | -0.03(-0.56%) |
Feb 04, 2020 | 5.400 | 5.530 | 5.260 | 5.350 | 127,907 | -0.02(-0.37%) |