Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.26 | 22.26 | 21.27 | 21.36 | 896,934 | -1.04(-4.63%) |
Jan 28, 2021 | 21.82 | 22.51 | 21.66 | 22.40 | 651,479 | +0.62(+2.83%) |
Jan 27, 2021 | 21.94 | 22.24 | 21.63 | 21.78 | 747,500 | -0.51(-2.31%) |
Jan 26, 2021 | 22.63 | 22.68 | 21.97 | 22.29 | 291,132 | -0.18(-0.80%) |
Jan 25, 2021 | 22.38 | 22.83 | 22.23 | 22.47 | 574,952 | +0.03(+0.11%) |
Jan 22, 2021 | 22.53 | 22.54 | 22.14 | 22.45 | 651,584 | -0.29(-1.28%) |
Jan 21, 2021 | 23.41 | 23.41 | 22.65 | 22.74 | 380,710 | -0.61(-2.61%) |
Jan 20, 2021 | 23.61 | 23.88 | 23.31 | 23.35 | 358,129 | -0.19(-0.80%) |
Jan 19, 2021 | 23.37 | 23.72 | 23.26 | 23.54 | 652,555 | +0.32(+1.37%) |
Jan 15, 2021 | 23.71 | 23.75 | 23.09 | 23.22 | 284,900 | -0.69(-2.87%) |
Jan 14, 2021 | 23.93 | 24.18 | 23.76 | 23.91 | 388,120 | +0.25(+1.05%) |
Jan 13, 2021 | 23.66 | 23.74 | 23.07 | 23.66 | 467,075 | -0.07(-0.29%) |
Jan 12, 2021 | 23.85 | 23.87 | 23.44 | 23.73 | 566,178 | -0.09(-0.36%) |
Jan 11, 2021 | 24.21 | 24.39 | 23.70 | 23.81 | 435,987 | -0.62(-2.53%) |
Jan 08, 2021 | 24.85 | 24.86 | 24.12 | 24.43 | 251,533 | -0.25(-1.01%) |
Jan 07, 2021 | 24.64 | 24.76 | 24.46 | 24.68 | 254,906 | +0.13(+0.52%) |
Jan 06, 2021 | 24.13 | 24.84 | 24.10 | 24.55 | 310,550 | +0.50(+2.07%) |
Jan 05, 2021 | 23.34 | 24.23 | 23.34 | 24.05 | 208,705 | +0.60(+2.56%) |
Jan 04, 2021 | 24.09 | 24.17 | 23.19 | 23.45 | 285,216 | -0.56(-2.32%) |
Dec 31, 2020 | 24.01 | 24.01 | 24.01 | 239,161 | +0.03(+0.14%) | |
Dec 30, 2020 | 24.15 | 24.36 | 23.93 | 23.97 | 239,161 | +0.02(+0.07%) |
Dec 29, 2020 | 23.97 | 24.10 | 23.57 | 23.96 | 232,046 | +0.17(+0.72%) |
Dec 28, 2020 | 24.29 | 24.36 | 23.79 | 23.79 | 138,627 | -0.40(-1.67%) |
Dec 24, 2020 | 24.11 | 24.21 | 23.87 | 24.19 | 88,433 | +0.16(+0.68%) |
Dec 23, 2020 | 24.28 | 24.58 | 23.93 | 24.03 | 546,392 | -0.11(-0.46%) |
Dec 22, 2020 | 24.21 | 24.29 | 23.61 | 24.14 | 640,741 | +0.08(+0.32%) |
Dec 21, 2020 | 23.69 | 24.21 | 23.31 | 24.06 | 432,501 | +0.04(+0.18%) |
Dec 18, 2020 | 23.25 | 24.07 | 23.25 | 24.02 | 512,167 | +0.70(+3.01%) |
Dec 17, 2020 | 23.47 | 23.47 | 23.01 | 23.31 | 286,739 | -0.08(-0.33%) |
Dec 16, 2020 | 23.92 | 24.07 | 23.20 | 23.39 | 554,020 | -0.39(-1.66%) |
Dec 15, 2020 | 23.16 | 23.79 | 23.03 | 23.79 | 430,547 | +0.62(+2.66%) |
Dec 14, 2020 | 23.28 | 23.50 | 23.13 | 23.17 | 346,243 | -0.03(-0.11%) |
Dec 11, 2020 | 23.85 | 23.94 | 23.17 | 23.19 | 421,400 | -0.87(-3.60%) |
Dec 10, 2020 | 23.80 | 24.19 | 23.68 | 24.06 | 529,078 | +0.20(+0.83%) |
Dec 09, 2020 | 23.70 | 23.99 | 23.58 | 23.86 | 935,777 | +0.35(+1.49%) |
Dec 08, 2020 | 23.31 | 23.64 | 23.30 | 23.51 | 596,919 | +0.09(+0.37%) |
Dec 07, 2020 | 23.50 | 23.51 | 23.05 | 23.43 | 476,707 | -0.14(-0.58%) |
Dec 04, 2020 | 24.23 | 24.26 | 23.42 | 23.56 | 653,100 | -0.55(-2.28%) |
Dec 03, 2020 | 22.90 | 24.14 | 22.79 | 24.11 | 1,334,275 | +1.26(+5.51%) |
Dec 02, 2020 | 22.63 | 22.89 | 22.47 | 22.85 | 270,782 | +0.05(+0.23%) |
Dec 01, 2020 | 22.80 | 22.85 | 22.45 | 22.80 | 424,243 | +0.40(+1.80%) |
Nov 30, 2020 | 22.86 | 23.01 | 22.37 | 22.40 | 537,767 | -0.45(-1.95%) |
Nov 27, 2020 | 22.77 | 23.09 | 22.66 | 22.84 | 230,533 | -0.01(-0.04%) |
Nov 25, 2020 | 22.53 | 22.86 | 22.31 | 22.85 | 499,917 | +0.14(+0.60%) |
Nov 24, 2020 | 22.29 | 22.88 | 22.17 | 22.71 | 711,265 | +0.65(+2.95%) |
Nov 23, 2020 | 22.51 | 22.57 | 22.02 | 22.06 | 481,483 | -0.33(-1.45%) |
Nov 20, 2020 | 22.50 | 22.59 | 22.07 | 22.39 | 957,134 | +0.21(+0.97%) |
Nov 19, 2020 | 21.73 | 22.28 | 21.36 | 22.17 | 540,427 | +0.36(+1.65%) |
Nov 18, 2020 | 21.12 | 22.00 | 20.77 | 21.81 | 849,657 | +0.78(+3.71%) |
Nov 17, 2020 | 20.55 | 21.13 | 20.39 | 21.03 | 664,732 | +0.23(+1.11%) |
Nov 16, 2020 | 20.91 | 20.98 | 20.34 | 20.80 | 966,998 | +0.33(+1.59%) |
Nov 13, 2020 | 20.48 | 20.54 | 20.13 | 20.48 | 946,751 | +0.10(+0.50%) |
Nov 12, 2020 | 20.86 | 20.97 | 20.25 | 20.37 | 588,561 | -0.71(-3.37%) |
Nov 11, 2020 | 20.93 | 21.14 | 20.54 | 21.09 | 1,218,142 | +0.16(+0.78%) |
Nov 10, 2020 | 20.31 | 20.96 | 20.09 | 20.92 | 870,512 | +0.60(+2.95%) |
Nov 09, 2020 | 18.98 | 20.46 | 18.83 | 20.32 | 1,170,238 | +2.38(+13.28%) |
Nov 06, 2020 | 18.94 | 18.95 | 17.78 | 17.94 | 838,601 | -1.00(-5.29%) |
Nov 05, 2020 | 19.65 | 19.83 | 18.93 | 18.94 | 1,159,959 | -0.51(-2.64%) |
Nov 04, 2020 | 19.26 | 19.51 | 18.84 | 19.46 | 672,319 | +0.18(+0.93%) |
Nov 03, 2020 | 18.65 | 19.35 | 18.47 | 19.28 | 1,202,322 | +1.03(+5.64%) |
Nov 02, 2020 | 17.96 | 18.38 | 17.96 | 18.25 | 1,052,046 | +0.45(+2.50%) |
Oct 30, 2020 | 18.60 | 19.44 | 17.26 | 17.80 | 2,203,719 | -0.52(-2.85%) |
Oct 29, 2020 | 18.64 | 19.97 | 18.32 | 18.33 | 2,055,650 | -0.09(-0.47%) |
Oct 28, 2020 | 18.33 | 18.70 | 18.21 | 18.41 | 981,366 | -0.41(-2.19%) |
Oct 27, 2020 | 18.78 | 19.03 | 18.73 | 18.82 | 477,523 | +0.05(+0.27%) |
Oct 26, 2020 | 19.01 | 19.18 | 18.70 | 18.77 | 597,734 | -0.55(-2.84%) |
Oct 23, 2020 | 19.34 | 19.35 | 18.89 | 19.32 | 767,084 | +0.14(+0.72%) |
Oct 22, 2020 | 19.30 | 19.35 | 19.05 | 19.18 | 991,166 | +0.01(+0.04%) |
Oct 21, 2020 | 18.74 | 19.29 | 18.69 | 19.17 | 1,105,178 | +0.35(+1.87%) |
Oct 20, 2020 | 18.73 | 19.00 | 18.57 | 18.82 | 864,095 | +0.37(+2.00%) |
Oct 19, 2020 | 18.94 | 19.11 | 18.43 | 18.45 | 534,273 | -0.38(-2.00%) |
Oct 16, 2020 | 18.97 | 19.05 | 18.73 | 18.83 | 482,767 | -0.06(-0.32%) |
Oct 15, 2020 | 18.75 | 18.93 | 18.58 | 18.89 | 307,207 | -0.17(-0.90%) |
Oct 14, 2020 | 19.45 | 19.47 | 19.06 | 19.06 | 771,715 | -0.34(-1.77%) |
Oct 13, 2020 | 19.38 | 19.50 | 19.26 | 19.41 | 575,223 | -0.01(-0.04%) |
Oct 12, 2020 | 19.44 | 19.50 | 19.08 | 19.41 | 642,064 | +0.02(+0.09%) |
Oct 09, 2020 | 19.29 | 19.45 | 19.08 | 19.40 | 1,094,801 | +0.33(+1.71%) |
Oct 08, 2020 | 18.29 | 19.11 | 18.25 | 19.07 | 1,569,315 | +1.05(+5.80%) |
Oct 07, 2020 | 17.55 | 18.12 | 17.37 | 18.03 | 1,171,751 | +0.74(+4.26%) |
Oct 06, 2020 | 17.92 | 17.92 | 17.23 | 17.29 | 1,773,356 | -0.53(-2.98%) |
Oct 05, 2020 | 17.96 | 18.03 | 17.71 | 17.82 | 606,641 | +0.06(+0.34%) |
Oct 02, 2020 | 17.14 | 17.79 | 17.12 | 17.76 | 403,900 | +0.19(+1.07%) |
Oct 01, 2020 | 16.93 | 17.60 | 16.85 | 17.57 | 989,803 | +0.71(+4.22%) |
Sep 30, 2020 | 17.36 | 17.52 | 16.78 | 16.86 | 641,082 | -0.45(-2.62%) |
Sep 29, 2020 | 17.36 | 17.43 | 17.13 | 17.31 | 565,860 | -0.01(-0.05%) |
Sep 28, 2020 | 17.43 | 17.53 | 17.24 | 17.32 | 873,503 | +0.10(+0.60%) |
Sep 25, 2020 | 16.64 | 17.23 | 16.50 | 17.22 | 542,267 | +0.53(+3.18%) |
Sep 24, 2020 | 16.48 | 16.92 | 16.39 | 16.69 | 949,474 | +0.15(+0.88%) |
Sep 23, 2020 | 17.21 | 17.31 | 16.52 | 16.54 | 717,548 | -0.52(-3.06%) |
Sep 22, 2020 | 16.43 | 17.18 | 16.43 | 17.07 | 1,415,544 | +0.68(+4.13%) |
Sep 21, 2020 | 16.59 | 16.60 | 16.23 | 16.39 | 839,313 | -0.56(-3.29%) |
Sep 18, 2020 | 17.02 | 17.15 | 16.78 | 16.95 | 503,767 | -0.14(-0.80%) |
Sep 17, 2020 | 16.49 | 17.13 | 16.32 | 17.08 | 730,100 | +0.45(+2.73%) |
Sep 16, 2020 | 17.30 | 17.31 | 16.58 | 16.63 | 889,349 | -0.60(-3.48%) |
Sep 15, 2020 | 17.80 | 17.87 | 17.17 | 17.23 | 530,602 | -0.40(-2.28%) |
Sep 14, 2020 | 17.37 | 17.63 | 17.19 | 17.63 | 429,015 | +0.42(+2.44%) |
Sep 11, 2020 | 17.19 | 17.44 | 16.95 | 17.21 | 544,134 | +0.15(+0.90%) |
Sep 10, 2020 | 17.25 | 17.45 | 16.99 | 17.06 | 605,821 | -0.08(-0.45%) |
Sep 09, 2020 | 17.23 | 17.34 | 16.88 | 17.13 | 747,994 | -0.09(-0.55%) |
Sep 08, 2020 | 17.13 | 17.58 | 17.03 | 17.23 | 944,436 | -0.19(-1.08%) |
Sep 04, 2020 | 17.39 | 17.49 | 16.99 | 17.42 | 554,517 | +0.17(+0.99%) |
Sep 03, 2020 | 17.79 | 18.03 | 17.13 | 17.25 | 565,575 | -0.49(-2.76%) |
Sep 02, 2020 | 17.28 | 17.76 | 17.20 | 17.73 | 618,576 | +0.66(+3.87%) |
Sep 01, 2020 | 16.56 | 17.09 | 16.52 | 17.07 | 764,264 | +0.50(+3.00%) |
Aug 31, 2020 | 17.38 | 17.38 | 16.58 | 16.58 | 753,807 | -0.76(-4.40%) |
Aug 28, 2020 | 17.67 | 17.70 | 17.29 | 17.34 | 581,817 | -0.19(-1.08%) |
Aug 27, 2020 | 17.39 | 17.79 | 17.36 | 17.53 | 461,762 | +0.24(+1.39%) |
Aug 26, 2020 | 17.29 | 17.34 | 17.06 | 17.29 | 609,917 | +0.02(+0.10%) |
Aug 25, 2020 | 17.64 | 17.79 | 17.19 | 17.27 | 837,594 | -0.29(-1.66%) |
Aug 24, 2020 | 17.01 | 17.57 | 16.90 | 17.56 | 351,734 | +0.67(+3.96%) |
Aug 21, 2020 | 16.63 | 16.91 | 16.41 | 16.89 | 353,967 | +0.25(+1.49%) |
Aug 20, 2020 | 16.65 | 16.93 | 16.59 | 16.65 | 1,153,946 | -0.20(-1.17%) |
Aug 19, 2020 | 17.38 | 17.55 | 16.83 | 16.84 | 1,091,517 | -0.52(-3.01%) |
Aug 18, 2020 | 17.07 | 17.41 | 16.93 | 17.37 | 893,383 | +0.27(+1.60%) |
Aug 17, 2020 | 16.80 | 17.16 | 16.75 | 17.09 | 1,217,668 | +0.28(+1.68%) |
Aug 14, 2020 | 16.47 | 16.86 | 16.28 | 16.81 | 931,467 | +0.23(+1.40%) |
Aug 13, 2020 | 16.37 | 16.64 | 16.23 | 16.58 | 572,565 | +0.14(+0.83%) |
Aug 12, 2020 | 16.55 | 16.65 | 16.36 | 16.44 | 373,737 | +0.04(+0.26%) |
Aug 11, 2020 | 16.54 | 16.79 | 16.35 | 16.40 | 673,620 | +0.14(+0.84%) |
Aug 10, 2020 | 15.78 | 16.31 | 15.69 | 16.26 | 421,517 | +0.57(+3.60%) |
Aug 07, 2020 | 15.15 | 15.70 | 15.09 | 15.69 | 352,917 | +0.42(+2.75%) |
Aug 06, 2020 | 15.45 | 15.55 | 15.15 | 15.27 | 643,556 | -0.31(-1.98%) |
Aug 05, 2020 | 15.48 | 15.73 | 15.30 | 15.58 | 971,857 | +0.27(+1.73%) |
Aug 04, 2020 | 15.08 | 15.78 | 14.94 | 15.32 | 1,149,667 | +0.15(+1.02%) |
Aug 03, 2020 | 15.27 | 15.40 | 14.91 | 15.16 | 595,608 | -0.06(-0.39%) |
Jul 31, 2020 | 15.26 | 15.42 | 14.86 | 15.22 | 891,451 | -0.13(-0.84%) |
Jul 30, 2020 | 14.13 | 15.38 | 14.08 | 15.35 | 1,388,816 | -0.07(-0.44%) |
Jul 29, 2020 | 15.00 | 15.67 | 14.81 | 15.42 | 1,733,974 | +0.52(+3.51%) |
Jul 28, 2020 | 14.48 | 14.92 | 14.41 | 14.90 | 818,209 | +0.39(+2.66%) |
Jul 27, 2020 | 14.25 | 14.53 | 14.18 | 14.51 | 384,718 | +0.21(+1.44%) |
Jul 24, 2020 | 14.55 | 14.55 | 14.21 | 14.31 | 422,450 | -0.27(-1.82%) |
Jul 23, 2020 | 14.48 | 14.70 | 14.35 | 14.57 | 512,043 | +0.08(+0.53%) |
Jul 22, 2020 | 14.37 | 14.62 | 14.24 | 14.49 | 1,110,598 | +0.09(+0.59%) |
Jul 21, 2020 | 14.45 | 14.68 | 14.31 | 14.41 | 745,154 | +0.13(+0.90%) |
Jul 20, 2020 | 14.79 | 14.89 | 14.28 | 14.28 | 643,180 | -0.47(-3.20%) |
Jul 17, 2020 | 14.42 | 14.82 | 14.27 | 14.75 | 662,434 | +0.44(+3.05%) |
Jul 16, 2020 | 13.86 | 14.37 | 13.76 | 14.31 | 774,706 | +0.33(+2.33%) |
Jul 15, 2020 | 13.55 | 14.12 | 13.55 | 13.99 | 603,193 | +0.74(+5.56%) |
Jul 14, 2020 | 13.02 | 13.31 | 12.85 | 13.25 | 667,916 | +0.25(+1.91%) |
Jul 13, 2020 | 12.99 | 13.33 | 12.69 | 13.00 | 837,317 | +0.14(+1.07%) |
Jul 10, 2020 | 12.50 | 12.87 | 12.48 | 12.87 | 481,017 | +0.39(+3.09%) |
Jul 09, 2020 | 12.68 | 12.75 | 12.21 | 12.48 | 1,076,530 | -0.24(-1.89%) |
Jul 08, 2020 | 12.90 | 12.96 | 12.68 | 12.72 | 814,095 | -0.19(-1.46%) |
Jul 07, 2020 | 13.30 | 13.40 | 12.86 | 12.91 | 560,539 | -0.59(-4.38%) |
Jul 06, 2020 | 13.30 | 13.65 | 13.29 | 13.50 | 497,333 | +0.20(+1.48%) |
Jul 02, 2020 | 13.23 | 13.48 | 13.15 | 13.30 | 549,150 | +0.37(+2.85%) |
Jul 01, 2020 | 13.26 | 13.47 | 12.80 | 12.93 | 481,426 | -0.34(-2.58%) |
Jun 30, 2020 | 13.02 | 13.35 | 12.77 | 13.28 | 643,990 | +0.34(+2.65%) |
Jun 29, 2020 | 12.30 | 12.93 | 12.28 | 12.93 | 1,265,995 | +0.57(+4.65%) |
Jun 26, 2020 | 13.06 | 13.27 | 12.28 | 12.36 | 1,381,335 | -0.61(-4.69%) |
Jun 25, 2020 | 12.90 | 12.98 | 12.47 | 12.97 | 954,749 | -0.08(-0.59%) |
Jun 24, 2020 | 13.50 | 13.50 | 12.79 | 13.05 | 931,443 | -0.68(-4.93%) |
Jun 23, 2020 | 13.61 | 13.72 | 13.38 | 13.72 | 855,245 | +0.33(+2.50%) |
Jun 22, 2020 | 12.87 | 13.39 | 12.63 | 13.39 | 852,240 | +0.53(+4.13%) |
Jun 19, 2020 | 13.73 | 13.73 | 12.75 | 12.86 | 1,367,101 | -0.68(-5.00%) |
Jun 18, 2020 | 13.26 | 13.59 | 13.10 | 13.53 | 738,750 | +0.08(+0.57%) |
Jun 17, 2020 | 13.82 | 13.85 | 13.28 | 13.46 | 1,268,363 | -0.37(-2.67%) |
Jun 16, 2020 | 14.25 | 14.38 | 13.73 | 13.83 | 1,035,051 | +0.27(+2.02%) |
Jun 15, 2020 | 13.37 | 13.71 | 12.99 | 13.55 | 821,271 | -0.26(-1.86%) |
Jun 12, 2020 | 13.82 | 13.92 | 13.41 | 13.81 | 1,189,884 | +0.42(+3.14%) |
Jun 11, 2020 | 13.46 | 13.61 | 12.83 | 13.39 | 1,545,919 | -0.88(-6.19%) |
Jun 10, 2020 | 14.65 | 14.72 | 14.06 | 14.27 | 945,048 | -0.39(-2.69%) |
Jun 09, 2020 | 15.15 | 15.15 | 14.49 | 14.67 | 1,337,208 | -0.78(-5.05%) |
Jun 08, 2020 | 15.67 | 15.76 | 14.89 | 15.45 | 1,934,845 | +0.07(+0.45%) |
Jun 05, 2020 | 14.13 | 15.41 | 14.07 | 15.38 | 2,253,069 | +2.07(+15.59%) |
Jun 04, 2020 | 13.52 | 13.71 | 13.20 | 13.30 | 649,022 | -0.27(-1.96%) |
Jun 03, 2020 | 13.35 | 13.68 | 13.34 | 13.57 | 1,312,670 | +0.44(+3.33%) |
Jun 02, 2020 | 12.83 | 13.41 | 12.77 | 13.13 | 1,388,393 | +0.48(+3.79%) |
Jun 01, 2020 | 11.86 | 12.66 | 11.86 | 12.65 | 1,019,350 | +0.73(+6.11%) |
May 29, 2020 | 12.02 | 12.07 | 11.74 | 11.92 | 1,090,134 | -0.15(-1.28%) |
May 28, 2020 | 12.63 | 12.63 | 12.03 | 12.08 | 1,025,719 | -0.38(-3.03%) |
May 27, 2020 | 12.63 | 12.75 | 12.13 | 12.45 | 1,253,498 | +0.16(+1.33%) |
May 26, 2020 | 11.76 | 12.35 | 11.63 | 12.29 | 2,239,216 | +0.93(+8.23%) |
May 22, 2020 | 11.63 | 11.68 | 11.25 | 11.36 | 1,007,184 | -0.20(-1.71%) |
May 21, 2020 | 11.37 | 11.57 | 11.02 | 11.55 | 753,266 | +0.21(+1.89%) |
May 20, 2020 | 11.53 | 11.66 | 11.30 | 11.34 | 706,954 | +0.06(+0.53%) |
May 19, 2020 | 11.61 | 11.66 | 11.20 | 11.28 | 953,796 | -0.41(-3.52%) |
May 18, 2020 | 11.26 | 11.77 | 11.23 | 11.69 | 816,770 | +0.98(+9.12%) |
May 15, 2020 | 10.93 | 11.17 | 10.70 | 10.71 | 1,117,901 | -0.33(-3.03%) |
May 14, 2020 | 11.07 | 11.14 | 10.25 | 11.05 | 1,921,042 | -0.22(-1.98%) |
May 13, 2020 | 11.70 | 11.74 | 10.95 | 11.27 | 3,443,997 | -0.59(-4.99%) |
May 12, 2020 | 12.16 | 12.32 | 11.85 | 11.86 | 2,041,476 | -0.15(-1.21%) |
May 11, 2020 | 11.62 | 12.02 | 11.50 | 12.01 | 909,191 | +0.19(+1.60%) |
May 08, 2020 | 11.74 | 11.91 | 11.55 | 11.82 | 555,450 | +0.38(+3.30%) |
May 07, 2020 | 11.72 | 11.99 | 11.41 | 11.44 | 1,311,437 | -0.14(-1.18%) |
May 06, 2020 | 11.69 | 11.87 | 11.52 | 11.58 | 1,831,335 | +0.00(+0.00%) |
May 05, 2020 | 11.77 | 12.04 | 11.38 | 11.58 | 2,680,208 | +0.02(+0.15%) |
May 04, 2020 | 11.37 | 11.65 | 11.09 | 11.56 | 2,692,882 | -0.02(-0.15%) |
May 01, 2020 | 11.58 | 11.78 | 11.31 | 11.58 | 1,756,768 | -0.37(-3.08%) |
Apr 30, 2020 | 12.94 | 13.00 | 11.94 | 11.95 | 2,507,533 | -1.86(-13.47%) |
Apr 29, 2020 | 14.11 | 14.46 | 13.67 | 13.81 | 1,309,338 | +0.34(+2.55%) |
Apr 28, 2020 | 13.50 | 13.74 | 13.22 | 13.47 | 810,610 | +0.29(+2.21%) |
Apr 27, 2020 | 12.95 | 13.36 | 12.75 | 13.17 | 1,269,987 | +0.48(+3.78%) |
Apr 24, 2020 | 12.85 | 12.88 | 12.57 | 12.69 | 758,800 | +0.00(+0.00%) |
Apr 23, 2020 | 12.69 | 12.94 | 12.46 | 12.69 | 1,189,518 | -0.04(-0.34%) |
Apr 22, 2020 | 12.94 | 13.05 | 12.72 | 12.74 | 747,102 | -0.01(-0.07%) |
Apr 21, 2020 | 12.99 | 13.31 | 12.74 | 12.75 | 1,348,997 | -0.58(-4.37%) |
Apr 20, 2020 | 13.56 | 13.72 | 13.24 | 13.33 | 1,946,726 | -0.48(-3.48%) |
Apr 17, 2020 | 13.36 | 13.93 | 13.29 | 13.81 | 2,000,835 | +0.95(+7.40%) |
Apr 16, 2020 | 13.03 | 13.03 | 12.63 | 12.86 | 907,785 | -0.09(-0.66%) |
Apr 15, 2020 | 12.86 | 13.19 | 12.73 | 12.94 | 1,620,290 | -0.55(-4.07%) |
Apr 14, 2020 | 13.80 | 13.98 | 13.44 | 13.49 | 1,034,040 | -0.02(-0.13%) |
Apr 13, 2020 | 14.40 | 14.48 | 13.27 | 13.51 | 1,076,972 | -0.41(-2.96%) |
Apr 09, 2020 | 13.50 | 14.05 | 13.31 | 13.92 | 1,224,068 | +0.81(+6.21%) |
Apr 08, 2020 | 12.38 | 13.25 | 12.38 | 13.11 | 916,782 | +0.87(+7.07%) |
Apr 07, 2020 | 12.58 | 13.14 | 12.21 | 12.24 | 1,577,591 | +0.40(+3.40%) |
Apr 06, 2020 | 11.37 | 11.98 | 11.21 | 11.84 | 1,073,774 | +1.09(+10.13%) |
Apr 03, 2020 | 10.81 | 10.81 | 10.43 | 10.75 | 1,547,001 | +0.10(+0.97%) |
Apr 02, 2020 | 10.66 | 11.11 | 10.43 | 10.65 | 2,614,888 | -0.09(-0.80%) |
Apr 01, 2020 | 10.42 | 10.86 | 10.10 | 10.73 | 3,031,953 | -0.21(-1.88%) |
Mar 31, 2020 | 10.76 | 11.13 | 10.76 | 10.94 | 2,332,701 | +0.03(+0.24%) |
Mar 30, 2020 | 10.88 | 11.07 | 10.59 | 10.91 | 1,534,988 | -0.03(-0.23%) |
Mar 27, 2020 | 10.94 | 11.25 | 10.05 | 10.94 | 2,362,969 | -0.13(-1.16%) |
Mar 26, 2020 | 10.37 | 11.43 | 10.36 | 11.07 | 2,746,890 | +0.74(+7.14%) |
Mar 25, 2020 | 9.831 | 11.13 | 9.540 | 10.33 | 2,848,847 | +0.59(+6.07%) |
Mar 24, 2020 | 9.523 | 10.05 | 9.137 | 9.737 | 3,181,856 | +0.64(+7.07%) |
Mar 23, 2020 | 8.640 | 9.257 | 8.074 | 9.094 | 4,870,290 | +0.40(+4.64%) |
Mar 20, 2020 | 9.257 | 9.917 | 8.674 | 8.691 | 2,711,103 | -0.53(-5.76%) |
Mar 19, 2020 | 8.786 | 9.823 | 8.383 | 9.223 | 2,754,494 | +0.28(+3.16%) |
Mar 18, 2020 | 10.52 | 10.65 | 8.657 | 8.940 | 2,092,129 | -2.26(-20.20%) |
Mar 17, 2020 | 12.76 | 12.86 | 11.03 | 11.20 | 3,543,306 | -1.37(-10.91%) |
Mar 16, 2020 | 12.73 | 13.21 | 12.43 | 12.57 | 1,646,533 | -1.83(-12.68%) |
Mar 13, 2020 | 14.43 | 14.49 | 13.69 | 14.40 | 1,689,568 | +0.55(+3.96%) |
Mar 12, 2020 | 15.53 | 15.64 | 13.67 | 13.85 | 1,781,773 | -2.68(-16.23%) |
Mar 11, 2020 | 17.88 | 18.09 | 16.47 | 16.53 | 1,496,992 | -1.55(-8.59%) |
Mar 10, 2020 | 18.21 | 18.42 | 17.62 | 18.09 | 984,866 | +0.17(+0.94%) |
Mar 09, 2020 | 18.48 | 18.82 | 17.53 | 17.92 | 1,759,520 | -1.61(-8.24%) |
Mar 06, 2020 | 19.39 | 19.77 | 19.25 | 19.53 | 1,064,336 | -0.37(-1.86%) |
Mar 05, 2020 | 20.68 | 20.68 | 19.85 | 19.90 | 1,068,612 | -0.93(-4.45%) |
Mar 04, 2020 | 20.57 | 20.86 | 20.24 | 20.83 | 1,140,350 | +0.47(+2.32%) |
Mar 03, 2020 | 20.59 | 21.11 | 20.19 | 20.35 | 1,163,951 | -0.19(-0.90%) |
Mar 02, 2020 | 20.48 | 20.54 | 19.81 | 20.54 | 1,914,102 | +0.13(+0.66%) |
Feb 28, 2020 | 20.68 | 20.94 | 20.18 | 20.41 | 1,415,079 | -0.37(-1.78%) |
Feb 27, 2020 | 20.67 | 21.27 | 20.27 | 20.78 | 1,764,052 | -0.29(-1.40%) |
Feb 26, 2020 | 21.29 | 21.70 | 21.06 | 21.07 | 1,224,737 | -0.18(-0.83%) |
Feb 25, 2020 | 22.32 | 22.44 | 21.24 | 21.25 | 1,139,170 | -0.99(-4.43%) |
Feb 24, 2020 | 22.40 | 22.53 | 21.88 | 22.23 | 1,020,790 | -0.80(-3.47%) |
Feb 21, 2020 | 23.51 | 24.04 | 22.97 | 23.03 | 1,999,413 | -0.45(-1.94%) |
Feb 20, 2020 | 22.69 | 24.36 | 22.43 | 23.49 | 1,803,851 | +0.48(+2.09%) |
Feb 19, 2020 | 23.55 | 23.62 | 23.01 | 23.01 | 951,306 | -0.52(-2.22%) |
Feb 18, 2020 | 23.31 | 23.58 | 23.16 | 23.53 | 541,957 | +0.09(+0.40%) |
Feb 14, 2020 | 23.72 | 23.88 | 23.37 | 23.44 | 782,673 | -0.20(-0.86%) |
Feb 13, 2020 | 23.80 | 23.96 | 23.58 | 23.64 | 500,120 | -0.33(-1.37%) |
Feb 12, 2020 | 24.16 | 24.24 | 23.76 | 23.97 | 703,111 | -0.04(-0.18%) |
Feb 11, 2020 | 23.72 | 24.10 | 23.58 | 24.01 | 460,928 | +0.31(+1.32%) |
Feb 10, 2020 | 23.81 | 23.97 | 23.68 | 23.70 | 472,858 | -0.14(-0.60%) |
Feb 07, 2020 | 24.03 | 24.04 | 23.60 | 23.84 | 488,785 | -0.37(-1.53%) |
Feb 06, 2020 | 24.49 | 24.55 | 24.14 | 24.21 | 428,551 | -0.15(-0.62%) |
Feb 05, 2020 | 24.52 | 24.59 | 24.16 | 24.36 | 833,350 | +0.08(+0.31%) |
Feb 04, 2020 | 24.10 | 24.35 | 23.99 | 24.29 | 1,056,210 | +0.56(+2.34%) |