Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.60 | 19.94 | 19.30 | 19.33 | 648,880 | -0.32(-1.62%) |
Jan 28, 2021 | 20.05 | 20.42 | 19.61 | 19.64 | 927,753 | -0.36(-1.82%) |
Jan 27, 2021 | 19.33 | 20.21 | 19.33 | 20.01 | 1,049,164 | +0.12(+0.60%) |
Jan 26, 2021 | 20.17 | 20.50 | 19.71 | 19.89 | 669,948 | +0.07(+0.37%) |
Jan 25, 2021 | 19.95 | 19.95 | 19.16 | 19.82 | 760,494 | -0.40(-1.98%) |
Jan 22, 2021 | 19.37 | 20.30 | 19.01 | 20.22 | 1,018,353 | +0.99(+5.17%) |
Jan 21, 2021 | 19.83 | 20.01 | 19.18 | 19.23 | 575,827 | -0.19(-0.99%) |
Jan 20, 2021 | 19.26 | 19.63 | 19.01 | 19.42 | 728,948 | +0.11(+0.57%) |
Jan 19, 2021 | 19.39 | 19.43 | 19.05 | 19.31 | 557,676 | +0.06(+0.33%) |
Jan 15, 2021 | 19.00 | 19.36 | 18.90 | 19.24 | 465,789 | -0.15(-0.75%) |
Jan 14, 2021 | 19.29 | 19.59 | 18.99 | 19.39 | 465,905 | +0.28(+1.48%) |
Jan 13, 2021 | 19.37 | 19.44 | 18.87 | 19.11 | 417,751 | -0.26(-1.32%) |
Jan 12, 2021 | 19.14 | 19.62 | 19.01 | 19.36 | 641,883 | +0.26(+1.34%) |
Jan 11, 2021 | 18.60 | 19.13 | 18.55 | 19.11 | 404,033 | +0.26(+1.40%) |
Jan 08, 2021 | 19.37 | 19.37 | 18.38 | 18.84 | 507,915 | -0.52(-2.68%) |
Jan 07, 2021 | 19.55 | 19.67 | 19.29 | 19.36 | 783,970 | -0.05(-0.28%) |
Jan 06, 2021 | 18.19 | 19.84 | 18.15 | 19.42 | 1,765,116 | +1.55(+8.67%) |
Jan 05, 2021 | 17.80 | 18.18 | 17.80 | 17.87 | 694,969 | +0.08(+0.46%) |
Jan 04, 2021 | 18.00 | 18.13 | 17.42 | 17.78 | 644,377 | +0.03(+0.15%) |
Dec 31, 2020 | 17.76 | 17.76 | 17.76 | 407,921 | +0.13(+0.72%) | |
Dec 30, 2020 | 17.66 | 17.90 | 17.56 | 17.63 | 407,921 | +0.09(+0.52%) |
Dec 29, 2020 | 17.99 | 17.99 | 17.47 | 17.54 | 480,756 | -0.46(-2.58%) |
Dec 28, 2020 | 18.10 | 18.29 | 17.89 | 18.00 | 600,894 | +0.07(+0.41%) |
Dec 24, 2020 | 17.96 | 17.99 | 17.66 | 17.93 | 262,075 | +0.11(+0.61%) |
Dec 23, 2020 | 17.41 | 17.87 | 17.30 | 17.82 | 756,361 | +0.58(+3.38%) |
Dec 22, 2020 | 17.53 | 17.53 | 17.11 | 17.24 | 460,460 | -0.20(-1.15%) |
Dec 21, 2020 | 17.35 | 17.52 | 17.03 | 17.44 | 646,974 | +0.12(+0.71%) |
Dec 18, 2020 | 17.98 | 18.18 | 17.10 | 17.32 | 2,982,766 | -0.62(-3.43%) |
Dec 17, 2020 | 17.98 | 17.98 | 17.63 | 17.93 | 515,418 | -0.04(-0.20%) |
Dec 16, 2020 | 18.15 | 18.15 | 17.79 | 17.97 | 426,322 | -0.04(-0.20%) |
Dec 15, 2020 | 17.93 | 18.02 | 17.55 | 18.00 | 495,432 | +0.32(+1.80%) |
Dec 14, 2020 | 17.99 | 17.99 | 17.43 | 17.68 | 663,804 | +0.10(+0.57%) |
Dec 11, 2020 | 17.54 | 17.86 | 17.51 | 17.58 | 442,204 | -0.24(-1.33%) |
Dec 10, 2020 | 17.47 | 17.88 | 17.26 | 17.82 | 504,706 | +0.17(+0.98%) |
Dec 09, 2020 | 17.98 | 17.99 | 17.58 | 17.65 | 520,758 | -0.11(-0.62%) |
Dec 08, 2020 | 17.59 | 17.86 | 17.58 | 17.76 | 402,493 | -0.06(-0.36%) |
Dec 07, 2020 | 17.66 | 17.89 | 17.46 | 17.82 | 382,999 | -0.05(-0.26%) |
Dec 04, 2020 | 17.68 | 17.88 | 17.46 | 17.87 | 542,580 | +0.39(+2.24%) |
Dec 03, 2020 | 17.32 | 17.63 | 17.06 | 17.47 | 876,850 | +0.15(+0.84%) |
Dec 02, 2020 | 17.33 | 17.48 | 16.72 | 17.33 | 694,783 | +0.09(+0.53%) |
Dec 01, 2020 | 17.24 | 17.55 | 17.07 | 17.24 | 637,886 | +0.36(+2.16%) |
Nov 30, 2020 | 17.54 | 17.68 | 16.82 | 16.87 | 780,001 | -0.76(-4.29%) |
Nov 27, 2020 | 17.88 | 17.98 | 17.44 | 17.63 | 229,384 | -0.25(-1.38%) |
Nov 25, 2020 | 18.22 | 18.22 | 17.84 | 17.88 | 536,656 | -0.65(-3.49%) |
Nov 24, 2020 | 17.86 | 18.67 | 17.77 | 18.52 | 838,929 | +0.98(+5.61%) |
Nov 23, 2020 | 17.28 | 17.67 | 17.23 | 17.54 | 603,027 | +0.43(+2.50%) |
Nov 20, 2020 | 17.01 | 17.15 | 16.86 | 17.11 | 447,579 | -0.26(-1.47%) |
Nov 19, 2020 | 17.30 | 17.37 | 16.96 | 17.37 | 385,334 | +0.06(+0.37%) |
Nov 18, 2020 | 18.01 | 18.02 | 17.30 | 17.30 | 464,306 | -0.49(-2.77%) |
Nov 17, 2020 | 17.77 | 17.86 | 17.33 | 17.79 | 550,823 | -0.20(-1.11%) |
Nov 16, 2020 | 17.78 | 18.20 | 17.66 | 17.99 | 704,774 | +0.66(+3.79%) |
Nov 13, 2020 | 16.91 | 17.47 | 16.91 | 17.34 | 509,999 | +0.59(+3.51%) |
Nov 12, 2020 | 16.74 | 16.83 | 16.47 | 16.75 | 671,741 | -0.29(-1.69%) |
Nov 11, 2020 | 17.66 | 17.72 | 16.77 | 17.04 | 615,484 | -0.53(-3.01%) |
Nov 10, 2020 | 16.94 | 17.77 | 16.79 | 17.57 | 912,362 | +0.68(+4.05%) |
Nov 09, 2020 | 16.25 | 17.44 | 16.25 | 16.88 | 1,804,975 | +2.21(+15.03%) |
Nov 06, 2020 | 15.23 | 15.34 | 14.55 | 14.68 | 751,456 | -0.52(-3.39%) |
Nov 05, 2020 | 14.35 | 15.28 | 14.35 | 15.19 | 528,590 | +0.77(+5.33%) |
Nov 04, 2020 | 15.12 | 15.33 | 14.35 | 14.42 | 664,562 | -1.25(-7.96%) |
Nov 03, 2020 | 15.60 | 15.76 | 15.40 | 15.67 | 578,988 | +0.47(+3.09%) |
Nov 02, 2020 | 15.25 | 15.35 | 14.99 | 15.20 | 435,905 | +0.20(+1.33%) |
Oct 30, 2020 | 14.69 | 15.06 | 14.68 | 15.00 | 555,597 | +0.24(+1.65%) |
Oct 29, 2020 | 14.54 | 14.84 | 14.31 | 14.76 | 708,998 | +0.16(+1.11%) |
Oct 28, 2020 | 14.47 | 14.86 | 14.46 | 14.59 | 569,417 | -0.27(-1.82%) |
Oct 27, 2020 | 15.37 | 15.52 | 14.85 | 14.87 | 645,590 | -0.62(-4.03%) |
Oct 26, 2020 | 15.59 | 15.67 | 15.23 | 15.49 | 698,218 | -0.51(-3.16%) |
Oct 23, 2020 | 15.69 | 16.09 | 15.55 | 16.00 | 1,012,380 | +0.41(+2.61%) |
Oct 22, 2020 | 14.89 | 15.62 | 14.87 | 15.59 | 603,524 | +0.74(+4.99%) |
Oct 21, 2020 | 14.74 | 15.07 | 14.74 | 14.85 | 374,840 | +0.05(+0.37%) |
Oct 20, 2020 | 14.62 | 15.10 | 14.62 | 14.79 | 454,546 | +0.31(+2.12%) |
Oct 19, 2020 | 14.81 | 14.98 | 14.46 | 14.49 | 511,812 | -0.25(-1.69%) |
Oct 16, 2020 | 15.01 | 15.14 | 14.70 | 14.73 | 668,465 | -0.27(-1.78%) |
Oct 15, 2020 | 15.06 | 15.16 | 14.69 | 15.00 | 540,144 | +0.10(+0.67%) |
Oct 14, 2020 | 15.19 | 15.32 | 14.88 | 14.90 | 594,891 | -0.15(-1.02%) |
Oct 13, 2020 | 15.36 | 15.44 | 14.97 | 15.06 | 441,742 | -0.53(-3.42%) |
Oct 12, 2020 | 15.24 | 15.65 | 15.20 | 15.59 | 535,187 | +0.29(+1.89%) |
Oct 09, 2020 | 15.67 | 15.87 | 15.17 | 15.30 | 541,765 | -0.19(-1.23%) |
Oct 08, 2020 | 15.41 | 15.57 | 15.08 | 15.49 | 552,113 | +0.19(+1.24%) |
Oct 07, 2020 | 15.09 | 15.53 | 15.04 | 15.30 | 609,443 | +0.39(+2.61%) |
Oct 06, 2020 | 15.25 | 15.70 | 14.91 | 14.91 | 766,486 | -0.07(-0.48%) |
Oct 05, 2020 | 14.50 | 15.03 | 14.45 | 14.98 | 509,619 | +0.70(+4.87%) |
Oct 02, 2020 | 13.61 | 14.39 | 13.61 | 14.29 | 467,737 | +0.33(+2.33%) |
Oct 01, 2020 | 13.67 | 13.97 | 13.57 | 13.96 | 716,670 | +0.26(+1.91%) |
Sep 30, 2020 | 13.80 | 13.99 | 13.61 | 13.70 | 604,730 | +0.01(+0.07%) |
Sep 29, 2020 | 13.81 | 13.85 | 13.48 | 13.69 | 340,865 | -0.16(-1.17%) |
Sep 28, 2020 | 13.71 | 13.96 | 13.65 | 13.85 | 548,218 | +0.39(+2.92%) |
Sep 25, 2020 | 13.20 | 13.48 | 13.11 | 13.46 | 595,433 | +0.23(+1.74%) |
Sep 24, 2020 | 13.22 | 13.54 | 13.03 | 13.23 | 844,970 | +0.05(+0.34%) |
Sep 23, 2020 | 13.37 | 13.63 | 13.18 | 13.19 | 1,120,859 | -0.08(-0.61%) |
Sep 22, 2020 | 13.42 | 13.65 | 13.11 | 13.27 | 807,633 | -0.08(-0.58%) |
Sep 21, 2020 | 13.87 | 14.01 | 13.14 | 13.34 | 961,614 | -0.85(-5.96%) |
Sep 18, 2020 | 14.51 | 14.51 | 14.07 | 14.19 | 2,487,298 | -0.21(-1.44%) |
Sep 17, 2020 | 14.25 | 14.51 | 14.23 | 14.40 | 726,543 | -0.07(-0.50%) |
Sep 16, 2020 | 14.31 | 14.66 | 14.23 | 14.47 | 809,593 | +0.16(+1.14%) |
Sep 15, 2020 | 14.66 | 14.66 | 14.23 | 14.31 | 432,537 | -0.26(-1.80%) |
Sep 14, 2020 | 14.26 | 14.60 | 14.17 | 14.57 | 546,920 | +0.37(+2.61%) |
Sep 11, 2020 | 14.19 | 14.36 | 14.01 | 14.20 | 708,633 | +0.04(+0.25%) |
Sep 10, 2020 | 14.55 | 14.55 | 14.15 | 14.16 | 744,454 | -0.25(-1.76%) |
Sep 09, 2020 | 14.41 | 14.50 | 14.10 | 14.41 | 1,115,888 | +0.11(+0.76%) |
Sep 08, 2020 | 14.97 | 14.97 | 14.12 | 14.31 | 1,016,972 | -0.89(-5.83%) |
Sep 04, 2020 | 15.28 | 15.38 | 14.88 | 15.19 | 632,945 | +0.28(+1.88%) |
Sep 03, 2020 | 15.10 | 15.60 | 14.89 | 14.91 | 811,356 | -0.05(-0.36%) |
Sep 02, 2020 | 15.02 | 15.04 | 14.68 | 14.97 | 650,562 | +0.12(+0.79%) |
Sep 01, 2020 | 14.53 | 14.88 | 14.38 | 14.85 | 557,485 | +0.20(+1.36%) |
Aug 31, 2020 | 14.94 | 14.97 | 14.63 | 14.65 | 746,804 | -0.30(-1.99%) |
Aug 28, 2020 | 15.29 | 15.29 | 14.89 | 14.95 | 419,270 | -0.16(-1.08%) |
Aug 27, 2020 | 14.78 | 15.23 | 14.72 | 15.11 | 551,341 | +0.32(+2.14%) |
Aug 26, 2020 | 15.13 | 15.13 | 14.67 | 14.79 | 857,211 | -0.31(-2.03%) |
Aug 25, 2020 | 15.42 | 15.54 | 15.03 | 15.10 | 866,928 | -0.21(-1.36%) |
Aug 24, 2020 | 14.82 | 15.39 | 14.63 | 15.31 | 772,160 | +0.65(+4.44%) |
Aug 21, 2020 | 14.76 | 14.91 | 14.56 | 14.66 | 540,548 | -0.14(-0.98%) |
Aug 20, 2020 | 15.07 | 15.15 | 14.76 | 14.80 | 619,354 | -0.33(-2.18%) |
Aug 19, 2020 | 15.18 | 15.44 | 14.99 | 15.13 | 698,766 | +0.01(+0.09%) |
Aug 18, 2020 | 15.70 | 15.70 | 15.07 | 15.12 | 451,147 | -0.51(-3.24%) |
Aug 17, 2020 | 14.40 | 15.68 | 14.40 | 15.63 | 567,003 | -0.15(-0.97%) |
Aug 14, 2020 | 15.57 | 15.95 | 15.48 | 15.78 | 538,003 | +0.04(+0.23%) |
Aug 13, 2020 | 15.74 | 15.93 | 15.39 | 15.74 | 489,417 | -0.16(-1.02%) |
Aug 12, 2020 | 16.53 | 16.53 | 15.74 | 15.91 | 799,996 | -0.26(-1.62%) |
Aug 11, 2020 | 16.32 | 16.75 | 16.04 | 16.17 | 967,829 | +0.17(+1.07%) |
Aug 10, 2020 | 15.70 | 16.36 | 15.66 | 16.00 | 792,531 | +0.36(+2.30%) |
Aug 07, 2020 | 14.64 | 15.65 | 14.62 | 15.64 | 841,802 | +0.89(+6.02%) |
Aug 06, 2020 | 14.79 | 15.00 | 14.69 | 14.75 | 745,755 | -0.17(-1.14%) |
Aug 05, 2020 | 14.54 | 14.96 | 14.40 | 14.92 | 550,978 | +0.52(+3.61%) |
Aug 04, 2020 | 14.53 | 14.53 | 14.26 | 14.40 | 629,527 | -0.16(-1.08%) |
Aug 03, 2020 | 14.69 | 14.73 | 14.35 | 14.56 | 865,486 | -0.09(-0.64%) |
Jul 31, 2020 | 14.71 | 14.81 | 14.21 | 14.65 | 1,078,336 | -0.16(-1.09%) |
Jul 30, 2020 | 14.72 | 15.07 | 14.45 | 14.81 | 1,054,052 | -0.33(-2.19%) |
Jul 29, 2020 | 14.73 | 15.24 | 14.65 | 15.14 | 810,931 | +0.39(+2.61%) |
Jul 28, 2020 | 14.94 | 15.07 | 14.72 | 14.76 | 699,823 | -0.22(-1.44%) |
Jul 27, 2020 | 14.97 | 15.07 | 14.60 | 14.97 | 702,994 | -0.11(-0.71%) |
Jul 24, 2020 | 15.25 | 15.56 | 15.05 | 15.08 | 1,065,963 | -0.17(-1.12%) |
Jul 23, 2020 | 14.83 | 15.36 | 14.83 | 15.25 | 833,156 | +0.31(+2.10%) |
Jul 22, 2020 | 14.64 | 14.96 | 14.53 | 14.94 | 941,667 | +0.06(+0.42%) |
Jul 21, 2020 | 14.21 | 14.90 | 14.02 | 14.87 | 986,955 | +0.83(+5.88%) |
Jul 20, 2020 | 14.12 | 14.42 | 13.91 | 14.05 | 1,136,348 | -0.37(-2.55%) |
Jul 17, 2020 | 14.68 | 14.99 | 14.31 | 14.42 | 1,384,426 | -0.21(-1.41%) |
Jul 16, 2020 | 14.35 | 15.13 | 14.03 | 14.62 | 2,458,333 | +0.51(+3.62%) |
Jul 15, 2020 | 13.89 | 14.27 | 13.82 | 14.11 | 1,187,222 | +0.70(+5.22%) |
Jul 14, 2020 | 13.34 | 13.51 | 12.99 | 13.41 | 997,257 | -0.01(-0.07%) |
Jul 13, 2020 | 13.52 | 13.73 | 13.10 | 13.42 | 1,058,757 | +0.13(+1.01%) |
Jul 10, 2020 | 12.52 | 13.30 | 12.48 | 13.29 | 1,082,460 | +0.74(+5.86%) |
Jul 09, 2020 | 12.95 | 13.13 | 12.49 | 12.55 | 907,383 | -0.51(-3.88%) |
Jul 08, 2020 | 13.13 | 13.33 | 12.78 | 13.06 | 1,418,710 | -0.13(-0.99%) |
Jul 07, 2020 | 13.44 | 13.50 | 13.18 | 13.19 | 794,865 | -0.45(-3.32%) |
Jul 06, 2020 | 14.00 | 14.42 | 13.57 | 13.64 | 1,202,357 | +0.06(+0.43%) |
Jul 02, 2020 | 14.05 | 14.14 | 13.52 | 13.58 | 1,914,454 | +0.02(+0.13%) |
Jul 01, 2020 | 13.84 | 13.95 | 13.47 | 13.56 | 1,570,515 | -0.23(-1.69%) |
Jun 30, 2020 | 13.13 | 13.94 | 12.87 | 13.80 | 1,239,682 | +0.49(+3.67%) |
Jun 29, 2020 | 13.06 | 13.49 | 12.91 | 13.31 | 1,365,956 | +0.57(+4.47%) |
Jun 26, 2020 | 13.29 | 13.31 | 12.61 | 12.74 | 1,855,042 | -0.88(-6.46%) |
Jun 25, 2020 | 13.02 | 13.62 | 12.92 | 13.62 | 1,054,778 | +0.53(+4.04%) |
Jun 24, 2020 | 13.39 | 13.75 | 12.88 | 13.09 | 1,880,329 | -0.58(-4.26%) |
Jun 23, 2020 | 14.35 | 14.45 | 13.56 | 13.67 | 1,193,453 | -0.40(-2.87%) |
Jun 22, 2020 | 13.92 | 14.17 | 13.68 | 14.08 | 1,162,094 | -0.03(-0.19%) |
Jun 19, 2020 | 14.22 | 14.25 | 13.61 | 14.10 | 3,644,653 | +0.13(+0.96%) |
Jun 18, 2020 | 13.52 | 14.19 | 13.52 | 13.97 | 1,161,035 | +0.34(+2.47%) |
Jun 17, 2020 | 14.19 | 14.19 | 13.56 | 13.63 | 801,264 | -0.48(-3.40%) |
Jun 16, 2020 | 14.02 | 14.45 | 13.62 | 14.11 | 1,002,232 | +0.84(+6.36%) |
Jun 15, 2020 | 12.64 | 13.47 | 12.49 | 13.27 | 1,082,356 | -0.04(-0.34%) |
Jun 12, 2020 | 13.40 | 13.55 | 12.61 | 13.31 | 902,329 | +0.59(+4.65%) |
Jun 11, 2020 | 13.29 | 13.48 | 12.65 | 12.72 | 1,009,564 | -1.45(-10.22%) |
Jun 10, 2020 | 15.20 | 15.25 | 14.16 | 14.17 | 904,704 | -1.19(-7.77%) |
Jun 09, 2020 | 14.91 | 15.77 | 14.69 | 15.36 | 804,618 | -0.07(-0.44%) |
Jun 08, 2020 | 15.88 | 16.12 | 15.26 | 15.43 | 946,010 | -0.01(-0.06%) |
Jun 05, 2020 | 14.88 | 16.10 | 14.73 | 15.44 | 2,146,083 | +1.35(+9.55%) |
Jun 04, 2020 | 13.90 | 14.24 | 13.64 | 14.09 | 730,015 | +0.12(+0.83%) |
Jun 03, 2020 | 13.65 | 14.35 | 13.44 | 13.98 | 1,327,226 | +0.77(+5.84%) |
Jun 02, 2020 | 13.50 | 13.52 | 13.01 | 13.21 | 913,713 | -0.10(-0.74%) |
Jun 01, 2020 | 13.17 | 13.52 | 12.93 | 13.30 | 1,235,801 | +0.32(+2.49%) |
May 29, 2020 | 13.20 | 13.38 | 12.87 | 12.98 | 1,030,405 | -0.50(-3.73%) |
May 28, 2020 | 14.35 | 14.35 | 13.39 | 13.48 | 710,151 | -0.60(-4.27%) |
May 27, 2020 | 13.58 | 14.16 | 13.30 | 14.08 | 1,062,773 | +1.07(+8.24%) |
May 26, 2020 | 12.68 | 13.26 | 12.34 | 13.01 | 822,350 | +0.92(+7.64%) |
May 22, 2020 | 12.34 | 12.50 | 11.96 | 12.09 | 633,581 | -0.20(-1.64%) |
May 21, 2020 | 12.67 | 12.90 | 12.22 | 12.29 | 1,329,236 | -0.40(-3.18%) |
May 20, 2020 | 12.03 | 12.72 | 12.02 | 12.69 | 1,023,137 | +1.03(+8.85%) |
May 19, 2020 | 12.15 | 12.32 | 11.66 | 11.66 | 776,562 | -0.62(-5.04%) |
May 18, 2020 | 11.76 | 12.40 | 11.76 | 12.28 | 1,394,928 | +1.18(+10.67%) |
May 15, 2020 | 11.10 | 11.21 | 10.87 | 11.10 | 1,034,864 | -0.03(-0.24%) |
May 14, 2020 | 10.57 | 11.20 | 10.19 | 11.12 | 986,000 | +0.23(+2.14%) |
May 13, 2020 | 11.43 | 11.53 | 10.64 | 10.89 | 1,558,749 | -0.63(-5.45%) |
May 12, 2020 | 12.48 | 12.56 | 11.49 | 11.52 | 900,469 | -0.92(-7.43%) |
May 11, 2020 | 12.48 | 12.59 | 11.99 | 12.44 | 1,704,737 | -0.29(-2.30%) |
May 08, 2020 | 12.23 | 12.80 | 12.23 | 12.74 | 756,082 | +0.85(+7.18%) |
May 07, 2020 | 12.10 | 12.47 | 11.80 | 11.88 | 898,584 | -0.06(-0.52%) |
May 06, 2020 | 12.44 | 12.49 | 11.87 | 11.95 | 939,426 | -0.38(-3.10%) |
May 05, 2020 | 13.33 | 13.33 | 12.29 | 12.33 | 613,352 | -0.41(-3.21%) |
May 04, 2020 | 12.70 | 12.84 | 12.49 | 12.74 | 828,490 | -0.20(-1.51%) |
May 01, 2020 | 13.15 | 13.61 | 12.74 | 12.93 | 1,118,709 | -0.69(-5.09%) |
Apr 30, 2020 | 13.87 | 13.91 | 13.35 | 13.63 | 1,204,602 | -0.70(-4.90%) |
Apr 29, 2020 | 13.68 | 14.81 | 13.53 | 14.33 | 2,086,206 | +1.08(+8.12%) |
Apr 28, 2020 | 12.94 | 13.39 | 12.89 | 13.25 | 1,596,139 | +0.77(+6.20%) |
Apr 27, 2020 | 11.81 | 12.67 | 11.72 | 12.48 | 953,614 | +0.84(+7.18%) |
Apr 24, 2020 | 11.30 | 11.71 | 11.15 | 11.64 | 1,273,076 | +0.44(+3.97%) |
Apr 23, 2020 | 11.01 | 11.39 | 10.91 | 11.20 | 1,075,320 | +0.26(+2.36%) |
Apr 22, 2020 | 11.10 | 11.18 | 10.81 | 10.94 | 1,314,286 | +0.09(+0.86%) |
Apr 21, 2020 | 10.76 | 11.00 | 10.60 | 10.85 | 897,095 | -0.37(-3.33%) |
Apr 20, 2020 | 11.13 | 11.73 | 10.99 | 11.22 | 1,435,131 | -0.29(-2.51%) |
Apr 17, 2020 | 11.20 | 11.74 | 11.07 | 11.51 | 2,260,596 | +1.07(+10.21%) |
Apr 16, 2020 | 10.43 | 10.80 | 9.590 | 10.44 | 2,234,642 | -0.04(-0.42%) |
Apr 15, 2020 | 10.74 | 11.02 | 10.41 | 10.49 | 1,026,110 | -0.81(-7.16%) |
Apr 14, 2020 | 11.79 | 12.08 | 11.00 | 11.30 | 787,292 | -0.15(-1.32%) |
Apr 13, 2020 | 12.43 | 12.43 | 11.33 | 11.45 | 796,825 | -0.97(-7.80%) |
Apr 09, 2020 | 11.78 | 12.51 | 11.70 | 12.42 | 1,031,399 | +1.07(+9.40%) |
Apr 08, 2020 | 10.95 | 11.44 | 10.67 | 11.35 | 1,368,211 | +0.60(+5.54%) |
Apr 07, 2020 | 10.81 | 11.27 | 10.63 | 10.75 | 1,181,352 | +0.31(+2.98%) |
Apr 06, 2020 | 10.48 | 10.75 | 10.26 | 10.44 | 1,239,016 | +0.48(+4.82%) |
Apr 03, 2020 | 10.62 | 10.75 | 9.790 | 9.963 | 948,703 | -0.70(-6.58%) |
Apr 02, 2020 | 10.03 | 10.68 | 10.03 | 10.67 | 2,165,584 | +0.52(+5.17%) |
Apr 01, 2020 | 10.11 | 10.35 | 9.848 | 10.14 | 1,188,143 | -0.52(-4.84%) |
Mar 31, 2020 | 10.75 | 11.03 | 10.30 | 10.66 | 1,053,686 | -0.22(-2.04%) |
Mar 30, 2020 | 10.57 | 10.93 | 10.23 | 10.88 | 896,916 | +0.36(+3.47%) |
Mar 27, 2020 | 10.26 | 10.92 | 9.954 | 10.51 | 1,127,935 | -0.26(-2.39%) |
Mar 26, 2020 | 9.990 | 10.89 | 9.741 | 10.77 | 1,284,217 | +0.89(+8.99%) |
Mar 25, 2020 | 10.67 | 10.94 | 9.750 | 9.883 | 1,634,725 | -0.68(-6.48%) |
Mar 24, 2020 | 9.679 | 10.63 | 9.341 | 10.57 | 1,375,534 | +1.51(+16.68%) |
Mar 23, 2020 | 10.02 | 10.05 | 8.630 | 9.057 | 1,397,727 | -0.90(-9.02%) |
Mar 20, 2020 | 11.55 | 11.77 | 9.954 | 9.954 | 2,786,141 | -1.66(-14.31%) |
Mar 19, 2020 | 10.83 | 11.90 | 10.49 | 11.62 | 1,881,264 | +0.59(+5.32%) |
Mar 18, 2020 | 12.28 | 12.74 | 10.68 | 11.03 | 2,600,206 | -2.06(-15.75%) |
Mar 17, 2020 | 11.55 | 13.21 | 11.07 | 13.09 | 1,862,383 | +1.74(+15.35%) |
Mar 16, 2020 | 10.87 | 11.86 | 10.87 | 11.35 | 1,633,040 | -1.07(-8.59%) |
Mar 13, 2020 | 11.87 | 12.42 | 10.83 | 12.42 | 1,842,275 | +1.45(+13.21%) |
Mar 12, 2020 | 11.35 | 12.14 | 10.92 | 10.97 | 2,304,194 | -1.36(-11.03%) |
Mar 11, 2020 | 12.72 | 13.07 | 12.18 | 12.33 | 2,103,615 | -0.86(-6.54%) |
Mar 10, 2020 | 13.10 | 13.34 | 12.17 | 13.19 | 1,398,423 | +0.65(+5.17%) |
Mar 09, 2020 | 13.27 | 13.39 | 12.45 | 12.54 | 1,476,000 | -1.88(-13.01%) |
Mar 06, 2020 | 14.17 | 14.69 | 13.99 | 14.42 | 1,204,106 | -0.43(-2.87%) |
Mar 05, 2020 | 15.00 | 15.11 | 14.60 | 14.84 | 1,247,045 | -0.67(-4.30%) |
Mar 04, 2020 | 15.16 | 15.52 | 14.74 | 15.51 | 1,127,655 | +0.54(+3.62%) |
Mar 03, 2020 | 15.42 | 15.74 | 14.81 | 14.97 | 1,135,742 | -0.48(-3.08%) |
Mar 02, 2020 | 14.83 | 15.45 | 14.65 | 15.44 | 1,122,692 | +0.55(+3.67%) |
Feb 28, 2020 | 15.05 | 15.38 | 14.62 | 14.90 | 1,846,438 | -0.62(-3.98%) |
Feb 27, 2020 | 15.83 | 16.29 | 15.51 | 15.51 | 1,205,955 | -0.56(-3.51%) |
Feb 26, 2020 | 16.40 | 16.45 | 15.92 | 16.08 | 806,309 | -0.19(-1.15%) |
Feb 25, 2020 | 16.80 | 16.93 | 16.19 | 16.26 | 762,398 | -0.51(-3.02%) |
Feb 24, 2020 | 16.91 | 16.92 | 16.66 | 16.77 | 494,738 | -0.61(-3.53%) |
Feb 21, 2020 | 17.62 | 17.69 | 17.31 | 17.38 | 417,082 | -0.28(-1.61%) |
Feb 20, 2020 | 17.41 | 17.70 | 17.41 | 17.67 | 659,765 | +0.23(+1.33%) |
Feb 19, 2020 | 17.53 | 17.62 | 17.37 | 17.44 | 419,854 | +0.02(+0.10%) |
Feb 18, 2020 | 17.45 | 17.50 | 17.23 | 17.42 | 538,463 | -0.12(-0.71%) |
Feb 14, 2020 | 17.67 | 17.74 | 17.51 | 17.54 | 532,858 | -0.16(-0.90%) |
Feb 13, 2020 | 17.42 | 17.71 | 17.42 | 17.70 | 361,704 | +0.20(+1.12%) |
Feb 12, 2020 | 17.60 | 17.61 | 17.38 | 17.51 | 438,219 | +0.06(+0.36%) |
Feb 11, 2020 | 17.45 | 17.68 | 17.42 | 17.45 | 447,080 | +0.09(+0.51%) |
Feb 10, 2020 | 17.13 | 17.40 | 17.00 | 17.36 | 646,397 | +0.17(+0.98%) |
Feb 07, 2020 | 17.35 | 17.44 | 17.15 | 17.19 | 532,214 | -0.28(-1.62%) |
Feb 06, 2020 | 17.76 | 17.83 | 17.46 | 17.47 | 369,214 | -0.20(-1.15%) |
Feb 05, 2020 | 17.44 | 17.71 | 17.37 | 17.68 | 750,987 | +0.48(+2.77%) |
Feb 04, 2020 | 17.32 | 17.38 | 17.12 | 17.20 | 521,490 | +0.19(+1.09%) |