Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 36.61 | 36.61 | 36.61 | 688,076 | -1.29(-3.40%) | |
Dec 30, 2020 | 38.51 | 41.30 | 37.77 | 37.90 | 688,076 | -0.62(-1.61%) |
Dec 29, 2020 | 41.29 | 42.31 | 34.42 | 38.52 | 1,490,977 | -2.90(-7.00%) |
Dec 28, 2020 | 43.60 | 45.57 | 40.83 | 41.42 | 1,209,224 | -0.07(-0.17%) |
Dec 24, 2020 | 42.55 | 45.79 | 41.30 | 41.49 | 575,500 | -1.20(-2.81%) |
Dec 23, 2020 | 45.94 | 46.80 | 42.52 | 42.69 | 1,218,659 | -1.31(-2.98%) |
Dec 22, 2020 | 41.62 | 45.12 | 40.80 | 44.00 | 1,197,265 | +2.99(+7.29%) |
Dec 21, 2020 | 38.22 | 42.49 | 38.09 | 41.01 | 1,261,825 | +2.32(+6.00%) |
Dec 18, 2020 | 37.24 | 39.20 | 37.24 | 38.69 | 683,100 | +1.73(+4.68%) |
Dec 17, 2020 | 36.37 | 37.33 | 35.81 | 36.96 | 372,995 | +1.05(+2.92%) |
Dec 16, 2020 | 36.44 | 36.85 | 35.27 | 35.91 | 433,802 | -0.24(-0.66%) |
Dec 15, 2020 | 35.10 | 36.32 | 33.76 | 36.15 | 617,752 | +1.51(+4.36%) |
Dec 14, 2020 | 38.98 | 40.93 | 34.26 | 34.64 | 1,663,207 | -3.67(-9.58%) |
Dec 11, 2020 | 38.87 | 39.65 | 37.73 | 38.31 | 613,600 | -0.88(-2.25%) |
Dec 10, 2020 | 35.90 | 39.53 | 34.36 | 39.19 | 912,571 | +2.40(+6.52%) |
Dec 09, 2020 | 34.11 | 37.41 | 34.01 | 36.79 | 1,237,618 | +2.36(+6.85%) |
Dec 08, 2020 | 34.78 | 35.02 | 33.60 | 34.43 | 544,182 | +0.09(+0.26%) |
Dec 07, 2020 | 30.24 | 34.87 | 30.19 | 34.34 | 1,173,893 | +4.37(+14.58%) |
Dec 04, 2020 | 28.84 | 30.24 | 28.28 | 29.97 | 573,100 | +1.13(+3.92%) |
Dec 03, 2020 | 28.80 | 29.13 | 27.44 | 28.84 | 602,023 | +0.07(+0.24%) |
Dec 02, 2020 | 27.76 | 29.09 | 26.53 | 28.77 | 945,734 | +0.60(+2.13%) |
Dec 01, 2020 | 27.68 | 29.32 | 26.79 | 28.17 | 1,199,462 | +0.64(+2.32%) |
Nov 30, 2020 | 28.10 | 28.22 | 25.60 | 27.53 | 1,070,232 | -0.24(-0.86%) |
Nov 27, 2020 | 26.46 | 28.01 | 25.93 | 27.77 | 451,400 | +1.53(+5.83%) |
Nov 25, 2020 | 25.56 | 26.50 | 25.20 | 26.24 | 637,900 | +0.96(+3.80%) |
Nov 24, 2020 | 27.11 | 27.37 | 24.99 | 25.28 | 1,397,477 | -0.91(-3.47%) |
Nov 23, 2020 | 31.85 | 32.80 | 26.04 | 26.19 | 3,101,558 | -4.81(-15.52%) |
Nov 20, 2020 | 29.22 | 31.80 | 28.85 | 31.00 | 1,947,300 | +1.80(+6.16%) |
Nov 19, 2020 | 28.71 | 29.64 | 28.05 | 29.20 | 431,749 | +0.50(+1.74%) |
Nov 18, 2020 | 28.28 | 29.69 | 28.25 | 28.70 | 827,342 | +0.57(+2.03%) |
Nov 17, 2020 | 27.64 | 28.35 | 26.90 | 28.13 | 423,152 | +0.46(+1.66%) |
Nov 16, 2020 | 29.26 | 29.89 | 26.87 | 27.67 | 701,585 | -1.39(-4.78%) |
Nov 13, 2020 | 29.29 | 30.17 | 28.06 | 29.06 | 702,700 | +0.12(+0.41%) |
Nov 12, 2020 | 29.58 | 30.15 | 27.33 | 28.94 | 657,146 | -0.50(-1.70%) |
Nov 11, 2020 | 26.56 | 30.49 | 26.56 | 29.44 | 1,214,403 | +3.13(+11.90%) |
Nov 10, 2020 | 25.51 | 26.64 | 23.69 | 26.31 | 741,007 | +1.10(+4.36%) |
Nov 09, 2020 | 27.03 | 27.88 | 25.08 | 25.21 | 806,783 | -1.19(-4.51%) |
Nov 06, 2020 | 23.67 | 30.21 | 23.67 | 26.40 | 2,024,100 | -0.37(-1.38%) |
Nov 05, 2020 | 26.78 | 27.69 | 26.13 | 26.77 | 541,301 | +0.39(+1.48%) |
Nov 04, 2020 | 27.04 | 27.67 | 25.89 | 26.38 | 476,278 | -0.09(-0.34%) |
Nov 03, 2020 | 24.84 | 26.68 | 24.84 | 26.47 | 346,562 | +1.90(+7.73%) |
Nov 02, 2020 | 25.00 | 25.13 | 23.67 | 24.57 | 411,379 | -0.16(-0.65%) |
Oct 30, 2020 | 26.23 | 26.40 | 23.50 | 24.73 | 436,100 | -1.49(-5.68%) |
Oct 29, 2020 | 26.49 | 27.13 | 25.85 | 26.22 | 342,277 | -0.10(-0.38%) |
Oct 28, 2020 | 25.99 | 26.75 | 25.34 | 26.32 | 320,326 | -0.61(-2.27%) |
Oct 27, 2020 | 26.48 | 27.73 | 25.92 | 26.93 | 489,626 | +1.04(+4.02%) |
Oct 26, 2020 | 26.07 | 26.48 | 24.77 | 25.89 | 338,196 | -0.38(-1.45%) |
Oct 23, 2020 | 25.70 | 26.48 | 25.50 | 26.27 | 265,500 | +0.57(+2.22%) |
Oct 22, 2020 | 24.63 | 25.93 | 23.82 | 25.70 | 538,160 | +0.86(+3.46%) |
Oct 21, 2020 | 26.58 | 27.00 | 24.62 | 24.84 | 555,127 | -1.98(-7.38%) |
Oct 20, 2020 | 28.17 | 29.17 | 26.56 | 26.82 | 620,310 | -1.02(-3.66%) |
Oct 19, 2020 | 27.68 | 28.84 | 26.65 | 27.84 | 847,138 | +1.21(+4.54%) |
Oct 16, 2020 | 26.62 | 27.30 | 26.01 | 26.63 | 472,100 | +0.37(+1.41%) |
Oct 15, 2020 | 25.82 | 26.40 | 25.30 | 26.26 | 368,467 | -0.09(-0.34%) |
Oct 14, 2020 | 28.68 | 29.35 | 26.25 | 26.35 | 508,773 | -2.07(-7.28%) |
Oct 13, 2020 | 28.11 | 29.30 | 27.42 | 28.42 | 430,127 | +0.06(+0.21%) |
Oct 12, 2020 | 30.74 | 30.75 | 27.93 | 28.36 | 671,048 | -2.16(-7.08%) |
Oct 09, 2020 | 28.95 | 30.95 | 28.35 | 30.52 | 539,000 | +1.74(+6.05%) |
Oct 08, 2020 | 29.95 | 30.49 | 28.25 | 28.78 | 802,553 | -0.12(-0.42%) |
Oct 07, 2020 | 28.42 | 29.15 | 27.89 | 28.90 | 721,893 | +0.70(+2.48%) |
Oct 06, 2020 | 24.16 | 28.42 | 24.02 | 28.20 | 1,716,723 | +3.93(+16.19%) |
Oct 05, 2020 | 22.08 | 24.51 | 21.88 | 24.27 | 847,124 | +2.43(+11.13%) |
Oct 02, 2020 | 21.83 | 22.46 | 21.36 | 21.84 | 427,100 | -0.63(-2.80%) |
Oct 01, 2020 | 21.63 | 23.16 | 21.01 | 22.47 | 1,069,858 | +0.80(+3.69%) |
Sep 30, 2020 | 22.41 | 22.68 | 21.35 | 21.67 | 549,607 | -0.45(-2.03%) |
Sep 29, 2020 | 21.99 | 22.86 | 21.99 | 22.12 | 544,492 | +0.25(+1.14%) |
Sep 28, 2020 | 21.93 | 22.14 | 21.47 | 21.87 | 499,172 | +0.42(+1.96%) |
Sep 25, 2020 | 21.31 | 22.18 | 21.18 | 21.45 | 537,800 | -0.17(-0.79%) |
Sep 24, 2020 | 22.15 | 22.32 | 21.25 | 21.62 | 587,507 | -0.61(-2.74%) |
Sep 23, 2020 | 23.63 | 23.87 | 21.78 | 22.23 | 555,160 | -1.62(-6.79%) |
Sep 22, 2020 | 23.90 | 23.99 | 22.61 | 23.85 | 494,419 | +0.28(+1.19%) |
Sep 21, 2020 | 23.88 | 24.00 | 22.45 | 23.57 | 646,141 | -0.55(-2.28%) |
Sep 18, 2020 | 23.46 | 24.79 | 23.21 | 24.12 | 1,707,800 | +1.04(+4.51%) |
Sep 17, 2020 | 22.76 | 23.20 | 21.60 | 23.08 | 1,003,727 | -0.46(-1.95%) |
Sep 16, 2020 | 22.74 | 24.65 | 22.27 | 23.54 | 780,367 | +1.27(+5.70%) |
Sep 15, 2020 | 22.36 | 23.21 | 21.97 | 22.27 | 363,332 | +0.46(+2.11%) |
Sep 14, 2020 | 21.22 | 21.99 | 20.80 | 21.81 | 294,521 | +0.95(+4.55%) |
Sep 11, 2020 | 20.99 | 21.56 | 20.41 | 20.86 | 335,100 | +0.10(+0.48%) |
Sep 10, 2020 | 20.48 | 21.61 | 20.17 | 20.76 | 712,251 | +0.53(+2.62%) |
Sep 09, 2020 | 20.27 | 20.73 | 20.17 | 20.23 | 414,954 | +0.21(+1.05%) |
Sep 08, 2020 | 20.15 | 21.15 | 19.74 | 20.02 | 458,881 | -0.96(-4.58%) |
Sep 04, 2020 | 21.70 | 22.05 | 18.90 | 20.98 | 759,800 | -0.66(-3.05%) |
Sep 03, 2020 | 22.90 | 23.35 | 21.44 | 21.64 | 538,423 | -1.43(-6.20%) |
Sep 02, 2020 | 22.99 | 23.28 | 21.41 | 23.07 | 709,690 | +0.08(+0.35%) |
Sep 01, 2020 | 22.77 | 23.40 | 22.64 | 22.99 | 676,570 | +0.17(+0.74%) |
Aug 31, 2020 | 22.36 | 23.51 | 22.06 | 22.82 | 1,034,254 | +0.75(+3.40%) |
Aug 28, 2020 | 21.51 | 22.17 | 21.20 | 22.07 | 676,200 | +0.56(+2.60%) |
Aug 27, 2020 | 22.49 | 22.60 | 20.20 | 21.51 | 976,477 | -0.37(-1.69%) |
Aug 26, 2020 | 21.40 | 22.56 | 20.90 | 21.88 | 578,929 | +0.68(+3.21%) |
Aug 25, 2020 | 22.00 | 22.26 | 20.60 | 21.20 | 831,008 | -0.90(-4.07%) |
Aug 24, 2020 | 22.80 | 22.80 | 20.53 | 22.10 | 1,128,232 | -1.27(-5.43%) |
Aug 21, 2020 | 23.62 | 24.60 | 22.65 | 23.37 | 570,100 | -0.29(-1.23%) |
Aug 20, 2020 | 23.54 | 24.01 | 22.70 | 23.66 | 602,120 | -0.36(-1.50%) |
Aug 19, 2020 | 22.55 | 24.87 | 22.55 | 24.02 | 1,233,849 | +1.79(+8.05%) |
Aug 18, 2020 | 22.25 | 23.25 | 21.45 | 22.23 | 633,735 | +0.51(+2.35%) |
Aug 17, 2020 | 20.39 | 21.85 | 19.72 | 21.72 | 714,907 | +1.55(+7.68%) |
Aug 14, 2020 | 20.00 | 20.59 | 19.36 | 20.17 | 518,300 | +0.29(+1.46%) |
Aug 13, 2020 | 19.35 | 20.45 | 19.30 | 19.88 | 980,677 | +0.87(+4.58%) |
Aug 12, 2020 | 18.50 | 19.45 | 18.28 | 19.01 | 2,540,319 | -2.19(-10.33%) |
Aug 11, 2020 | 20.93 | 21.62 | 20.25 | 21.20 | 338,533 | +0.15(+0.71%) |
Aug 10, 2020 | 22.11 | 22.91 | 21.03 | 21.05 | 414,778 | -0.44(-2.05%) |
Aug 07, 2020 | 20.95 | 23.00 | 20.81 | 21.49 | 342,800 | -0.17(-0.78%) |
Aug 06, 2020 | 22.25 | 22.69 | 20.84 | 21.66 | 250,156 | -0.36(-1.63%) |
Aug 05, 2020 | 21.21 | 22.10 | 20.77 | 22.02 | 412,721 | +0.92(+4.36%) |
Aug 04, 2020 | 17.87 | 21.40 | 17.78 | 21.10 | 1,182,623 | +3.03(+16.77%) |
Aug 03, 2020 | 17.71 | 18.50 | 17.09 | 18.07 | 422,105 | +0.66(+3.79%) |
Jul 31, 2020 | 18.07 | 18.21 | 17.26 | 17.41 | 155,400 | -0.70(-3.87%) |
Jul 30, 2020 | 17.16 | 18.17 | 17.05 | 18.11 | 157,590 | +0.73(+4.20%) |
Jul 29, 2020 | 17.63 | 17.83 | 16.83 | 17.38 | 119,212 | -0.26(-1.47%) |
Jul 28, 2020 | 17.53 | 18.42 | 17.47 | 17.64 | 184,788 | +0.10(+0.57%) |
Jul 27, 2020 | 16.48 | 17.67 | 16.19 | 17.54 | 187,102 | +1.22(+7.48%) |
Jul 24, 2020 | 16.86 | 16.86 | 16.01 | 16.32 | 175,600 | -0.65(-3.83%) |
Jul 23, 2020 | 17.04 | 17.62 | 16.86 | 16.97 | 112,530 | -0.10(-0.59%) |
Jul 22, 2020 | 17.16 | 17.54 | 16.64 | 17.07 | 141,130 | -0.11(-0.64%) |
Jul 21, 2020 | 18.05 | 18.10 | 16.79 | 17.18 | 299,074 | -0.78(-4.34%) |
Jul 20, 2020 | 16.84 | 18.03 | 16.84 | 17.96 | 200,777 | +0.91(+5.34%) |
Jul 17, 2020 | 16.80 | 17.20 | 16.65 | 17.05 | 180,300 | +0.18(+1.07%) |
Jul 16, 2020 | 16.74 | 17.05 | 16.45 | 16.87 | 142,700 | -0.05(-0.30%) |
Jul 15, 2020 | 15.85 | 16.98 | 15.80 | 16.92 | 431,710 | +1.37(+8.81%) |
Jul 14, 2020 | 14.94 | 15.60 | 14.70 | 15.55 | 188,873 | +0.52(+3.46%) |
Jul 13, 2020 | 15.09 | 16.41 | 15.00 | 15.03 | 337,220 | +0.04(+0.27%) |
Jul 10, 2020 | 15.15 | 15.49 | 14.73 | 14.99 | 247,400 | -0.15(-0.99%) |
Jul 09, 2020 | 14.91 | 15.20 | 14.47 | 15.14 | 344,813 | +0.33(+2.23%) |
Jul 08, 2020 | 14.19 | 14.94 | 14.19 | 14.81 | 289,685 | +0.57(+4.00%) |
Jul 07, 2020 | 13.56 | 14.33 | 13.50 | 14.24 | 177,782 | +0.48(+3.49%) |
Jul 06, 2020 | 14.25 | 14.31 | 13.48 | 13.76 | 211,731 | -0.45(-3.17%) |
Jul 02, 2020 | 13.81 | 14.57 | 13.52 | 14.21 | 263,500 | +0.57(+4.18%) |
Jul 01, 2020 | 13.26 | 13.78 | 13.01 | 13.64 | 199,979 | +0.67(+5.17%) |
Jun 30, 2020 | 12.70 | 13.08 | 12.44 | 12.97 | 151,621 | +0.25(+1.97%) |
Jun 29, 2020 | 12.87 | 13.18 | 12.15 | 12.72 | 272,375 | -0.02(-0.16%) |
Jun 26, 2020 | 13.87 | 13.94 | 12.51 | 12.74 | 605,500 | -1.25(-8.93%) |
Jun 25, 2020 | 13.39 | 14.00 | 13.26 | 13.99 | 290,293 | +0.60(+4.48%) |
Jun 24, 2020 | 14.18 | 14.19 | 13.01 | 13.39 | 232,912 | -0.40(-2.90%) |
Jun 23, 2020 | 13.68 | 14.14 | 13.45 | 13.79 | 506,603 | +0.32(+2.38%) |
Jun 22, 2020 | 12.37 | 13.50 | 12.13 | 13.47 | 319,078 | +1.02(+8.19%) |
Jun 19, 2020 | 12.33 | 12.74 | 12.20 | 12.45 | 299,400 | +0.33(+2.72%) |
Jun 18, 2020 | 12.58 | 12.80 | 11.88 | 12.12 | 246,581 | -0.56(-4.42%) |
Jun 17, 2020 | 12.35 | 12.82 | 12.22 | 12.68 | 179,237 | +0.29(+2.34%) |
Jun 16, 2020 | 12.81 | 12.81 | 11.82 | 12.39 | 219,889 | -0.02(-0.16%) |
Jun 15, 2020 | 11.40 | 12.73 | 11.05 | 12.41 | 265,868 | +0.72(+6.16%) |
Jun 12, 2020 | 12.28 | 12.72 | 11.19 | 11.69 | 278,200 | -0.26(-2.18%) |
Jun 11, 2020 | 12.72 | 12.99 | 11.90 | 11.95 | 279,103 | -1.14(-8.71%) |
Jun 10, 2020 | 13.16 | 13.35 | 12.80 | 13.09 | 182,945 | -0.07(-0.53%) |
Jun 09, 2020 | 13.39 | 13.72 | 13.00 | 13.16 | 192,979 | -0.34(-2.52%) |
Jun 08, 2020 | 13.60 | 13.89 | 13.20 | 13.50 | 223,549 | +0.15(+1.12%) |
Jun 05, 2020 | 14.34 | 14.49 | 12.83 | 13.35 | 472,300 | -0.76(-5.39%) |
Jun 04, 2020 | 13.12 | 14.48 | 13.12 | 14.11 | 694,587 | +2.09(+17.39%) |
Jun 03, 2020 | 14.16 | 14.26 | 11.94 | 12.02 | 462,393 | -2.06(-14.63%) |
Jun 02, 2020 | 13.65 | 14.29 | 13.50 | 14.08 | 835,151 | +0.89(+6.75%) |
Jun 01, 2020 | 11.78 | 13.43 | 11.58 | 13.19 | 421,092 | +1.35(+11.40%) |
May 29, 2020 | 11.74 | 12.13 | 11.23 | 11.84 | 225,700 | +0.06(+0.51%) |
May 28, 2020 | 12.29 | 12.63 | 11.75 | 11.78 | 176,930 | -0.16(-1.34%) |
May 27, 2020 | 12.83 | 12.83 | 11.57 | 11.94 | 259,292 | -0.51(-4.10%) |
May 26, 2020 | 12.88 | 13.25 | 12.36 | 12.45 | 230,446 | -0.17(-1.35%) |
May 22, 2020 | 12.28 | 12.84 | 12.11 | 12.62 | 249,100 | +0.38(+3.10%) |
May 21, 2020 | 12.36 | 12.70 | 12.02 | 12.24 | 232,632 | -0.18(-1.45%) |
May 20, 2020 | 11.80 | 12.69 | 11.70 | 12.42 | 374,928 | +0.90(+7.81%) |
May 19, 2020 | 11.73 | 12.36 | 11.37 | 11.52 | 267,826 | -0.43(-3.60%) |
May 18, 2020 | 11.55 | 12.09 | 11.30 | 11.95 | 266,573 | +0.73(+6.51%) |
May 15, 2020 | 10.22 | 11.80 | 10.09 | 11.22 | 213,700 | +0.96(+9.36%) |
May 14, 2020 | 10.66 | 10.89 | 10.02 | 10.26 | 242,749 | -0.62(-5.70%) |
May 13, 2020 | 11.00 | 11.51 | 10.40 | 10.88 | 282,846 | -0.33(-2.94%) |
May 12, 2020 | 11.45 | 12.09 | 11.17 | 11.21 | 402,259 | -0.31(-2.69%) |
May 11, 2020 | 10.77 | 11.94 | 10.50 | 11.52 | 440,442 | +0.58(+5.30%) |
May 08, 2020 | 10.78 | 11.45 | 9.690 | 10.94 | 427,500 | +0.60(+5.80%) |
May 07, 2020 | 10.63 | 10.91 | 10.22 | 10.34 | 257,941 | -0.12(-1.15%) |
May 06, 2020 | 10.52 | 11.00 | 10.33 | 10.46 | 159,737 | +0.06(+0.58%) |
May 05, 2020 | 10.42 | 10.67 | 10.14 | 10.40 | 171,133 | +0.24(+2.36%) |
May 04, 2020 | 9.800 | 10.50 | 9.770 | 10.16 | 130,615 | +0.22(+2.21%) |
May 01, 2020 | 10.10 | 10.15 | 9.530 | 9.940 | 271,700 | -0.43(-4.15%) |
Apr 30, 2020 | 10.58 | 10.93 | 10.25 | 10.37 | 154,564 | -0.44(-4.07%) |
Apr 29, 2020 | 10.67 | 11.08 | 10.32 | 10.81 | 270,776 | +0.35(+3.35%) |
Apr 28, 2020 | 10.51 | 10.59 | 9.800 | 10.46 | 343,472 | +0.15(+1.45%) |
Apr 27, 2020 | 10.00 | 10.60 | 9.885 | 10.31 | 425,353 | +0.36(+3.62%) |
Apr 24, 2020 | 9.400 | 10.00 | 9.280 | 9.950 | 303,000 | +0.58(+6.19%) |
Apr 23, 2020 | 9.470 | 9.950 | 9.350 | 9.370 | 324,042 | -0.04(-0.43%) |
Apr 22, 2020 | 9.600 | 9.720 | 9.230 | 9.410 | 267,928 | +0.13(+1.46%) |
Apr 21, 2020 | 8.830 | 9.480 | 8.560 | 9.275 | 207,543 | +0.43(+4.80%) |
Apr 20, 2020 | 8.730 | 9.490 | 8.520 | 8.850 | 216,686 | +0.04(+0.45%) |
Apr 17, 2020 | 8.990 | 9.100 | 8.630 | 8.810 | 245,700 | +0.14(+1.61%) |
Apr 16, 2020 | 8.580 | 8.750 | 8.300 | 8.670 | 182,145 | +0.10(+1.17%) |
Apr 15, 2020 | 8.450 | 8.750 | 8.240 | 8.570 | 165,046 | -0.09(-1.04%) |
Apr 14, 2020 | 8.500 | 8.810 | 8.400 | 8.660 | 193,350 | +0.32(+3.84%) |
Apr 13, 2020 | 8.240 | 8.560 | 7.870 | 8.340 | 273,681 | +0.08(+0.97%) |
Apr 09, 2020 | 8.010 | 8.270 | 7.780 | 8.260 | 238,300 | +0.35(+4.42%) |
Apr 08, 2020 | 7.980 | 8.040 | 7.680 | 7.910 | 277,651 | +0.03(+0.38%) |
Apr 07, 2020 | 8.490 | 8.490 | 7.530 | 7.880 | 263,226 | -0.38(-4.60%) |
Apr 06, 2020 | 8.040 | 8.360 | 7.820 | 8.260 | 252,904 | +0.61(+7.97%) |
Apr 03, 2020 | 7.990 | 8.120 | 7.320 | 7.650 | 332,200 | -0.36(-4.49%) |
Apr 02, 2020 | 7.760 | 8.150 | 7.500 | 8.010 | 363,680 | +0.26(+3.35%) |
Apr 01, 2020 | 7.860 | 8.180 | 7.710 | 7.750 | 233,386 | -0.32(-3.97%) |
Mar 31, 2020 | 8.270 | 8.530 | 7.780 | 8.070 | 416,467 | -0.23(-2.77%) |
Mar 30, 2020 | 7.350 | 8.360 | 7.170 | 8.300 | 508,147 | +1.18(+16.57%) |
Mar 27, 2020 | 7.340 | 7.440 | 7.070 | 7.120 | 688,800 | -0.53(-6.93%) |
Mar 26, 2020 | 7.420 | 7.917 | 7.189 | 7.650 | 739,202 | +0.65(+9.29%) |
Mar 25, 2020 | 6.640 | 7.090 | 6.510 | 7.000 | 458,803 | +0.49(+7.53%) |
Mar 24, 2020 | 6.970 | 7.060 | 6.270 | 6.510 | 424,570 | -0.01(-0.15%) |
Mar 23, 2020 | 6.990 | 7.070 | 5.910 | 6.520 | 692,365 | -0.02(-0.31%) |
Mar 20, 2020 | 5.640 | 7.000 | 5.360 | 6.540 | 1,690,600 | +1.08(+19.78%) |
Mar 19, 2020 | 5.010 | 6.233 | 5.010 | 5.460 | 354,406 | +0.42(+8.33%) |
Mar 18, 2020 | 4.760 | 5.830 | 4.300 | 5.040 | 490,683 | -0.06(-1.18%) |
Mar 17, 2020 | 4.870 | 5.150 | 4.270 | 5.100 | 434,775 | +0.35(+7.37%) |
Mar 16, 2020 | 4.710 | 5.000 | 4.500 | 4.750 | 294,523 | -0.60(-11.21%) |
Mar 13, 2020 | 5.380 | 5.420 | 4.890 | 5.350 | 364,000 | +0.28(+5.52%) |
Mar 12, 2020 | 4.820 | 5.470 | 4.690 | 5.070 | 773,989 | -0.95(-15.78%) |
Mar 11, 2020 | 6.620 | 6.875 | 5.910 | 6.020 | 413,790 | -0.79(-11.60%) |
Mar 10, 2020 | 7.410 | 7.660 | 6.460 | 6.810 | 481,087 | -0.44(-6.07%) |
Mar 09, 2020 | 7.840 | 7.980 | 7.110 | 7.250 | 396,110 | -1.44(-16.57%) |
Mar 06, 2020 | 8.480 | 8.750 | 8.120 | 8.690 | 641,700 | +0.01(+0.12%) |
Mar 05, 2020 | 8.540 | 8.780 | 8.370 | 8.680 | 359,398 | -0.11(-1.25%) |
Mar 04, 2020 | 8.460 | 8.800 | 8.300 | 8.790 | 308,234 | +0.48(+5.84%) |
Mar 03, 2020 | 8.250 | 8.720 | 7.950 | 8.305 | 354,280 | +0.09(+1.16%) |
Mar 02, 2020 | 8.760 | 8.790 | 7.840 | 8.210 | 663,142 | -0.52(-5.96%) |
Feb 28, 2020 | 8.570 | 8.850 | 8.220 | 8.730 | 602,400 | +0.10(+1.16%) |
Feb 27, 2020 | 8.630 | 9.245 | 8.310 | 8.630 | 325,408 | -0.16(-1.82%) |
Feb 26, 2020 | 8.580 | 9.180 | 8.460 | 8.790 | 443,917 | +0.27(+3.17%) |
Feb 25, 2020 | 9.290 | 9.369 | 8.400 | 8.520 | 470,848 | -0.73(-7.89%) |
Feb 24, 2020 | 9.670 | 9.800 | 8.920 | 9.250 | 447,622 | -0.79(-7.87%) |
Feb 21, 2020 | 9.990 | 10.17 | 9.890 | 10.04 | 150,100 | -0.01(-0.10%) |
Feb 20, 2020 | 10.44 | 10.57 | 9.830 | 10.05 | 250,191 | -0.43(-4.10%) |
Feb 19, 2020 | 10.51 | 10.60 | 10.30 | 10.48 | 155,572 | +0.09(+0.87%) |
Feb 18, 2020 | 10.17 | 10.60 | 10.07 | 10.39 | 141,167 | +0.00(+0.00%) |
Feb 14, 2020 | 10.16 | 10.44 | 9.900 | 10.39 | 239,500 | +0.41(+4.11%) |
Feb 13, 2020 | 9.600 | 10.06 | 9.570 | 9.980 | 215,612 | +0.27(+2.78%) |
Feb 12, 2020 | 10.41 | 10.49 | 9.510 | 9.710 | 847,318 | -0.60(-5.82%) |
Feb 11, 2020 | 10.53 | 10.75 | 10.17 | 10.31 | 288,167 | -0.17(-1.62%) |
Feb 10, 2020 | 10.71 | 10.80 | 10.31 | 10.48 | 184,673 | -0.25(-2.33%) |
Feb 07, 2020 | 11.17 | 11.22 | 10.50 | 10.73 | 199,000 | -0.56(-4.96%) |
Feb 06, 2020 | 11.07 | 11.38 | 10.67 | 11.29 | 165,315 | +0.29(+2.64%) |
Feb 05, 2020 | 10.66 | 11.10 | 10.46 | 11.00 | 281,912 | +0.48(+4.56%) |
Feb 04, 2020 | 10.64 | 10.72 | 10.16 | 10.52 | 268,384 | +0.13(+1.25%) |
Feb 03, 2020 | 10.92 | 11.17 | 10.18 | 10.39 | 459,506 | -0.53(-4.85%) |
Jan 31, 2020 | 11.47 | 11.50 | 10.87 | 10.92 | 320,000 | -0.59(-5.13%) |
Jan 30, 2020 | 11.42 | 11.61 | 11.01 | 11.51 | 202,000 | -0.13(-1.12%) |
Jan 29, 2020 | 11.35 | 11.74 | 11.18 | 11.64 | 235,915 | +0.44(+3.93%) |
Jan 28, 2020 | 10.97 | 11.39 | 10.93 | 11.20 | 207,321 | +0.30(+2.75%) |
Jan 27, 2020 | 11.39 | 11.50 | 10.77 | 10.90 | 454,540 | -0.88(-7.47%) |
Jan 24, 2020 | 11.62 | 12.00 | 11.34 | 11.78 | 310,500 | +0.21(+1.82%) |
Jan 23, 2020 | 12.07 | 12.07 | 11.22 | 11.57 | 343,969 | -0.48(-3.98%) |
Jan 22, 2020 | 11.40 | 12.27 | 11.37 | 12.05 | 540,003 | +0.66(+5.79%) |
Jan 21, 2020 | 11.75 | 11.77 | 11.21 | 11.39 | 579,812 | -0.37(-3.15%) |
Jan 17, 2020 | 12.61 | 12.68 | 11.64 | 11.76 | 724,400 | -0.65(-5.24%) |
Jan 16, 2020 | 11.86 | 12.50 | 11.60 | 12.41 | 815,344 | +0.83(+7.17%) |
Jan 15, 2020 | 10.94 | 11.64 | 10.89 | 11.58 | 508,607 | +0.66(+6.04%) |
Jan 14, 2020 | 10.69 | 11.18 | 10.50 | 10.92 | 453,007 | +0.18(+1.68%) |
Jan 13, 2020 | 10.42 | 10.84 | 10.32 | 10.74 | 307,500 | +0.32(+3.07%) |
Jan 10, 2020 | 10.93 | 11.05 | 10.35 | 10.42 | 486,600 | -0.42(-3.87%) |
Jan 09, 2020 | 11.33 | 11.49 | 10.71 | 10.84 | 532,754 | -0.42(-3.73%) |
Jan 08, 2020 | 11.26 | 11.62 | 10.95 | 11.26 | 778,235 | +0.35(+3.21%) |
Jan 07, 2020 | 10.35 | 11.08 | 10.24 | 10.91 | 563,920 | +0.56(+5.41%) |
Jan 06, 2020 | 10.54 | 10.54 | 9.970 | 10.35 | 474,619 | -0.29(-2.73%) |
Jan 03, 2020 | 10.74 | 10.93 | 10.40 | 10.64 | 519,900 | -0.27(-2.47%) |