Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 146,984 | +0.22(+2.02%) | |
Dec 30, 2020 | 10.12 | 11.22 | 10.12 | 10.89 | 146,984 | +0.48(+4.65%) |
Dec 29, 2020 | 10.56 | 10.67 | 10.01 | 10.41 | 152,626 | -0.19(-1.80%) |
Dec 28, 2020 | 11.11 | 11.22 | 10.50 | 10.60 | 168,331 | -0.51(-4.62%) |
Dec 24, 2020 | 11.22 | 11.33 | 11.00 | 11.11 | 44,136 | -0.11(-0.98%) |
Dec 23, 2020 | 11.00 | 11.44 | 10.89 | 11.22 | 98,749 | +0.22(+2.00%) |
Dec 22, 2020 | 11.11 | 11.33 | 11.00 | 11.00 | 84,458 | +0.00(+0.00%) |
Dec 21, 2020 | 11.33 | 11.55 | 11.00 | 11.00 | 101,429 | -0.11(-0.99%) |
Dec 18, 2020 | 11.77 | 11.88 | 11.00 | 11.11 | 179,900 | -0.55(-4.72%) |
Dec 17, 2020 | 11.44 | 11.88 | 11.22 | 11.66 | 84,070 | +0.22(+1.92%) |
Dec 16, 2020 | 11.99 | 12.10 | 11.00 | 11.44 | 190,773 | -0.55(-4.59%) |
Dec 15, 2020 | 12.54 | 12.65 | 11.88 | 11.99 | 113,228 | -0.44(-3.54%) |
Dec 14, 2020 | 12.65 | 12.65 | 12.32 | 12.43 | 85,513 | +0.11(+0.89%) |
Dec 11, 2020 | 12.76 | 13.09 | 12.21 | 12.32 | 114,527 | -0.77(-5.88%) |
Dec 10, 2020 | 12.87 | 13.09 | 12.10 | 13.09 | 127,724 | +0.00(+0.00%) |
Dec 09, 2020 | 13.53 | 13.75 | 12.87 | 13.09 | 142,953 | -0.22(-1.65%) |
Dec 08, 2020 | 13.75 | 13.86 | 12.76 | 13.31 | 149,439 | +0.00(+0.00%) |
Dec 07, 2020 | 12.98 | 13.64 | 12.87 | 13.31 | 239,983 | +0.44(+3.42%) |
Dec 04, 2020 | 11.99 | 13.20 | 11.88 | 12.87 | 217,681 | +0.99(+8.33%) |
Dec 03, 2020 | 11.55 | 12.10 | 11.55 | 11.88 | 111,637 | +0.44(+3.85%) |
Dec 02, 2020 | 11.55 | 11.66 | 11.22 | 11.44 | 59,828 | -0.33(-2.80%) |
Dec 01, 2020 | 11.88 | 11.99 | 11.55 | 11.77 | 91,029 | +0.22(+1.90%) |
Nov 30, 2020 | 11.77 | 11.77 | 11.33 | 11.55 | 96,288 | +0.00(+0.00%) |
Nov 27, 2020 | 11.00 | 11.77 | 11.00 | 11.55 | 96,336 | +0.61(+5.53%) |
Nov 25, 2020 | 11.55 | 11.66 | 10.62 | 10.95 | 111,363 | -0.28(-2.45%) |
Nov 24, 2020 | 10.51 | 11.44 | 10.45 | 11.22 | 183,201 | +0.84(+8.06%) |
Nov 23, 2020 | 10.23 | 10.94 | 10.12 | 10.38 | 96,648 | -0.16(-1.52%) |
Nov 20, 2020 | 10.35 | 10.98 | 10.03 | 10.54 | 63,963 | -0.36(-3.26%) |
Nov 19, 2020 | 10.78 | 10.93 | 10.31 | 10.90 | 49,992 | +0.16(+1.51%) |
Nov 18, 2020 | 10.65 | 10.95 | 10.65 | 10.74 | 66,897 | +0.08(+0.77%) |
Nov 17, 2020 | 11.11 | 11.11 | 10.58 | 10.65 | 81,504 | -0.46(-4.10%) |
Nov 16, 2020 | 10.35 | 11.11 | 10.26 | 11.11 | 141,147 | +0.74(+7.13%) |
Nov 13, 2020 | 10.47 | 10.56 | 10.18 | 10.37 | 78,054 | +0.03(+0.30%) |
Nov 12, 2020 | 10.23 | 10.56 | 9.900 | 10.34 | 76,767 | +0.06(+0.60%) |
Nov 11, 2020 | 9.741 | 10.32 | 9.727 | 10.28 | 102,927 | +0.38(+3.82%) |
Nov 10, 2020 | 9.570 | 9.900 | 9.460 | 9.900 | 70,896 | -0.22(-2.17%) |
Nov 09, 2020 | 9.922 | 10.47 | 9.900 | 10.12 | 90,297 | +0.38(+3.95%) |
Nov 06, 2020 | 9.999 | 10.09 | 9.694 | 9.735 | 38,918 | -0.35(-3.51%) |
Nov 05, 2020 | 9.790 | 10.22 | 9.700 | 10.09 | 53,716 | +0.31(+3.22%) |
Nov 04, 2020 | 9.955 | 10.11 | 9.680 | 9.775 | 44,653 | -0.21(-2.12%) |
Nov 03, 2020 | 9.444 | 10.03 | 9.144 | 9.986 | 75,019 | +0.64(+6.80%) |
Nov 02, 2020 | 9.570 | 9.680 | 9.130 | 9.350 | 71,120 | -0.03(-0.28%) |
Oct 30, 2020 | 9.680 | 9.743 | 9.240 | 9.376 | 113,109 | -0.19(-2.02%) |
Oct 29, 2020 | 9.350 | 9.680 | 9.130 | 9.570 | 116,149 | +0.33(+3.57%) |
Oct 28, 2020 | 9.570 | 9.570 | 9.240 | 9.240 | 155,900 | -0.50(-5.11%) |
Oct 27, 2020 | 10.12 | 10.22 | 9.621 | 9.737 | 86,875 | -0.38(-3.78%) |
Oct 26, 2020 | 10.67 | 10.67 | 9.900 | 10.12 | 112,260 | -0.44(-4.17%) |
Oct 23, 2020 | 10.95 | 10.95 | 10.34 | 10.56 | 115,254 | -0.33(-3.03%) |
Oct 22, 2020 | 11.11 | 11.11 | 10.45 | 10.89 | 118,826 | -0.22(-1.98%) |
Oct 21, 2020 | 11.44 | 11.44 | 11.00 | 11.11 | 172,803 | -0.44(-3.81%) |
Oct 20, 2020 | 11.88 | 11.88 | 11.44 | 11.55 | 82,948 | -0.11(-0.94%) |
Oct 19, 2020 | 11.88 | 12.10 | 11.66 | 11.66 | 71,266 | -0.44(-3.64%) |
Oct 16, 2020 | 11.88 | 12.10 | 11.88 | 12.10 | 46,072 | +0.11(+0.92%) |
Oct 15, 2020 | 11.88 | 12.10 | 11.66 | 11.99 | 73,199 | +0.00(+0.00%) |
Oct 14, 2020 | 11.99 | 12.21 | 11.88 | 11.99 | 54,741 | -0.11(-0.91%) |
Oct 13, 2020 | 11.99 | 12.10 | 11.77 | 12.10 | 72,519 | +0.11(+0.92%) |
Oct 12, 2020 | 12.21 | 12.32 | 11.77 | 11.99 | 111,028 | -0.22(-1.80%) |
Oct 09, 2020 | 12.32 | 12.43 | 12.10 | 12.21 | 96,227 | +0.00(+0.00%) |
Oct 08, 2020 | 12.10 | 12.32 | 11.99 | 12.21 | 95,431 | +0.11(+0.91%) |
Oct 07, 2020 | 11.99 | 12.43 | 11.77 | 12.10 | 144,308 | +0.22(+1.85%) |
Oct 06, 2020 | 12.21 | 12.32 | 11.77 | 11.88 | 158,093 | -0.33(-2.70%) |
Oct 05, 2020 | 11.77 | 12.76 | 11.66 | 12.21 | 206,153 | +0.55(+4.72%) |
Oct 02, 2020 | 11.55 | 11.88 | 11.44 | 11.66 | 97,154 | -0.11(-0.93%) |
Oct 01, 2020 | 11.77 | 11.99 | 11.44 | 11.77 | 151,123 | +0.00(+0.00%) |
Sep 30, 2020 | 11.55 | 11.88 | 11.44 | 11.77 | 138,902 | +0.22(+1.90%) |
Sep 29, 2020 | 11.99 | 11.99 | 11.33 | 11.55 | 139,344 | +0.00(+0.00%) |
Sep 28, 2020 | 11.99 | 11.99 | 11.33 | 11.55 | 202,716 | -0.22(-1.87%) |
Sep 25, 2020 | 12.21 | 12.21 | 11.33 | 11.77 | 287,500 | -0.33(-2.73%) |
Sep 24, 2020 | 12.76 | 12.76 | 11.22 | 12.10 | 601,869 | -1.10(-8.33%) |
Sep 23, 2020 | 14.30 | 14.41 | 12.43 | 13.20 | 1,683,104 | -5.28(-28.57%) |
Sep 22, 2020 | 18.04 | 20.79 | 17.93 | 18.48 | 1,747,891 | +2.97(+19.15%) |
Sep 21, 2020 | 13.97 | 16.50 | 13.20 | 15.51 | 216,039 | +1.38(+9.73%) |
Sep 18, 2020 | 14.08 | 14.41 | 13.64 | 14.13 | 57,390 | +0.38(+2.80%) |
Sep 17, 2020 | 13.86 | 14.30 | 13.64 | 13.75 | 33,421 | -0.44(-3.10%) |
Sep 16, 2020 | 13.53 | 14.63 | 13.42 | 14.19 | 85,679 | +0.77(+5.74%) |
Sep 15, 2020 | 13.31 | 13.75 | 13.20 | 13.42 | 43,561 | -0.11(-0.81%) |
Sep 14, 2020 | 13.20 | 13.75 | 12.98 | 13.53 | 66,665 | +0.00(+0.00%) |
Sep 11, 2020 | 14.19 | 14.63 | 13.31 | 13.53 | 123,500 | -1.32(-8.89%) |
Sep 10, 2020 | 15.18 | 17.82 | 14.30 | 14.85 | 1,595,781 | +1.32(+9.76%) |
Sep 09, 2020 | 13.20 | 13.64 | 12.87 | 13.53 | 150,183 | +0.66(+5.13%) |
Sep 08, 2020 | 12.76 | 13.49 | 12.32 | 12.87 | 40,463 | +0.00(+0.00%) |
Sep 04, 2020 | 13.53 | 13.53 | 12.10 | 12.87 | 76,409 | -0.55(-4.10%) |
Sep 03, 2020 | 13.75 | 13.75 | 13.20 | 13.42 | 74,789 | -0.11(-0.81%) |
Sep 02, 2020 | 14.74 | 14.85 | 13.31 | 13.53 | 99,950 | -1.21(-8.21%) |
Sep 01, 2020 | 14.30 | 14.96 | 13.86 | 14.74 | 75,500 | +0.33(+2.29%) |
Aug 31, 2020 | 14.74 | 14.96 | 14.08 | 14.41 | 41,586 | -0.11(-0.76%) |
Aug 28, 2020 | 15.07 | 15.29 | 14.30 | 14.52 | 63,454 | -0.55(-3.65%) |
Aug 27, 2020 | 15.95 | 16.14 | 14.79 | 15.07 | 94,154 | -1.21(-7.43%) |
Aug 26, 2020 | 16.72 | 16.83 | 15.07 | 16.28 | 96,466 | -0.55(-3.27%) |
Aug 25, 2020 | 17.05 | 17.16 | 16.83 | 16.83 | 19,940 | -0.33(-1.92%) |
Aug 24, 2020 | 17.38 | 17.71 | 16.72 | 17.16 | 52,572 | -0.33(-1.89%) |
Aug 21, 2020 | 17.82 | 17.82 | 16.72 | 17.49 | 35,645 | -0.22(-1.24%) |
Aug 20, 2020 | 17.82 | 18.37 | 17.60 | 17.71 | 40,938 | +0.22(+1.26%) |
Aug 19, 2020 | 17.82 | 17.93 | 16.61 | 17.49 | 49,197 | -0.33(-1.85%) |
Aug 18, 2020 | 17.71 | 17.99 | 17.38 | 17.82 | 22,200 | +0.22(+1.25%) |
Aug 17, 2020 | 18.04 | 18.15 | 17.38 | 17.60 | 48,501 | -0.77(-4.19%) |
Aug 14, 2020 | 18.04 | 18.59 | 17.27 | 18.37 | 54,463 | +0.44(+2.45%) |
Aug 13, 2020 | 18.15 | 18.43 | 17.71 | 17.93 | 36,061 | -0.55(-2.98%) |
Aug 12, 2020 | 19.14 | 19.25 | 18.15 | 18.48 | 33,805 | -0.66(-3.45%) |
Aug 11, 2020 | 19.03 | 20.57 | 18.70 | 19.14 | 84,622 | +0.11(+0.58%) |
Aug 10, 2020 | 18.48 | 19.25 | 18.37 | 19.03 | 36,210 | +0.66(+3.59%) |
Aug 07, 2020 | 18.37 | 18.70 | 17.71 | 18.37 | 42,236 | -0.11(-0.60%) |
Aug 06, 2020 | 19.80 | 19.80 | 18.15 | 18.48 | 54,436 | -1.65(-8.20%) |
Aug 05, 2020 | 19.80 | 20.02 | 19.47 | 20.13 | 26,846 | +0.44(+2.23%) |
Aug 04, 2020 | 19.14 | 19.80 | 19.14 | 19.69 | 26,431 | +0.33(+1.70%) |
Aug 03, 2020 | 19.36 | 19.80 | 18.92 | 19.36 | 44,884 | +0.44(+2.33%) |
Jul 31, 2020 | 19.36 | 19.69 | 18.70 | 18.92 | 36,790 | -0.55(-2.82%) |
Jul 30, 2020 | 19.80 | 19.91 | 18.81 | 19.47 | 47,512 | -0.33(-1.67%) |
Jul 29, 2020 | 19.69 | 20.30 | 19.47 | 19.80 | 28,014 | +0.11(+0.56%) |
Jul 28, 2020 | 20.35 | 20.57 | 19.58 | 19.69 | 40,188 | -0.77(-3.76%) |
Jul 27, 2020 | 20.24 | 20.78 | 20.02 | 20.46 | 18,959 | +0.22(+1.09%) |
Jul 24, 2020 | 21.23 | 21.34 | 20.13 | 20.24 | 22,909 | -1.21(-5.64%) |
Jul 23, 2020 | 21.67 | 22.05 | 21.34 | 21.45 | 16,335 | -0.11(-0.51%) |
Jul 22, 2020 | 22.66 | 22.66 | 21.45 | 21.56 | 27,790 | -0.88(-3.92%) |
Jul 21, 2020 | 22.44 | 22.99 | 22.00 | 22.44 | 33,743 | +0.22(+0.99%) |
Jul 20, 2020 | 22.55 | 23.32 | 22.00 | 22.22 | 38,095 | -0.66(-2.88%) |
Jul 17, 2020 | 21.12 | 23.21 | 21.12 | 22.88 | 73,063 | +1.76(+8.33%) |
Jul 16, 2020 | 19.91 | 21.34 | 19.80 | 21.12 | 54,887 | +0.88(+4.35%) |
Jul 15, 2020 | 19.80 | 20.57 | 19.47 | 20.24 | 48,643 | +0.99(+5.14%) |
Jul 14, 2020 | 19.14 | 19.47 | 18.92 | 19.25 | 41,715 | +0.33(+1.74%) |
Jul 13, 2020 | 19.58 | 20.46 | 18.81 | 18.92 | 83,741 | -0.55(-2.82%) |
Jul 10, 2020 | 19.36 | 20.24 | 18.70 | 19.47 | 153,027 | +0.11(+0.57%) |
Jul 09, 2020 | 20.35 | 20.57 | 18.92 | 19.36 | 53,478 | -0.88(-4.35%) |
Jul 08, 2020 | 20.68 | 20.79 | 19.58 | 20.24 | 47,254 | -0.44(-2.13%) |
Jul 07, 2020 | 20.90 | 20.90 | 20.24 | 20.68 | 29,148 | -0.33(-1.57%) |
Jul 06, 2020 | 21.01 | 21.67 | 20.24 | 21.01 | 44,296 | -0.22(-1.04%) |
Jul 02, 2020 | 21.56 | 21.89 | 20.35 | 21.23 | 46,018 | -0.11(-0.52%) |
Jul 01, 2020 | 21.12 | 21.77 | 20.24 | 21.34 | 53,569 | -0.11(-0.51%) |
Jun 30, 2020 | 22.22 | 22.22 | 21.01 | 21.45 | 62,203 | +0.22(+1.04%) |
Jun 29, 2020 | 20.35 | 21.45 | 19.80 | 21.23 | 72,291 | +1.54(+7.82%) |
Jun 26, 2020 | 21.56 | 21.73 | 19.69 | 19.69 | 134,745 | -2.09(-9.60%) |
Jun 25, 2020 | 21.67 | 22.33 | 21.12 | 21.78 | 39,398 | +0.11(+0.51%) |
Jun 24, 2020 | 22.00 | 22.44 | 21.12 | 21.67 | 38,112 | -0.33(-1.50%) |
Jun 23, 2020 | 22.11 | 22.99 | 22.00 | 22.00 | 26,650 | -0.33(-1.48%) |
Jun 22, 2020 | 22.00 | 22.44 | 21.67 | 22.33 | 24,810 | +0.11(+0.50%) |
Jun 19, 2020 | 22.00 | 22.71 | 22.00 | 22.22 | 52,518 | +0.22(+1.00%) |
Jun 18, 2020 | 22.33 | 22.44 | 21.89 | 22.00 | 18,904 | -0.33(-1.48%) |
Jun 17, 2020 | 22.66 | 22.88 | 22.22 | 22.33 | 20,903 | -0.55(-2.40%) |
Jun 16, 2020 | 22.55 | 23.21 | 22.22 | 22.88 | 27,540 | +0.44(+1.96%) |
Jun 15, 2020 | 21.45 | 22.99 | 20.90 | 22.44 | 74,495 | +0.44(+2.00%) |
Jun 12, 2020 | 22.55 | 22.88 | 21.01 | 22.00 | 63,945 | -0.44(-1.96%) |
Jun 11, 2020 | 22.22 | 22.99 | 21.67 | 22.44 | 62,569 | -0.88(-3.77%) |
Jun 10, 2020 | 23.43 | 24.20 | 23.10 | 23.32 | 21,853 | -0.22(-0.93%) |
Jun 09, 2020 | 23.98 | 24.09 | 23.32 | 23.54 | 25,391 | -0.44(-1.83%) |
Jun 08, 2020 | 23.10 | 24.42 | 22.88 | 23.98 | 54,032 | +0.88(+3.81%) |
Jun 05, 2020 | 22.99 | 23.76 | 22.88 | 23.10 | 46,545 | +0.33(+1.45%) |
Jun 04, 2020 | 23.21 | 23.65 | 22.11 | 22.77 | 59,536 | -0.44(-1.90%) |
Jun 03, 2020 | 23.43 | 24.09 | 23.10 | 23.21 | 35,931 | -0.11(-0.47%) |
Jun 02, 2020 | 23.21 | 23.54 | 22.39 | 23.32 | 31,602 | +0.33(+1.44%) |
Jun 01, 2020 | 23.54 | 23.65 | 22.77 | 22.99 | 44,262 | -0.55(-2.34%) |
May 29, 2020 | 23.76 | 23.98 | 22.88 | 23.54 | 32,363 | +0.00(+0.00%) |
May 28, 2020 | 23.76 | 24.75 | 23.43 | 23.54 | 63,616 | +0.00(+0.00%) |
May 27, 2020 | 22.77 | 23.87 | 22.00 | 23.54 | 51,857 | +0.99(+4.39%) |
May 26, 2020 | 23.76 | 23.87 | 22.33 | 22.55 | 48,111 | -0.77(-3.30%) |
May 22, 2020 | 22.99 | 23.65 | 22.50 | 23.32 | 88,009 | +0.44(+1.92%) |
May 21, 2020 | 22.33 | 23.10 | 21.89 | 22.88 | 88,936 | +0.55(+2.46%) |
May 20, 2020 | 22.00 | 22.99 | 21.78 | 22.33 | 42,166 | +0.66(+3.05%) |
May 19, 2020 | 22.33 | 22.66 | 21.56 | 21.67 | 63,583 | -0.77(-3.43%) |
May 18, 2020 | 23.32 | 23.43 | 22.00 | 22.44 | 65,361 | +0.11(+0.49%) |
May 15, 2020 | 22.33 | 22.82 | 21.78 | 22.33 | 43,090 | +0.33(+1.50%) |
May 14, 2020 | 22.88 | 22.88 | 21.45 | 22.00 | 66,947 | -0.99(-4.31%) |
May 13, 2020 | 24.75 | 24.97 | 22.55 | 22.99 | 65,046 | -1.43(-5.86%) |
May 12, 2020 | 26.07 | 26.07 | 24.31 | 24.42 | 80,494 | -2.31(-8.64%) |
May 11, 2020 | 25.63 | 27.17 | 25.08 | 26.73 | 68,514 | +1.10(+4.29%) |
May 08, 2020 | 26.40 | 26.51 | 24.86 | 25.63 | 74,545 | +0.99(+4.02%) |
May 07, 2020 | 26.51 | 26.84 | 24.53 | 24.64 | 46,391 | -2.09(-7.82%) |
May 06, 2020 | 25.85 | 27.83 | 25.41 | 26.73 | 90,280 | +1.54(+6.11%) |
May 05, 2020 | 24.20 | 25.85 | 23.98 | 25.19 | 95,440 | +1.10(+4.57%) |
May 04, 2020 | 23.54 | 24.20 | 22.44 | 24.09 | 73,264 | +0.33(+1.39%) |
May 01, 2020 | 25.08 | 25.41 | 22.66 | 23.76 | 50,518 | -1.87(-7.30%) |
Apr 30, 2020 | 26.40 | 26.84 | 25.41 | 25.63 | 31,604 | -1.10(-4.12%) |
Apr 29, 2020 | 25.19 | 27.17 | 25.08 | 26.73 | 50,977 | +1.76(+7.05%) |
Apr 28, 2020 | 27.06 | 27.06 | 24.42 | 24.97 | 52,974 | -1.43(-5.42%) |
Apr 27, 2020 | 25.30 | 26.95 | 24.86 | 26.40 | 56,053 | +1.43(+5.73%) |
Apr 24, 2020 | 25.30 | 25.85 | 24.64 | 24.97 | 36,427 | -0.44(-1.73%) |
Apr 23, 2020 | 25.74 | 26.73 | 25.25 | 25.41 | 35,832 | -0.55(-2.12%) |
Apr 22, 2020 | 26.73 | 26.95 | 25.74 | 25.96 | 40,338 | -0.33(-1.26%) |
Apr 21, 2020 | 25.74 | 26.73 | 25.08 | 26.29 | 45,023 | -0.66(-2.45%) |
Apr 20, 2020 | 26.95 | 28.16 | 25.74 | 26.95 | 45,408 | +0.00(+0.00%) |
Apr 17, 2020 | 27.39 | 27.50 | 25.41 | 26.95 | 49,836 | +0.33(+1.24%) |
Apr 16, 2020 | 26.84 | 26.84 | 24.86 | 26.62 | 50,202 | -0.11(-0.41%) |
Apr 15, 2020 | 27.39 | 27.39 | 24.97 | 26.73 | 51,401 | -0.88(-3.19%) |
Apr 14, 2020 | 28.16 | 28.82 | 26.18 | 27.61 | 80,061 | +0.66(+2.45%) |
Apr 13, 2020 | 24.97 | 27.39 | 24.42 | 26.95 | 78,468 | +2.42(+9.87%) |
Apr 09, 2020 | 23.87 | 25.68 | 23.32 | 24.53 | 117,636 | +1.21(+5.19%) |
Apr 08, 2020 | 22.44 | 24.36 | 21.89 | 23.32 | 67,978 | +1.21(+5.47%) |
Apr 07, 2020 | 23.32 | 23.76 | 21.01 | 22.11 | 77,583 | -0.88(-3.83%) |
Apr 06, 2020 | 20.35 | 23.54 | 20.02 | 22.99 | 97,702 | +3.19(+16.11%) |
Apr 03, 2020 | 20.35 | 20.63 | 19.14 | 19.80 | 66,063 | -0.99(-4.76%) |
Apr 02, 2020 | 19.80 | 21.23 | 18.81 | 20.79 | 68,514 | +1.32(+6.78%) |
Apr 01, 2020 | 21.45 | 22.00 | 18.81 | 19.47 | 129,590 | -3.08(-13.66%) |
Mar 31, 2020 | 20.68 | 22.66 | 20.46 | 22.55 | 119,534 | +0.55(+2.50%) |
Mar 30, 2020 | 24.53 | 24.53 | 20.13 | 22.00 | 167,198 | -2.09(-8.68%) |
Mar 27, 2020 | 26.95 | 33.00 | 23.76 | 24.09 | 434,000 | -2.86(-10.61%) |
Mar 26, 2020 | 27.17 | 27.50 | 25.52 | 26.95 | 108,684 | +0.00(+0.00%) |
Mar 25, 2020 | 27.94 | 29.15 | 25.96 | 26.95 | 115,126 | +0.00(+0.00%) |
Mar 24, 2020 | 26.95 | 27.83 | 24.75 | 26.95 | 114,581 | +1.98(+7.93%) |
Mar 23, 2020 | 23.43 | 25.30 | 23.10 | 24.97 | 107,174 | +1.76(+7.58%) |
Mar 20, 2020 | 24.97 | 24.97 | 21.56 | 23.21 | 149,609 | -1.10(-4.52%) |
Mar 19, 2020 | 22.44 | 25.08 | 20.35 | 24.31 | 95,474 | +3.52(+16.93%) |
Mar 18, 2020 | 22.11 | 23.43 | 19.80 | 20.79 | 125,114 | -2.97(-12.50%) |
Mar 17, 2020 | 17.71 | 27.17 | 17.16 | 23.76 | 289,457 | +6.60(+38.46%) |
Mar 16, 2020 | 14.41 | 17.82 | 14.41 | 17.16 | 189,525 | -0.99(-5.45%) |
Mar 13, 2020 | 25.41 | 26.29 | 17.43 | 18.15 | 339,590 | -4.95(-21.43%) |
Mar 12, 2020 | 24.75 | 26.95 | 21.23 | 23.10 | 347,003 | -8.58(-27.08%) |
Mar 11, 2020 | 35.86 | 36.08 | 30.91 | 31.68 | 201,428 | -4.95(-13.51%) |
Mar 10, 2020 | 38.94 | 39.93 | 35.97 | 36.63 | 161,527 | +1.43(+4.06%) |
Mar 09, 2020 | 35.64 | 37.62 | 33.66 | 35.20 | 199,210 | -4.07(-10.36%) |
Mar 06, 2020 | 37.95 | 42.35 | 37.07 | 39.27 | 285,327 | +0.99(+2.59%) |
Mar 05, 2020 | 36.85 | 39.82 | 36.30 | 38.28 | 212,169 | +0.55(+1.46%) |
Mar 04, 2020 | 36.52 | 38.06 | 34.65 | 37.73 | 175,144 | +2.09(+5.86%) |
Mar 03, 2020 | 35.75 | 39.38 | 34.43 | 35.64 | 328,924 | +0.33(+0.93%) |
Mar 02, 2020 | 33.66 | 37.40 | 32.12 | 35.31 | 237,793 | +4.40(+14.23%) |
Feb 28, 2020 | 29.70 | 31.90 | 27.66 | 30.91 | 230,400 | -1.32(-4.10%) |
Feb 27, 2020 | 34.21 | 34.43 | 30.80 | 32.23 | 214,818 | -2.75(-7.86%) |
Feb 26, 2020 | 34.65 | 35.75 | 33.88 | 34.98 | 132,796 | +0.77(+2.25%) |
Feb 25, 2020 | 36.08 | 37.73 | 33.55 | 34.21 | 201,237 | -1.32(-3.72%) |
Feb 24, 2020 | 33.77 | 38.28 | 33.20 | 35.53 | 195,150 | +0.33(+0.94%) |
Feb 21, 2020 | 36.63 | 36.74 | 34.65 | 35.20 | 166,181 | -0.11(-0.31%) |
Feb 20, 2020 | 33.33 | 35.53 | 32.78 | 35.31 | 195,716 | +2.86(+8.81%) |
Feb 19, 2020 | 32.45 | 34.65 | 30.69 | 32.45 | 166,709 | +0.55(+1.72%) |
Feb 18, 2020 | 28.16 | 32.78 | 28.05 | 31.90 | 227,205 | +3.96(+14.17%) |
Feb 14, 2020 | 27.06 | 28.11 | 26.62 | 27.94 | 55,127 | +0.88(+3.25%) |
Feb 13, 2020 | 28.38 | 28.49 | 26.73 | 27.06 | 119,949 | -1.65(-5.75%) |
Feb 12, 2020 | 30.03 | 30.47 | 27.50 | 28.71 | 152,946 | -0.77(-2.61%) |
Feb 11, 2020 | 27.50 | 29.70 | 27.06 | 29.48 | 204,739 | +3.08(+11.67%) |
Feb 10, 2020 | 24.75 | 26.95 | 24.31 | 26.40 | 99,322 | +2.31(+9.59%) |
Feb 07, 2020 | 23.65 | 24.70 | 23.43 | 24.09 | 65,745 | +0.77(+3.30%) |
Feb 06, 2020 | 25.08 | 25.08 | 22.44 | 23.32 | 116,241 | -1.43(-5.78%) |
Feb 05, 2020 | 25.85 | 26.07 | 24.42 | 24.75 | 65,791 | -1.21(-4.66%) |
Feb 04, 2020 | 24.64 | 25.96 | 24.31 | 25.96 | 268,462 | -4.62(-15.11%) |
Feb 03, 2020 | 29.04 | 31.68 | 28.82 | 30.58 | 48,003 | +1.87(+6.51%) |
Jan 31, 2020 | 29.70 | 30.03 | 28.28 | 28.71 | 35,854 | -1.32(-4.40%) |
Jan 30, 2020 | 30.25 | 31.24 | 28.82 | 30.03 | 20,061 | -0.55(-1.80%) |
Jan 29, 2020 | 30.14 | 32.12 | 29.70 | 30.58 | 28,830 | +0.33(+1.09%) |
Jan 28, 2020 | 29.81 | 30.80 | 29.70 | 30.25 | 26,524 | +0.66(+2.23%) |
Jan 27, 2020 | 28.05 | 31.02 | 27.39 | 29.59 | 32,801 | +1.32(+4.67%) |
Jan 24, 2020 | 28.71 | 28.71 | 27.61 | 28.27 | 14,118 | -0.33(-1.15%) |
Jan 23, 2020 | 28.93 | 28.93 | 27.83 | 28.60 | 16,587 | -0.33(-1.14%) |
Jan 22, 2020 | 26.84 | 29.26 | 26.62 | 28.93 | 30,899 | +2.09(+7.79%) |
Jan 21, 2020 | 28.60 | 28.71 | 26.62 | 26.84 | 35,413 | -1.76(-6.15%) |
Jan 17, 2020 | 31.57 | 31.90 | 28.60 | 28.60 | 31,454 | -2.64(-8.45%) |
Jan 16, 2020 | 30.69 | 31.68 | 28.93 | 31.24 | 68,234 | +0.55(+1.79%) |
Jan 15, 2020 | 28.60 | 33.55 | 27.50 | 30.69 | 217,872 | +5.17(+20.26%) |
Jan 14, 2020 | 24.42 | 26.29 | 24.42 | 25.52 | 21,565 | +0.77(+3.11%) |
Jan 13, 2020 | 25.30 | 25.41 | 24.42 | 24.75 | 21,785 | -0.55(-2.17%) |
Jan 10, 2020 | 25.63 | 25.85 | 24.97 | 25.30 | 19,536 | -0.22(-0.86%) |
Jan 09, 2020 | 25.08 | 25.96 | 25.08 | 25.52 | 9,040 | +0.22(+0.87%) |
Jan 08, 2020 | 25.52 | 25.63 | 24.76 | 25.30 | 12,520 | -0.22(-0.86%) |
Jan 07, 2020 | 25.63 | 26.18 | 25.08 | 25.52 | 14,296 | +0.00(+0.00%) |
Jan 06, 2020 | 25.41 | 26.07 | 25.08 | 25.52 | 21,410 | -0.11(-0.43%) |
Jan 03, 2020 | 25.74 | 25.96 | 25.14 | 25.63 | 23,045 | -0.44(-1.69%) |