Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.12 | 19.39 | 18.41 | 18.43 | 770,700 | -0.89(-4.61%) |
Feb 25, 2021 | 19.65 | 19.76 | 19.01 | 19.32 | 774,416 | -0.59(-2.96%) |
Feb 24, 2021 | 20.05 | 20.44 | 19.54 | 19.91 | 864,624 | -0.16(-0.80%) |
Feb 23, 2021 | 19.48 | 20.19 | 19.02 | 20.07 | 1,617,438 | +1.21(+6.42%) |
Feb 22, 2021 | 18.58 | 19.38 | 18.50 | 18.86 | 1,285,517 | -1.78(-8.62%) |
Feb 19, 2021 | 19.94 | 20.66 | 19.89 | 20.64 | 386,300 | +0.69(+3.46%) |
Feb 18, 2021 | 20.01 | 20.14 | 19.58 | 19.95 | 1,199,429 | -0.25(-1.24%) |
Feb 17, 2021 | 20.72 | 20.72 | 19.80 | 20.20 | 1,534,819 | -0.64(-3.07%) |
Feb 16, 2021 | 21.10 | 21.25 | 20.82 | 20.84 | 362,525 | -0.03(-0.14%) |
Feb 12, 2021 | 20.24 | 20.88 | 20.23 | 20.87 | 631,500 | +0.45(+2.20%) |
Feb 11, 2021 | 19.73 | 20.43 | 19.71 | 20.42 | 690,377 | +0.97(+4.99%) |
Feb 10, 2021 | 19.39 | 19.50 | 18.92 | 19.45 | 315,372 | +0.02(+0.10%) |
Feb 09, 2021 | 19.55 | 19.57 | 19.00 | 19.43 | 839,038 | -0.45(-2.26%) |
Feb 08, 2021 | 18.49 | 20.07 | 18.49 | 19.88 | 987,058 | +1.53(+8.34%) |
Feb 05, 2021 | 18.40 | 18.68 | 18.21 | 18.35 | 325,300 | +0.20(+1.10%) |
Feb 04, 2021 | 18.43 | 18.43 | 17.84 | 18.15 | 359,721 | -0.15(-0.82%) |
Feb 03, 2021 | 18.24 | 18.63 | 18.06 | 18.30 | 388,827 | +0.11(+0.60%) |
Feb 02, 2021 | 18.15 | 18.48 | 17.82 | 18.19 | 488,119 | +0.50(+2.83%) |
Feb 01, 2021 | 17.56 | 17.74 | 16.90 | 17.69 | 823,235 | +0.36(+2.08%) |
Jan 29, 2021 | 17.70 | 17.71 | 17.06 | 17.33 | 547,800 | -0.53(-2.97%) |
Jan 28, 2021 | 17.72 | 18.01 | 17.41 | 17.86 | 729,955 | +0.29(+1.65%) |
Jan 27, 2021 | 17.40 | 18.02 | 16.88 | 17.57 | 924,405 | +0.09(+0.51%) |
Jan 26, 2021 | 17.30 | 17.77 | 17.15 | 17.48 | 1,112,022 | +0.55(+3.25%) |
Jan 25, 2021 | 17.30 | 17.53 | 16.33 | 16.93 | 872,470 | -0.55(-3.15%) |
Jan 22, 2021 | 18.00 | 18.00 | 16.94 | 17.48 | 997,400 | -0.67(-3.69%) |
Jan 21, 2021 | 18.88 | 18.88 | 18.09 | 18.15 | 618,705 | -0.79(-4.17%) |
Jan 20, 2021 | 19.18 | 19.44 | 18.70 | 18.94 | 1,439,799 | -0.15(-0.79%) |
Jan 19, 2021 | 19.39 | 19.43 | 18.89 | 19.09 | 944,661 | -0.01(-0.05%) |
Jan 15, 2021 | 19.64 | 19.70 | 19.05 | 19.10 | 583,300 | -1.04(-5.16%) |
Jan 14, 2021 | 19.91 | 20.41 | 19.79 | 20.14 | 661,955 | +0.33(+1.67%) |
Jan 13, 2021 | 19.50 | 19.85 | 19.14 | 19.81 | 880,470 | +0.33(+1.69%) |
Jan 12, 2021 | 18.56 | 19.48 | 18.39 | 19.48 | 672,380 | +1.03(+5.58%) |
Jan 11, 2021 | 18.31 | 18.51 | 17.84 | 18.45 | 501,866 | -0.28(-1.49%) |
Jan 08, 2021 | 19.01 | 19.18 | 18.65 | 18.73 | 469,700 | -0.08(-0.43%) |
Jan 07, 2021 | 18.93 | 18.99 | 18.48 | 18.81 | 448,895 | +0.08(+0.43%) |
Jan 06, 2021 | 18.88 | 19.22 | 18.60 | 18.73 | 596,102 | -0.09(-0.48%) |
Jan 05, 2021 | 18.77 | 18.98 | 18.42 | 18.82 | 478,932 | -0.03(-0.16%) |
Jan 04, 2021 | 18.70 | 18.95 | 18.39 | 18.85 | 468,187 | +0.42(+2.28%) |
Dec 31, 2020 | 18.43 | 18.43 | 18.43 | 465,281 | +0.08(+0.44%) | |
Dec 30, 2020 | 18.30 | 18.46 | 18.01 | 18.35 | 465,281 | +0.05(+0.27%) |
Dec 29, 2020 | 18.11 | 18.43 | 18.03 | 18.30 | 343,226 | +0.29(+1.61%) |
Dec 28, 2020 | 17.44 | 18.04 | 17.20 | 18.01 | 610,534 | +0.60(+3.45%) |
Dec 24, 2020 | 17.57 | 17.57 | 17.13 | 17.41 | 134,300 | -0.20(-1.12%) |
Dec 23, 2020 | 17.84 | 18.16 | 17.58 | 17.61 | 523,295 | -0.12(-0.69%) |
Dec 22, 2020 | 17.54 | 17.80 | 17.35 | 17.73 | 845,542 | +0.09(+0.54%) |
Dec 21, 2020 | 17.71 | 17.91 | 17.39 | 17.64 | 735,501 | -0.54(-2.96%) |
Dec 18, 2020 | 18.42 | 18.59 | 18.12 | 18.17 | 1,511,109 | -0.29(-1.59%) |
Dec 17, 2020 | 18.00 | 18.58 | 17.67 | 18.47 | 1,052,426 | +0.57(+3.17%) |
Dec 16, 2020 | 17.89 | 18.05 | 17.63 | 17.90 | 510,034 | +0.01(+0.05%) |
Dec 15, 2020 | 17.26 | 18.25 | 17.18 | 17.89 | 1,017,019 | +0.90(+5.28%) |
Dec 14, 2020 | 17.69 | 17.82 | 16.87 | 16.99 | 718,144 | -0.60(-3.39%) |
Dec 11, 2020 | 17.49 | 17.67 | 17.17 | 17.59 | 687,041 | -0.11(-0.64%) |
Dec 10, 2020 | 16.97 | 17.83 | 16.95 | 17.70 | 790,413 | +0.58(+3.37%) |
Dec 09, 2020 | 17.66 | 17.66 | 16.95 | 17.12 | 683,009 | -0.42(-2.37%) |
Dec 08, 2020 | 17.61 | 17.72 | 17.34 | 17.54 | 846,567 | -0.09(-0.48%) |
Dec 07, 2020 | 18.38 | 18.38 | 17.05 | 17.63 | 2,440,239 | -0.94(-5.04%) |
Dec 04, 2020 | 17.39 | 18.56 | 17.33 | 18.56 | 3,722,698 | +2.32(+14.32%) |
Dec 03, 2020 | 16.40 | 16.76 | 16.12 | 16.24 | 1,366,121 | +0.18(+1.12%) |
Dec 02, 2020 | 16.33 | 16.68 | 16.01 | 16.06 | 908,531 | -0.28(-1.73%) |
Dec 01, 2020 | 16.75 | 16.75 | 16.22 | 16.34 | 1,183,598 | +0.03(+0.17%) |
Nov 30, 2020 | 17.17 | 17.27 | 16.28 | 16.31 | 685,224 | -0.93(-5.37%) |
Nov 27, 2020 | 17.39 | 17.52 | 16.94 | 17.24 | 850,521 | -0.20(-1.14%) |
Nov 25, 2020 | 17.64 | 17.97 | 17.13 | 17.44 | 875,387 | -0.22(-1.23%) |
Nov 24, 2020 | 17.51 | 17.72 | 17.15 | 17.65 | 667,459 | +0.47(+2.75%) |
Nov 23, 2020 | 16.85 | 17.23 | 16.65 | 17.18 | 767,582 | +0.58(+3.47%) |
Nov 20, 2020 | 16.63 | 16.70 | 16.13 | 16.60 | 368,651 | -0.11(-0.68%) |
Nov 19, 2020 | 16.70 | 17.00 | 16.41 | 16.72 | 620,153 | -0.02(-0.11%) |
Nov 18, 2020 | 17.32 | 17.32 | 16.70 | 16.74 | 602,171 | -0.51(-2.96%) |
Nov 17, 2020 | 17.02 | 17.27 | 16.86 | 17.25 | 502,561 | +0.09(+0.50%) |
Nov 16, 2020 | 16.70 | 17.16 | 16.42 | 17.16 | 503,786 | +0.78(+4.79%) |
Nov 13, 2020 | 15.95 | 16.78 | 15.95 | 16.38 | 1,042,148 | +0.48(+3.03%) |
Nov 12, 2020 | 16.13 | 16.29 | 15.68 | 15.90 | 874,933 | -0.35(-2.15%) |
Nov 11, 2020 | 16.49 | 16.60 | 16.02 | 16.25 | 417,588 | -0.15(-0.92%) |
Nov 10, 2020 | 15.67 | 16.74 | 15.50 | 16.40 | 897,047 | +0.83(+5.34%) |
Nov 09, 2020 | 15.89 | 16.20 | 15.53 | 15.57 | 1,092,138 | +0.31(+2.04%) |
Nov 06, 2020 | 14.80 | 15.29 | 14.35 | 15.25 | 920,887 | +0.36(+2.41%) |
Nov 05, 2020 | 14.12 | 14.89 | 14.06 | 14.89 | 1,364,096 | +1.39(+10.29%) |
Nov 04, 2020 | 13.28 | 13.80 | 13.21 | 13.51 | 686,889 | +0.33(+2.51%) |
Nov 03, 2020 | 13.24 | 13.34 | 12.73 | 13.17 | 764,687 | +0.17(+1.31%) |
Nov 02, 2020 | 13.17 | 13.32 | 12.88 | 13.00 | 308,077 | +0.03(+0.22%) |
Oct 30, 2020 | 13.34 | 13.40 | 12.69 | 12.98 | 962,577 | -0.41(-3.04%) |
Oct 29, 2020 | 13.33 | 13.46 | 12.87 | 13.38 | 1,122,336 | -0.05(-0.35%) |
Oct 28, 2020 | 13.71 | 13.88 | 13.38 | 13.43 | 518,434 | -0.72(-5.08%) |
Oct 27, 2020 | 14.02 | 14.16 | 13.84 | 14.15 | 593,162 | +0.18(+1.29%) |
Oct 26, 2020 | 13.89 | 14.00 | 13.53 | 13.97 | 701,216 | -0.11(-0.81%) |
Oct 23, 2020 | 14.45 | 14.54 | 13.87 | 14.08 | 636,780 | -0.31(-2.17%) |
Oct 22, 2020 | 14.48 | 14.71 | 14.04 | 14.39 | 689,815 | +0.04(+0.26%) |
Oct 21, 2020 | 14.25 | 14.43 | 13.95 | 14.36 | 981,566 | -0.07(-0.46%) |
Oct 20, 2020 | 14.43 | 14.58 | 13.99 | 14.42 | 807,613 | +0.14(+0.99%) |
Oct 19, 2020 | 14.11 | 14.61 | 14.02 | 14.28 | 555,826 | +0.32(+2.30%) |
Oct 16, 2020 | 14.01 | 14.24 | 13.63 | 13.96 | 1,554,069 | -0.16(-1.14%) |
Oct 15, 2020 | 13.88 | 14.35 | 13.71 | 14.12 | 920,798 | +0.10(+0.74%) |
Oct 14, 2020 | 13.55 | 14.16 | 13.42 | 14.02 | 619,859 | +0.48(+3.56%) |
Oct 13, 2020 | 13.74 | 13.93 | 13.34 | 13.53 | 638,305 | -0.45(-3.24%) |
Oct 12, 2020 | 14.01 | 14.08 | 13.65 | 13.99 | 267,229 | +0.12(+0.89%) |
Oct 09, 2020 | 14.19 | 14.36 | 13.49 | 13.86 | 1,697,445 | -0.19(-1.34%) |
Oct 08, 2020 | 13.78 | 14.11 | 13.57 | 14.05 | 615,903 | +0.38(+2.76%) |
Oct 07, 2020 | 13.84 | 13.89 | 13.41 | 13.68 | 523,407 | -0.18(-1.30%) |
Oct 06, 2020 | 14.39 | 14.46 | 13.75 | 13.85 | 704,480 | -0.36(-2.53%) |
Oct 05, 2020 | 13.89 | 14.22 | 13.75 | 14.21 | 574,687 | +0.40(+2.87%) |
Oct 02, 2020 | 14.00 | 14.27 | 13.54 | 13.82 | 613,184 | -0.44(-3.11%) |
Oct 01, 2020 | 13.90 | 14.44 | 13.56 | 14.26 | 990,571 | +0.23(+1.62%) |
Sep 30, 2020 | 13.57 | 14.25 | 13.54 | 14.03 | 1,014,083 | +0.54(+3.99%) |
Sep 29, 2020 | 13.86 | 13.94 | 13.21 | 13.50 | 908,600 | -0.46(-3.32%) |
Sep 28, 2020 | 14.55 | 14.66 | 13.86 | 13.96 | 839,910 | -0.35(-2.44%) |
Sep 25, 2020 | 14.21 | 14.49 | 14.08 | 14.31 | 712,647 | -0.36(-2.45%) |
Sep 24, 2020 | 14.44 | 14.82 | 14.11 | 14.67 | 1,008,302 | +0.14(+0.98%) |
Sep 23, 2020 | 15.11 | 15.20 | 14.51 | 14.53 | 1,557,473 | -0.60(-3.94%) |
Sep 22, 2020 | 15.43 | 15.69 | 14.92 | 15.12 | 432,480 | -0.26(-1.72%) |
Sep 21, 2020 | 15.65 | 15.66 | 15.14 | 15.39 | 672,178 | -0.53(-3.33%) |
Sep 18, 2020 | 16.44 | 16.51 | 15.81 | 15.91 | 1,045,534 | -0.54(-3.27%) |
Sep 17, 2020 | 15.92 | 16.50 | 15.79 | 16.45 | 699,689 | +0.14(+0.87%) |
Sep 16, 2020 | 16.43 | 16.66 | 16.17 | 16.31 | 718,655 | -0.02(-0.12%) |
Sep 15, 2020 | 16.10 | 16.37 | 15.86 | 16.33 | 803,106 | +0.26(+1.65%) |
Sep 14, 2020 | 16.14 | 16.21 | 15.72 | 16.07 | 615,892 | +0.18(+1.13%) |
Sep 11, 2020 | 16.44 | 16.68 | 15.74 | 15.89 | 714,235 | -0.42(-2.55%) |
Sep 10, 2020 | 16.53 | 16.83 | 16.21 | 16.30 | 749,301 | -0.27(-1.65%) |
Sep 09, 2020 | 15.91 | 16.92 | 15.91 | 16.58 | 1,254,042 | +0.90(+5.73%) |
Sep 08, 2020 | 16.12 | 16.19 | 15.41 | 15.68 | 1,555,157 | -0.90(-5.42%) |
Sep 04, 2020 | 16.60 | 16.71 | 15.73 | 16.58 | 990,511 | +0.18(+1.10%) |
Sep 03, 2020 | 16.62 | 17.08 | 15.76 | 16.40 | 2,030,691 | -0.20(-1.20%) |
Sep 02, 2020 | 17.37 | 17.37 | 16.36 | 16.60 | 1,514,962 | -0.81(-4.67%) |
Sep 01, 2020 | 17.39 | 17.81 | 17.15 | 17.41 | 1,425,717 | +0.25(+1.43%) |
Aug 31, 2020 | 17.98 | 17.98 | 17.13 | 17.16 | 788,930 | -0.95(-5.27%) |
Aug 28, 2020 | 17.55 | 18.14 | 17.27 | 18.12 | 993,474 | +0.78(+4.53%) |
Aug 27, 2020 | 17.47 | 17.47 | 16.75 | 17.33 | 733,179 | +0.04(+0.22%) |
Aug 26, 2020 | 17.78 | 17.78 | 17.00 | 17.29 | 673,327 | -0.35(-1.98%) |
Aug 25, 2020 | 17.46 | 17.67 | 17.07 | 17.64 | 759,440 | +0.15(+0.86%) |
Aug 24, 2020 | 17.02 | 17.83 | 16.83 | 17.49 | 2,056,627 | +0.55(+3.23%) |
Aug 21, 2020 | 16.98 | 17.08 | 16.67 | 16.95 | 827,771 | -0.09(-0.55%) |
Aug 20, 2020 | 16.47 | 17.11 | 16.08 | 17.04 | 1,005,118 | +0.25(+1.46%) |
Aug 19, 2020 | 17.14 | 17.21 | 16.77 | 16.79 | 562,973 | -0.35(-2.04%) |
Aug 18, 2020 | 16.81 | 17.37 | 16.81 | 17.14 | 768,357 | +0.50(+3.01%) |
Aug 17, 2020 | 17.24 | 17.33 | 16.39 | 16.64 | 1,062,267 | -0.77(-4.40%) |
Aug 14, 2020 | 17.61 | 17.76 | 17.31 | 17.41 | 476,791 | -0.04(-0.22%) |
Aug 13, 2020 | 17.75 | 18.07 | 17.30 | 17.45 | 1,044,087 | -0.19(-1.07%) |
Aug 12, 2020 | 17.56 | 17.79 | 17.29 | 17.64 | 853,194 | +0.44(+2.58%) |
Aug 11, 2020 | 17.39 | 17.79 | 17.03 | 17.19 | 958,626 | -0.38(-2.15%) |
Aug 10, 2020 | 17.79 | 18.00 | 17.28 | 17.57 | 507,053 | -0.10(-0.59%) |
Aug 07, 2020 | 17.65 | 17.77 | 17.34 | 17.67 | 501,551 | -0.09(-0.53%) |
Aug 06, 2020 | 17.48 | 18.27 | 17.48 | 17.77 | 1,088,292 | -0.36(-1.98%) |
Aug 05, 2020 | 17.95 | 18.37 | 17.76 | 18.13 | 579,394 | +0.42(+2.35%) |
Aug 04, 2020 | 18.29 | 18.58 | 17.45 | 17.71 | 1,303,547 | -0.79(-4.29%) |
Aug 03, 2020 | 19.06 | 19.06 | 18.37 | 18.50 | 959,190 | -0.59(-3.07%) |
Jul 31, 2020 | 19.26 | 19.29 | 18.37 | 19.09 | 2,288,409 | -0.22(-1.13%) |
Jul 30, 2020 | 17.79 | 19.52 | 17.65 | 19.31 | 2,024,191 | +1.21(+6.68%) |
Jul 29, 2020 | 17.73 | 18.24 | 17.66 | 18.10 | 946,122 | +0.46(+2.63%) |
Jul 28, 2020 | 17.43 | 17.72 | 17.18 | 17.64 | 842,884 | -0.08(-0.43%) |
Jul 27, 2020 | 17.47 | 17.78 | 17.40 | 17.71 | 1,341,902 | +0.40(+2.29%) |
Jul 24, 2020 | 17.47 | 17.69 | 17.06 | 17.31 | 1,167,007 | -0.44(-2.50%) |
Jul 23, 2020 | 17.77 | 18.16 | 17.57 | 17.76 | 1,517,944 | -0.19(-1.05%) |
Jul 22, 2020 | 17.49 | 18.34 | 17.25 | 17.95 | 1,398,302 | +0.56(+3.21%) |
Jul 21, 2020 | 17.62 | 17.81 | 17.28 | 17.39 | 2,085,859 | -0.08(-0.43%) |
Jul 20, 2020 | 16.84 | 17.64 | 16.59 | 17.46 | 1,219,122 | +0.65(+3.88%) |
Jul 17, 2020 | 16.09 | 16.95 | 15.98 | 16.81 | 1,131,983 | +0.78(+4.89%) |
Jul 16, 2020 | 16.10 | 16.18 | 15.89 | 16.03 | 704,056 | -0.22(-1.34%) |
Jul 15, 2020 | 16.49 | 16.75 | 16.02 | 16.25 | 1,048,635 | +0.17(+1.06%) |
Jul 14, 2020 | 15.53 | 16.11 | 15.32 | 16.08 | 1,696,751 | +0.38(+2.41%) |
Jul 13, 2020 | 15.96 | 16.37 | 15.62 | 15.70 | 1,809,106 | -0.26(-1.66%) |
Jul 10, 2020 | 16.10 | 16.20 | 15.83 | 15.96 | 1,628,455 | -0.22(-1.34%) |
Jul 09, 2020 | 16.63 | 16.77 | 15.74 | 16.18 | 1,882,682 | -0.42(-2.51%) |
Jul 08, 2020 | 16.51 | 16.87 | 15.86 | 16.60 | 2,657,645 | +0.27(+1.68%) |
Jul 07, 2020 | 16.60 | 17.07 | 16.10 | 16.32 | 2,297,985 | -0.52(-3.09%) |
Jul 06, 2020 | 15.76 | 17.82 | 15.59 | 16.84 | 6,380,514 | +2.12(+14.38%) |
Jul 02, 2020 | 15.31 | 15.40 | 14.61 | 14.72 | 1,298,003 | -0.40(-2.63%) |
Jul 01, 2020 | 14.54 | 15.22 | 14.42 | 15.12 | 1,019,491 | +0.89(+6.24%) |
Jun 30, 2020 | 13.99 | 14.36 | 13.76 | 14.23 | 575,947 | +0.07(+0.47%) |
Jun 29, 2020 | 14.19 | 14.29 | 13.85 | 14.17 | 800,322 | +0.15(+1.08%) |
Jun 26, 2020 | 14.31 | 14.31 | 13.67 | 14.02 | 772,220 | -0.53(-3.64%) |
Jun 25, 2020 | 14.21 | 14.55 | 14.02 | 14.54 | 775,425 | +0.46(+3.29%) |
Jun 24, 2020 | 14.18 | 14.31 | 13.51 | 14.08 | 1,090,804 | -0.35(-2.42%) |
Jun 23, 2020 | 14.94 | 15.01 | 14.35 | 14.43 | 1,041,407 | -0.28(-1.93%) |
Jun 22, 2020 | 14.59 | 14.91 | 14.46 | 14.71 | 664,672 | +0.26(+1.76%) |
Jun 19, 2020 | 14.84 | 14.98 | 14.30 | 14.46 | 1,210,284 | -0.11(-0.78%) |
Jun 18, 2020 | 14.47 | 15.08 | 14.38 | 14.57 | 945,758 | -0.15(-1.01%) |
Jun 17, 2020 | 14.02 | 14.96 | 14.01 | 14.72 | 1,279,577 | +0.70(+5.02%) |
Jun 16, 2020 | 14.18 | 14.61 | 13.79 | 14.02 | 1,522,659 | +0.32(+2.33%) |
Jun 15, 2020 | 12.93 | 13.76 | 12.68 | 13.70 | 2,471,307 | +0.06(+0.41%) |
Jun 12, 2020 | 13.17 | 13.74 | 13.06 | 13.64 | 830,947 | +1.02(+8.10%) |
Jun 11, 2020 | 12.93 | 13.05 | 12.35 | 12.62 | 521,501 | -1.28(-9.18%) |
Jun 10, 2020 | 14.68 | 14.68 | 13.69 | 13.90 | 636,071 | -0.72(-4.94%) |
Jun 09, 2020 | 14.44 | 14.67 | 14.20 | 14.62 | 351,845 | -0.24(-1.64%) |
Jun 08, 2020 | 14.50 | 14.87 | 14.25 | 14.86 | 1,326,334 | +0.64(+4.49%) |
Jun 05, 2020 | 14.79 | 15.32 | 13.96 | 14.22 | 871,870 | +0.23(+1.61%) |
Jun 04, 2020 | 13.91 | 14.25 | 13.83 | 14.00 | 581,513 | -0.08(-0.53%) |
Jun 03, 2020 | 14.07 | 14.66 | 13.79 | 14.07 | 1,508,201 | +0.35(+2.53%) |
Jun 02, 2020 | 13.06 | 13.81 | 12.79 | 13.73 | 1,129,289 | +0.85(+6.63%) |
Jun 01, 2020 | 12.03 | 13.19 | 11.93 | 12.87 | 1,342,621 | +0.88(+7.36%) |
May 29, 2020 | 12.14 | 12.17 | 11.66 | 11.99 | 900,965 | -0.25(-2.07%) |
May 28, 2020 | 12.99 | 13.04 | 11.75 | 12.25 | 1,989,884 | -0.56(-4.40%) |
May 27, 2020 | 11.71 | 12.86 | 11.62 | 12.81 | 1,423,816 | +1.02(+8.68%) |
May 26, 2020 | 12.15 | 12.43 | 11.61 | 11.79 | 1,080,606 | +0.23(+2.03%) |
May 22, 2020 | 11.79 | 11.85 | 11.49 | 11.55 | 538,724 | -0.22(-1.83%) |
May 21, 2020 | 10.88 | 11.79 | 10.82 | 11.77 | 1,726,304 | +0.98(+9.04%) |
May 20, 2020 | 10.61 | 11.05 | 10.61 | 10.79 | 1,783,932 | -0.21(-1.88%) |
May 19, 2020 | 10.74 | 11.14 | 10.45 | 11.00 | 1,350,543 | +0.38(+3.53%) |
May 18, 2020 | 10.48 | 10.80 | 10.32 | 10.62 | 1,864,984 | +0.56(+5.60%) |
May 15, 2020 | 10.37 | 10.53 | 9.958 | 10.06 | 680,253 | -0.32(-3.07%) |
May 14, 2020 | 9.684 | 10.47 | 9.421 | 10.38 | 1,375,294 | +0.42(+4.24%) |
May 13, 2020 | 10.29 | 10.45 | 9.712 | 9.956 | 1,490,930 | -0.30(-2.93%) |
May 12, 2020 | 10.77 | 10.81 | 10.24 | 10.26 | 1,063,257 | -0.51(-4.71%) |
May 11, 2020 | 11.00 | 11.13 | 10.73 | 10.76 | 382,957 | -0.37(-3.29%) |
May 08, 2020 | 10.87 | 11.28 | 10.82 | 11.13 | 788,318 | +0.45(+4.22%) |
May 07, 2020 | 11.01 | 11.18 | 10.57 | 10.68 | 1,141,283 | -0.35(-3.15%) |
May 06, 2020 | 11.34 | 11.49 | 11.02 | 11.03 | 491,593 | -0.28(-2.49%) |
May 05, 2020 | 11.93 | 12.14 | 11.27 | 11.31 | 643,740 | -0.33(-2.82%) |
May 04, 2020 | 11.42 | 12.02 | 11.27 | 11.64 | 496,773 | -0.04(-0.32%) |
May 01, 2020 | 12.12 | 12.19 | 11.48 | 11.67 | 490,447 | -0.84(-6.75%) |
Apr 30, 2020 | 13.03 | 13.03 | 12.37 | 12.52 | 1,100,531 | -0.66(-4.99%) |
Apr 29, 2020 | 12.73 | 13.27 | 12.57 | 13.17 | 891,516 | +0.79(+6.36%) |
Apr 28, 2020 | 12.10 | 12.52 | 11.81 | 12.39 | 605,071 | +0.53(+4.43%) |
Apr 27, 2020 | 11.25 | 12.03 | 11.10 | 11.86 | 2,008,386 | +0.78(+7.03%) |
Apr 24, 2020 | 12.28 | 12.43 | 11.00 | 11.08 | 862,705 | -1.31(-10.60%) |
Apr 23, 2020 | 12.59 | 12.75 | 12.07 | 12.40 | 1,150,686 | +0.00(+0.00%) |
Apr 22, 2020 | 11.92 | 12.54 | 11.63 | 12.40 | 1,889,253 | +0.95(+8.28%) |
Apr 21, 2020 | 11.17 | 11.61 | 11.03 | 11.45 | 1,065,648 | -0.21(-1.77%) |
Apr 20, 2020 | 10.80 | 11.85 | 10.57 | 11.65 | 3,749,706 | +0.55(+4.99%) |
Apr 17, 2020 | 11.74 | 11.81 | 10.91 | 11.10 | 1,069,136 | -0.25(-2.23%) |
Apr 16, 2020 | 11.79 | 11.92 | 10.87 | 11.35 | 1,225,152 | -0.31(-2.65%) |
Apr 15, 2020 | 11.17 | 11.81 | 10.86 | 11.66 | 1,573,569 | +0.09(+0.81%) |
Apr 14, 2020 | 11.35 | 11.90 | 11.22 | 11.57 | 967,334 | +0.36(+3.18%) |
Apr 13, 2020 | 10.84 | 11.42 | 10.49 | 11.21 | 1,060,866 | +0.45(+4.18%) |
Apr 09, 2020 | 11.64 | 11.86 | 10.63 | 10.76 | 1,143,737 | -0.51(-4.50%) |
Apr 08, 2020 | 10.88 | 11.31 | 10.36 | 11.27 | 1,085,322 | +0.54(+5.07%) |
Apr 07, 2020 | 11.81 | 12.33 | 10.33 | 10.73 | 1,082,606 | -0.50(-4.43%) |
Apr 06, 2020 | 10.75 | 11.57 | 10.63 | 11.22 | 835,618 | +0.85(+8.24%) |
Apr 03, 2020 | 10.76 | 10.89 | 9.956 | 10.37 | 854,179 | -0.37(-3.41%) |
Apr 02, 2020 | 10.96 | 11.42 | 10.25 | 10.73 | 783,673 | +0.08(+0.70%) |
Apr 01, 2020 | 10.99 | 11.12 | 10.43 | 10.66 | 1,517,622 | -0.88(-7.64%) |
Mar 31, 2020 | 11.36 | 11.68 | 11.01 | 11.54 | 1,517,401 | +0.28(+2.50%) |
Mar 30, 2020 | 11.53 | 11.57 | 10.73 | 11.26 | 922,562 | -0.26(-2.28%) |
Mar 27, 2020 | 12.47 | 12.63 | 11.34 | 11.52 | 677,802 | -1.78(-13.40%) |
Mar 26, 2020 | 12.54 | 13.40 | 11.73 | 13.31 | 1,193,953 | +0.91(+7.34%) |
Mar 25, 2020 | 11.75 | 13.14 | 11.28 | 12.40 | 1,234,822 | +0.60(+5.09%) |
Mar 24, 2020 | 11.76 | 12.15 | 11.44 | 11.79 | 891,387 | +1.07(+9.97%) |
Mar 23, 2020 | 11.18 | 11.26 | 9.740 | 10.73 | 1,898,383 | -0.69(-6.08%) |
Mar 20, 2020 | 10.76 | 11.70 | 10.57 | 11.42 | 1,790,420 | +1.03(+9.94%) |
Mar 19, 2020 | 8.839 | 11.12 | 8.032 | 10.39 | 1,815,196 | +1.36(+15.07%) |
Mar 18, 2020 | 9.599 | 9.740 | 8.135 | 9.027 | 1,981,128 | -1.48(-14.11%) |
Mar 17, 2020 | 10.64 | 11.07 | 9.552 | 10.51 | 1,822,136 | +0.19(+1.82%) |
Mar 16, 2020 | 11.63 | 11.67 | 10.26 | 10.32 | 2,029,104 | -3.19(-23.61%) |
Mar 13, 2020 | 12.12 | 13.51 | 11.22 | 13.51 | 2,808,402 | +2.64(+24.25%) |
Mar 12, 2020 | 12.07 | 12.37 | 10.59 | 10.88 | 1,463,460 | -2.97(-21.42%) |
Mar 11, 2020 | 14.51 | 14.90 | 13.41 | 13.84 | 2,598,468 | -1.29(-8.50%) |
Mar 10, 2020 | 14.30 | 15.14 | 13.76 | 15.13 | 2,744,335 | +1.28(+9.21%) |
Mar 09, 2020 | 14.63 | 14.63 | 11.28 | 13.85 | 2,827,098 | -1.96(-12.40%) |
Mar 06, 2020 | 15.90 | 15.91 | 15.35 | 15.81 | 1,362,424 | -0.77(-4.64%) |
Mar 05, 2020 | 17.13 | 17.19 | 16.50 | 16.58 | 1,340,937 | -1.11(-6.26%) |
Mar 04, 2020 | 18.26 | 18.29 | 17.37 | 17.69 | 1,296,499 | -0.17(-0.95%) |
Mar 03, 2020 | 18.34 | 18.79 | 17.61 | 17.86 | 1,012,314 | -0.56(-3.06%) |