Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 10.89 | 11.94 | 10.81 | 11.65 | 7,426,721 | +0.82(+7.61%) |
Feb 25, 2021 | 10.22 | 10.89 | 9.952 | 10.82 | 6,805,570 | +1.01(+10.32%) |
Feb 24, 2021 | 10.49 | 10.63 | 9.716 | 9.810 | 3,842,628 | -0.33(-3.26%) |
Feb 23, 2021 | 9.980 | 10.69 | 9.980 | 10.14 | 4,075,477 | +0.40(+4.08%) |
Feb 22, 2021 | 10.71 | 10.74 | 9.621 | 9.744 | 4,652,276 | -1.30(-11.74%) |
Feb 19, 2021 | 10.96 | 11.20 | 10.77 | 11.04 | 3,242,755 | -0.12(-1.10%) |
Feb 18, 2021 | 10.78 | 11.28 | 10.60 | 11.16 | 4,610,060 | +0.41(+3.78%) |
Feb 17, 2021 | 10.64 | 10.90 | 10.64 | 10.76 | 4,287,641 | +0.46(+4.50%) |
Feb 16, 2021 | 10.31 | 10.38 | 9.867 | 10.29 | 4,683,366 | +0.41(+4.12%) |
Feb 12, 2021 | 10.16 | 10.31 | 9.621 | 9.886 | 3,811,984 | -0.09(-0.85%) |
Feb 11, 2021 | 9.564 | 10.11 | 9.470 | 9.971 | 4,106,995 | +0.32(+3.33%) |
Feb 10, 2021 | 9.413 | 9.876 | 9.403 | 9.649 | 3,509,624 | -0.07(-0.68%) |
Feb 09, 2021 | 9.498 | 9.876 | 9.460 | 9.716 | 3,205,299 | +0.14(+1.48%) |
Feb 08, 2021 | 9.526 | 9.753 | 9.403 | 9.574 | 4,556,255 | -0.30(-3.07%) |
Feb 05, 2021 | 10.10 | 10.29 | 9.829 | 9.876 | 3,661,035 | -0.42(-4.04%) |
Feb 04, 2021 | 10.52 | 10.73 | 10.25 | 10.29 | 5,032,153 | +0.38(+3.82%) |
Feb 03, 2021 | 9.829 | 10.03 | 9.725 | 9.914 | 2,486,904 | -0.07(-0.66%) |
Feb 02, 2021 | 9.602 | 10.03 | 9.564 | 9.980 | 5,255,774 | +0.96(+10.70%) |
Feb 01, 2021 | 8.987 | 9.498 | 8.495 | 9.016 | 9,877,810 | -1.22(-11.92%) |
Jan 29, 2021 | 9.394 | 10.30 | 9.318 | 10.24 | 6,368,494 | +0.06(+0.56%) |
Jan 28, 2021 | 10.25 | 10.78 | 9.602 | 10.18 | 6,710,158 | -1.00(-8.97%) |
Jan 27, 2021 | 10.64 | 11.36 | 10.64 | 11.18 | 5,765,269 | +0.84(+8.14%) |
Jan 26, 2021 | 10.40 | 10.44 | 10.07 | 10.34 | 3,093,559 | -0.06(-0.55%) |
Jan 25, 2021 | 10.07 | 10.59 | 9.952 | 10.40 | 3,623,873 | +0.19(+1.85%) |
Jan 22, 2021 | 10.44 | 10.62 | 10.04 | 10.21 | 4,175,826 | +0.37(+3.75%) |
Jan 21, 2021 | 9.593 | 10.06 | 9.564 | 9.839 | 3,483,964 | +0.26(+2.67%) |
Jan 20, 2021 | 10.06 | 10.11 | 9.460 | 9.583 | 6,060,147 | -0.83(-7.99%) |
Jan 19, 2021 | 10.18 | 10.63 | 10.18 | 10.42 | 3,425,726 | -0.31(-2.91%) |
Jan 15, 2021 | 10.01 | 10.73 | 9.999 | 10.73 | 5,413,753 | +0.93(+9.46%) |
Jan 14, 2021 | 9.697 | 9.867 | 9.470 | 9.801 | 3,905,193 | +0.03(+0.29%) |
Jan 13, 2021 | 9.612 | 9.782 | 9.394 | 9.772 | 3,408,602 | +0.29(+3.09%) |
Jan 12, 2021 | 9.432 | 9.924 | 9.432 | 9.479 | 4,493,925 | -0.09(-0.89%) |
Jan 11, 2021 | 9.507 | 9.593 | 9.243 | 9.564 | 5,696,392 | +0.40(+4.33%) |
Jan 08, 2021 | 8.571 | 9.479 | 8.543 | 9.167 | 9,747,611 | +0.96(+11.76%) |
Jan 07, 2021 | 8.145 | 8.372 | 8.041 | 8.202 | 4,380,947 | +0.22(+2.73%) |
Jan 06, 2021 | 8.136 | 8.420 | 7.918 | 7.984 | 7,100,713 | +0.09(+1.20%) |
Jan 05, 2021 | 7.795 | 8.117 | 7.786 | 7.890 | 5,276,940 | -0.03(-0.36%) |
Jan 04, 2021 | 8.306 | 8.486 | 7.795 | 7.918 | 11,961,171 | -1.31(-14.15%) |
Dec 31, 2020 | 9.224 | 9.224 | 9.224 | 6,195,800 | +0.20(+2.20%) | |
Dec 30, 2020 | 9.583 | 9.630 | 9.016 | 9.025 | 6,195,800 | -0.65(-6.74%) |
Dec 29, 2020 | 9.432 | 9.772 | 9.290 | 9.678 | 4,368,652 | +0.07(+0.69%) |
Dec 28, 2020 | 9.167 | 9.640 | 8.968 | 9.612 | 4,513,719 | +0.09(+0.89%) |
Dec 24, 2020 | 9.697 | 9.772 | 9.427 | 9.526 | 2,500,485 | -0.09(-0.89%) |
Dec 23, 2020 | 9.876 | 9.895 | 9.526 | 9.612 | 5,643,177 | -0.50(-4.96%) |
Dec 22, 2020 | 9.470 | 10.22 | 9.422 | 10.11 | 5,348,476 | +0.78(+8.31%) |
Dec 21, 2020 | 9.507 | 9.602 | 9.139 | 9.337 | 5,350,335 | -0.23(-2.37%) |
Dec 18, 2020 | 9.252 | 9.578 | 9.186 | 9.564 | 5,324,854 | +0.38(+4.12%) |
Dec 17, 2020 | 9.526 | 9.593 | 9.044 | 9.186 | 7,613,453 | -0.90(-8.91%) |
Dec 16, 2020 | 10.52 | 10.74 | 10.04 | 10.08 | 6,204,116 | -0.54(-5.08%) |
Dec 15, 2020 | 11.08 | 11.13 | 10.56 | 10.62 | 5,482,040 | -0.94(-8.10%) |
Dec 14, 2020 | 11.17 | 11.60 | 10.84 | 11.56 | 3,864,292 | +0.54(+4.89%) |
Dec 11, 2020 | 10.78 | 11.11 | 10.67 | 11.02 | 4,252,886 | +0.18(+1.66%) |
Dec 10, 2020 | 10.88 | 11.01 | 10.45 | 10.84 | 4,338,124 | -0.04(-0.35%) |
Dec 09, 2020 | 10.49 | 11.12 | 10.34 | 10.88 | 7,101,237 | +0.64(+6.28%) |
Dec 08, 2020 | 9.990 | 10.29 | 9.971 | 10.24 | 4,127,880 | +0.23(+2.27%) |
Dec 07, 2020 | 10.95 | 10.95 | 9.791 | 10.01 | 7,119,899 | -0.87(-8.00%) |
Dec 04, 2020 | 10.70 | 10.98 | 10.53 | 10.88 | 4,752,877 | +0.21(+1.95%) |
Dec 03, 2020 | 10.45 | 10.91 | 10.42 | 10.67 | 4,891,863 | +0.18(+1.71%) |
Dec 02, 2020 | 10.52 | 10.81 | 10.43 | 10.49 | 4,778,037 | +0.00(+0.00%) |
Dec 01, 2020 | 10.79 | 11.24 | 10.43 | 10.49 | 7,336,704 | -1.21(-10.35%) |
Nov 30, 2020 | 12.23 | 12.50 | 11.68 | 11.70 | 7,257,579 | -0.22(-1.83%) |
Nov 27, 2020 | 12.69 | 12.69 | 11.89 | 11.92 | 4,687,868 | -0.22(-1.79%) |
Nov 25, 2020 | 12.34 | 12.45 | 11.98 | 12.14 | 5,307,730 | -0.56(-4.40%) |
Nov 24, 2020 | 12.87 | 12.88 | 12.40 | 12.70 | 7,245,840 | +0.74(+6.17%) |
Nov 23, 2020 | 11.20 | 12.00 | 11.20 | 11.96 | 7,223,426 | +0.97(+8.87%) |
Nov 20, 2020 | 10.88 | 11.13 | 10.62 | 10.98 | 4,793,257 | -0.16(-1.44%) |
Nov 19, 2020 | 11.37 | 11.50 | 10.95 | 11.14 | 6,682,524 | +0.01(+0.09%) |
Nov 18, 2020 | 10.65 | 11.13 | 10.52 | 11.13 | 6,537,826 | +0.61(+5.85%) |
Nov 17, 2020 | 10.28 | 10.62 | 10.27 | 10.52 | 4,328,615 | +0.42(+4.12%) |
Nov 16, 2020 | 10.08 | 10.25 | 9.810 | 10.10 | 4,343,431 | +0.11(+1.14%) |
Nov 13, 2020 | 9.772 | 10.14 | 9.753 | 9.990 | 3,779,849 | -0.39(-3.74%) |
Nov 12, 2020 | 10.42 | 10.44 | 9.952 | 10.38 | 5,635,207 | -0.27(-2.58%) |
Nov 11, 2020 | 10.50 | 10.75 | 10.39 | 10.65 | 4,877,185 | +0.42(+4.07%) |
Nov 10, 2020 | 9.517 | 10.25 | 9.470 | 10.24 | 9,006,680 | +0.70(+7.34%) |
Nov 09, 2020 | 9.384 | 9.886 | 9.318 | 9.536 | 13,912,188 | +1.00(+11.75%) |
Nov 06, 2020 | 8.410 | 8.703 | 8.306 | 8.533 | 9,651,629 | -0.03(-0.33%) |
Nov 05, 2020 | 9.782 | 9.791 | 8.448 | 8.561 | 15,513,312 | -2.07(-19.48%) |
Nov 04, 2020 | 10.05 | 10.71 | 9.999 | 10.63 | 7,345,688 | +0.61(+6.04%) |
Nov 03, 2020 | 10.08 | 10.28 | 9.829 | 10.03 | 6,632,632 | -0.37(-3.55%) |
Nov 02, 2020 | 10.74 | 11.09 | 10.35 | 10.40 | 6,737,454 | -0.63(-5.75%) |
Oct 30, 2020 | 11.02 | 11.71 | 10.95 | 11.03 | 5,568,085 | -0.36(-3.16%) |
Oct 29, 2020 | 11.90 | 11.91 | 11.12 | 11.39 | 4,727,450 | -0.23(-1.95%) |
Oct 28, 2020 | 10.77 | 11.69 | 10.66 | 11.62 | 9,469,032 | +1.52(+15.09%) |
Oct 27, 2020 | 10.50 | 10.60 | 10.08 | 10.09 | 4,280,400 | -0.35(-3.35%) |
Oct 26, 2020 | 10.25 | 10.50 | 9.891 | 10.44 | 5,935,386 | +0.42(+4.15%) |
Oct 23, 2020 | 9.801 | 10.25 | 9.791 | 10.03 | 5,770,618 | +0.23(+2.32%) |
Oct 22, 2020 | 9.744 | 10.11 | 9.697 | 9.801 | 3,889,281 | +0.31(+3.29%) |
Oct 21, 2020 | 9.564 | 9.612 | 9.195 | 9.489 | 6,860,469 | -0.24(-2.43%) |
Oct 20, 2020 | 9.905 | 10.09 | 9.612 | 9.725 | 5,665,835 | -0.24(-2.37%) |
Oct 19, 2020 | 9.366 | 9.980 | 9.347 | 9.962 | 5,829,744 | +0.33(+3.44%) |
Oct 16, 2020 | 9.375 | 9.651 | 9.263 | 9.630 | 4,728,036 | +0.25(+2.62%) |
Oct 15, 2020 | 9.479 | 9.545 | 9.176 | 9.384 | 5,479,780 | +0.28(+3.12%) |
Oct 14, 2020 | 9.176 | 9.318 | 8.883 | 9.101 | 7,059,400 | -0.37(-3.90%) |
Oct 13, 2020 | 9.545 | 9.839 | 9.347 | 9.470 | 7,976,103 | +0.29(+3.20%) |
Oct 12, 2020 | 9.233 | 9.375 | 8.987 | 9.176 | 4,215,224 | +0.08(+0.83%) |
Oct 09, 2020 | 9.678 | 9.706 | 9.063 | 9.101 | 10,848,226 | -1.06(-10.43%) |
Oct 08, 2020 | 10.42 | 10.54 | 10.11 | 10.16 | 6,666,747 | -0.48(-4.53%) |
Oct 07, 2020 | 10.56 | 10.80 | 10.37 | 10.64 | 5,799,086 | -0.25(-2.26%) |
Oct 06, 2020 | 9.990 | 10.95 | 9.876 | 10.89 | 8,300,961 | +0.70(+6.87%) |
Oct 05, 2020 | 10.44 | 10.52 | 10.04 | 10.19 | 5,755,594 | -0.45(-4.27%) |
Oct 02, 2020 | 10.60 | 10.82 | 10.32 | 10.64 | 5,508,889 | +0.31(+3.02%) |
Oct 01, 2020 | 10.40 | 10.60 | 10.08 | 10.33 | 6,688,201 | -0.35(-3.28%) |
Sep 30, 2020 | 10.67 | 10.90 | 10.43 | 10.68 | 6,305,883 | +0.25(+2.36%) |
Sep 29, 2020 | 10.67 | 10.73 | 10.31 | 10.43 | 5,842,777 | -0.29(-2.73%) |
Sep 28, 2020 | 10.72 | 11.10 | 10.58 | 10.73 | 6,688,092 | -0.44(-3.98%) |
Sep 25, 2020 | 11.30 | 11.59 | 10.95 | 11.17 | 7,905,888 | +0.22(+1.99%) |
Sep 24, 2020 | 12.08 | 12.21 | 10.74 | 10.95 | 11,493,310 | -0.73(-6.23%) |
Sep 23, 2020 | 10.62 | 11.85 | 10.54 | 11.68 | 11,534,533 | +1.53(+15.10%) |
Sep 22, 2020 | 10.18 | 10.46 | 9.962 | 10.15 | 6,816,650 | -0.02(-0.19%) |
Sep 21, 2020 | 9.905 | 10.32 | 9.602 | 10.17 | 12,134,228 | +0.96(+10.48%) |
Sep 18, 2020 | 8.968 | 9.233 | 8.751 | 9.205 | 10,178,153 | +0.13(+1.46%) |
Sep 17, 2020 | 9.318 | 9.489 | 8.968 | 9.072 | 9,134,764 | +0.23(+2.57%) |
Sep 16, 2020 | 8.656 | 8.978 | 8.580 | 8.845 | 12,485,891 | -0.14(-1.58%) |
Sep 15, 2020 | 8.647 | 9.082 | 8.599 | 8.987 | 10,497,523 | -0.01(-0.11%) |
Sep 14, 2020 | 9.716 | 9.716 | 8.968 | 8.997 | 9,984,718 | -1.10(-10.87%) |
Sep 11, 2020 | 9.630 | 10.16 | 9.394 | 10.09 | 7,478,622 | +0.27(+2.79%) |
Sep 10, 2020 | 9.309 | 9.933 | 9.195 | 9.820 | 8,488,811 | +0.26(+2.77%) |
Sep 09, 2020 | 10.22 | 10.22 | 9.460 | 9.555 | 9,438,195 | -0.95(-9.01%) |
Sep 08, 2020 | 10.81 | 11.04 | 9.999 | 10.50 | 8,106,631 | +0.39(+3.84%) |
Sep 04, 2020 | 10.11 | 10.95 | 10.02 | 10.11 | 11,804,763 | +0.14(+1.42%) |
Sep 03, 2020 | 10.01 | 10.60 | 9.772 | 9.971 | 10,915,838 | +0.09(+0.96%) |
Sep 02, 2020 | 9.971 | 10.44 | 9.829 | 9.876 | 9,949,027 | +0.10(+1.06%) |
Sep 01, 2020 | 9.110 | 9.999 | 9.101 | 9.772 | 9,697,996 | +0.25(+2.58%) |
Aug 31, 2020 | 9.574 | 9.697 | 9.271 | 9.526 | 8,661,011 | -0.12(-1.27%) |
Aug 28, 2020 | 10.08 | 10.20 | 9.564 | 9.649 | 9,023,311 | -0.88(-8.36%) |
Aug 27, 2020 | 9.668 | 10.90 | 9.668 | 10.53 | 10,781,175 | +0.41(+4.02%) |
Aug 26, 2020 | 11.01 | 11.04 | 10.04 | 10.12 | 10,037,999 | -0.62(-5.81%) |
Aug 25, 2020 | 10.78 | 11.42 | 10.74 | 10.75 | 9,591,545 | +0.06(+0.53%) |
Aug 24, 2020 | 10.25 | 10.77 | 10.15 | 10.69 | 6,848,612 | +0.07(+0.62%) |
Aug 21, 2020 | 10.47 | 10.85 | 10.41 | 10.62 | 8,402,708 | +0.54(+5.35%) |
Aug 20, 2020 | 10.50 | 10.61 | 9.952 | 10.08 | 9,107,543 | -0.34(-3.27%) |
Aug 19, 2020 | 9.725 | 10.57 | 9.668 | 10.43 | 13,561,538 | +0.89(+9.33%) |
Aug 18, 2020 | 8.921 | 9.810 | 8.883 | 9.536 | 8,952,043 | +0.24(+2.54%) |
Aug 17, 2020 | 9.820 | 9.905 | 9.271 | 9.299 | 9,894,723 | -1.28(-12.08%) |
Aug 14, 2020 | 10.50 | 10.97 | 10.38 | 10.58 | 7,813,500 | +0.03(+0.27%) |
Aug 13, 2020 | 11.00 | 11.18 | 10.24 | 10.55 | 11,050,360 | -0.95(-8.23%) |
Aug 12, 2020 | 10.85 | 11.56 | 10.72 | 11.49 | 11,119,616 | -0.27(-2.33%) |
Aug 11, 2020 | 11.24 | 11.85 | 10.82 | 11.77 | 13,574,982 | +1.81(+18.14%) |
Aug 10, 2020 | 9.659 | 10.06 | 9.091 | 9.962 | 8,894,666 | +0.12(+1.25%) |
Aug 07, 2020 | 9.583 | 10.15 | 9.493 | 9.839 | 10,880,571 | +0.72(+7.88%) |
Aug 06, 2020 | 8.722 | 9.403 | 8.618 | 9.120 | 9,605,021 | +0.09(+1.05%) |
Aug 05, 2020 | 8.741 | 9.328 | 8.448 | 9.025 | 11,857,303 | -0.24(-2.55%) |
Aug 04, 2020 | 10.32 | 10.47 | 9.233 | 9.261 | 9,762,120 | -0.99(-9.69%) |
Aug 03, 2020 | 10.25 | 10.67 | 10.10 | 10.25 | 5,929,664 | +0.05(+0.46%) |
Jul 31, 2020 | 10.46 | 10.56 | 9.971 | 10.21 | 6,759,925 | -0.52(-4.85%) |
Jul 30, 2020 | 10.59 | 11.03 | 10.25 | 10.73 | 8,341,481 | +0.84(+8.52%) |
Jul 29, 2020 | 9.820 | 10.48 | 9.536 | 9.886 | 12,345,906 | +0.06(+0.58%) |
Jul 28, 2020 | 9.943 | 10.12 | 9.555 | 9.829 | 8,552,091 | +0.21(+2.16%) |
Jul 27, 2020 | 9.839 | 10.02 | 9.347 | 9.621 | 10,728,771 | -1.22(-11.26%) |
Jul 24, 2020 | 11.02 | 11.35 | 10.77 | 10.84 | 5,912,688 | -0.52(-4.58%) |
Jul 23, 2020 | 10.82 | 11.75 | 10.47 | 11.36 | 11,958,793 | +0.62(+5.82%) |
Jul 22, 2020 | 11.06 | 11.22 | 10.61 | 10.74 | 7,236,171 | -0.63(-5.57%) |
Jul 21, 2020 | 11.13 | 11.73 | 10.92 | 11.37 | 7,879,737 | -0.59(-4.90%) |
Jul 20, 2020 | 12.47 | 12.52 | 11.83 | 11.96 | 4,664,043 | -0.80(-6.30%) |
Jul 17, 2020 | 13.48 | 13.67 | 12.69 | 12.76 | 6,197,355 | -1.14(-8.17%) |
Jul 16, 2020 | 13.67 | 14.14 | 13.37 | 13.90 | 4,383,081 | +0.56(+4.18%) |
Jul 15, 2020 | 13.60 | 14.10 | 13.30 | 13.34 | 4,210,270 | -0.23(-1.67%) |
Jul 14, 2020 | 14.78 | 14.95 | 13.55 | 13.57 | 5,411,045 | -1.18(-8.02%) |
Jul 13, 2020 | 13.29 | 14.88 | 13.16 | 14.75 | 5,554,570 | +0.92(+6.63%) |
Jul 10, 2020 | 13.41 | 14.20 | 13.37 | 13.83 | 3,976,463 | +0.14(+1.04%) |
Jul 09, 2020 | 13.44 | 14.40 | 13.10 | 13.69 | 6,977,106 | +0.10(+0.77%) |
Jul 08, 2020 | 13.86 | 14.31 | 13.38 | 13.58 | 6,194,567 | -1.04(-7.12%) |
Jul 07, 2020 | 15.65 | 15.66 | 14.46 | 14.63 | 5,855,786 | -0.85(-5.50%) |
Jul 06, 2020 | 15.61 | 15.99 | 15.20 | 15.48 | 3,708,730 | -0.77(-4.72%) |
Jul 02, 2020 | 16.25 | 16.34 | 15.33 | 16.24 | 4,617,784 | +0.13(+0.82%) |
Jul 01, 2020 | 16.06 | 16.95 | 16.00 | 16.11 | 3,935,963 | +0.05(+0.29%) |
Jun 30, 2020 | 17.30 | 17.48 | 15.85 | 16.06 | 5,510,721 | -1.06(-6.19%) |
Jun 29, 2020 | 17.55 | 17.82 | 17.10 | 17.12 | 2,142,414 | -0.43(-2.43%) |
Jun 26, 2020 | 18.41 | 19.01 | 17.47 | 17.55 | 5,173,271 | -0.37(-2.06%) |
Jun 25, 2020 | 18.12 | 18.84 | 17.90 | 17.92 | 3,804,849 | -0.28(-1.56%) |
Jun 24, 2020 | 17.69 | 18.66 | 17.13 | 18.20 | 5,820,461 | +0.96(+5.60%) |
Jun 23, 2020 | 17.42 | 17.67 | 16.90 | 17.24 | 4,076,624 | -0.79(-4.36%) |
Jun 22, 2020 | 18.94 | 18.94 | 17.60 | 18.02 | 5,932,429 | -1.95(-9.76%) |
Jun 19, 2020 | 20.73 | 21.08 | 19.30 | 19.97 | 3,850,356 | -1.61(-7.45%) |
Jun 18, 2020 | 21.24 | 21.74 | 20.72 | 21.58 | 1,692,722 | +0.82(+3.97%) |
Jun 17, 2020 | 20.95 | 21.20 | 20.37 | 20.76 | 2,172,897 | -0.53(-2.49%) |
Jun 16, 2020 | 19.87 | 21.43 | 19.76 | 21.29 | 2,873,934 | +1.42(+7.14%) |
Jun 15, 2020 | 22.45 | 22.90 | 19.59 | 19.87 | 4,223,513 | -1.13(-5.36%) |
Jun 12, 2020 | 19.94 | 21.25 | 19.46 | 20.99 | 2,305,985 | +0.09(+0.45%) |
Jun 11, 2020 | 18.92 | 21.40 | 18.52 | 20.90 | 3,003,357 | +2.36(+12.70%) |
Jun 10, 2020 | 20.02 | 21.35 | 18.49 | 18.54 | 3,617,008 | -2.15(-10.38%) |
Jun 09, 2020 | 20.15 | 20.83 | 19.79 | 20.69 | 2,292,712 | +0.46(+2.29%) |
Jun 08, 2020 | 20.69 | 21.37 | 20.23 | 20.23 | 1,995,683 | -0.85(-4.04%) |
Jun 05, 2020 | 21.64 | 22.30 | 20.92 | 21.08 | 2,930,604 | +0.92(+4.55%) |
Jun 04, 2020 | 20.12 | 20.94 | 19.77 | 20.16 | 2,937,646 | -0.88(-4.18%) |
Jun 03, 2020 | 20.81 | 21.49 | 20.24 | 21.04 | 3,476,071 | +1.38(+7.03%) |
Jun 02, 2020 | 17.98 | 19.71 | 17.96 | 19.66 | 4,400,365 | +1.39(+7.61%) |
Jun 01, 2020 | 19.30 | 19.41 | 18.16 | 18.27 | 3,337,255 | -1.54(-7.78%) |
May 29, 2020 | 19.80 | 20.29 | 19.44 | 19.81 | 2,930,181 | -1.02(-4.90%) |
May 28, 2020 | 20.11 | 21.41 | 19.72 | 20.83 | 3,143,319 | -0.05(-0.23%) |
May 27, 2020 | 22.21 | 22.75 | 20.88 | 20.88 | 3,266,104 | -0.09(-0.45%) |
May 26, 2020 | 19.46 | 21.04 | 19.46 | 20.97 | 3,033,250 | +1.43(+7.31%) |
May 22, 2020 | 19.09 | 19.61 | 18.47 | 19.54 | 1,800,074 | +0.09(+0.44%) |
May 21, 2020 | 19.04 | 20.10 | 18.94 | 19.46 | 3,961,990 | +1.01(+5.49%) |
May 20, 2020 | 18.21 | 18.84 | 17.80 | 18.45 | 3,847,776 | +0.08(+0.41%) |
May 19, 2020 | 19.51 | 19.71 | 17.97 | 18.37 | 4,499,004 | -1.86(-9.19%) |
May 18, 2020 | 19.37 | 20.88 | 19.26 | 20.23 | 3,226,019 | -0.06(-0.30%) |
May 15, 2020 | 21.69 | 21.99 | 20.21 | 20.29 | 3,941,580 | -2.69(-11.69%) |
May 14, 2020 | 24.73 | 24.73 | 22.69 | 22.98 | 2,783,668 | -1.28(-5.27%) |
May 13, 2020 | 23.54 | 25.21 | 23.14 | 24.26 | 2,608,922 | -0.01(-0.04%) |
May 12, 2020 | 23.82 | 24.66 | 22.53 | 24.27 | 2,366,502 | -0.29(-1.19%) |
May 11, 2020 | 23.40 | 24.99 | 23.08 | 24.56 | 1,897,092 | +1.14(+4.89%) |
May 08, 2020 | 23.33 | 23.82 | 22.35 | 23.41 | 2,280,615 | +0.31(+1.35%) |
May 07, 2020 | 24.84 | 25.48 | 22.44 | 23.10 | 3,674,781 | -2.52(-9.82%) |
May 06, 2020 | 25.29 | 26.16 | 24.78 | 25.62 | 2,023,167 | +1.45(+5.99%) |
May 05, 2020 | 24.90 | 26.30 | 23.89 | 24.17 | 2,485,863 | -0.83(-3.33%) |
May 04, 2020 | 25.17 | 25.53 | 24.45 | 25.00 | 1,829,770 | -0.79(-3.08%) |
May 01, 2020 | 28.40 | 28.78 | 25.51 | 25.80 | 4,549,921 | -1.39(-5.11%) |
Apr 30, 2020 | 25.31 | 27.25 | 24.61 | 27.19 | 3,842,563 | +3.02(+12.49%) |
Apr 29, 2020 | 25.92 | 26.36 | 24.04 | 24.17 | 3,028,891 | -1.36(-5.34%) |
Apr 28, 2020 | 25.78 | 26.84 | 25.16 | 25.53 | 2,862,374 | +0.07(+0.26%) |
Apr 27, 2020 | 25.54 | 27.10 | 25.13 | 25.47 | 2,259,595 | -0.17(-0.66%) |
Apr 24, 2020 | 25.15 | 27.75 | 24.75 | 25.64 | 4,267,579 | -0.67(-2.55%) |
Apr 23, 2020 | 26.66 | 27.38 | 23.53 | 26.31 | 3,921,062 | -1.60(-5.73%) |
Apr 22, 2020 | 30.27 | 30.51 | 27.67 | 27.91 | 1,148,948 | -4.97(-15.11%) |
Apr 21, 2020 | 34.29 | 34.53 | 32.16 | 32.87 | 1,086,189 | +1.18(+3.73%) |
Apr 20, 2020 | 34.29 | 34.53 | 30.98 | 31.69 | 1,336,608 | -2.84(-8.22%) |
Apr 17, 2020 | 33.35 | 35.00 | 32.16 | 34.53 | 1,217,902 | +2.01(+6.18%) |
Apr 16, 2020 | 32.16 | 33.58 | 30.51 | 32.52 | 1,400,560 | -0.12(-0.36%) |
Apr 15, 2020 | 34.06 | 34.77 | 31.45 | 32.64 | 1,800,362 | +1.42(+4.55%) |
Apr 14, 2020 | 29.80 | 32.87 | 26.49 | 31.22 | 3,160,261 | -0.24(-0.75%) |
Apr 13, 2020 | 37.84 | 40.68 | 30.27 | 31.45 | 2,730,678 | -6.39(-16.88%) |
Apr 09, 2020 | 41.39 | 41.86 | 37.37 | 37.84 | 1,723,589 | -8.28(-17.95%) |
Apr 08, 2020 | 46.83 | 47.54 | 44.94 | 46.12 | 886,180 | -1.89(-3.94%) |
Apr 07, 2020 | 45.65 | 49.43 | 44.94 | 48.01 | 1,603,095 | +0.00(+0.00%) |
Apr 06, 2020 | 50.14 | 52.27 | 47.06 | 48.01 | 1,329,875 | -8.28(-14.71%) |
Apr 03, 2020 | 53.92 | 56.76 | 51.32 | 56.29 | 796,032 | +1.42(+2.59%) |
Apr 02, 2020 | 55.58 | 56.29 | 50.85 | 54.87 | 1,204,970 | -4.26(-7.20%) |
Apr 01, 2020 | 65.04 | 65.04 | 57.94 | 59.13 | 1,276,607 | -4.97(-7.75%) |
Mar 31, 2020 | 64.33 | 65.04 | 56.29 | 64.09 | 1,676,709 | +4.02(+6.69%) |
Mar 30, 2020 | 54.40 | 67.40 | 49.90 | 60.07 | 1,668,695 | +4.02(+7.17%) |
Mar 27, 2020 | 50.61 | 59.36 | 48.01 | 56.05 | 2,358,115 | +10.64(+23.44%) |
Mar 26, 2020 | 39.02 | 48.48 | 37.13 | 45.41 | 2,195,319 | +4.02(+9.71%) |
Mar 25, 2020 | 54.63 | 55.81 | 35.48 | 41.39 | 2,400,098 | -10.64(-20.45%) |
Mar 24, 2020 | 68.82 | 77.10 | 48.48 | 52.03 | 1,841,278 | -63.72(-55.05%) |
Mar 23, 2020 | 134.73 | 148.08 | 93.96 | 115.75 | 573,372 | -45.93(-28.41%) |
Mar 20, 2020 | 105.44 | 161.67 | 105.44 | 161.67 | 475,464 | +36.55(+29.21%) |
Mar 19, 2020 | 136.84 | 158.16 | 91.62 | 125.12 | 568,741 | -11.71(-8.56%) |
Mar 18, 2020 | 114.81 | 140.59 | 86.69 | 136.84 | 1,348,789 | +25.54(+22.95%) |
Mar 17, 2020 | 280.24 | 292.89 | 93.72 | 111.30 | 1,287,501 | -216.97(-66.10%) |
Mar 16, 2020 | 984.34 | 995.82 | 215.56 | 328.27 | 471,420 | -468.39(-58.79%) |
Mar 13, 2020 | 289.61 | 948.25 | 281.17 | 796.65 | 418,006 | +186.75(+30.62%) |
Mar 12, 2020 | 449.88 | 612.72 | 364.35 | 609.91 | 412,105 | +262.43(+75.52%) |
Mar 11, 2020 | 285.15 | 358.03 | 277.66 | 347.48 | 379,533 | +82.01(+30.89%) |
Mar 10, 2020 | 261.26 | 300.38 | 249.07 | 265.47 | 348,046 | -5.15(-1.90%) |
Mar 09, 2020 | 249.54 | 272.97 | 241.34 | 270.63 | 398,990 | +47.33(+21.20%) |
Mar 06, 2020 | 207.60 | 241.57 | 205.96 | 223.30 | 408,104 | +13.12(+6.24%) |
Mar 05, 2020 | 215.10 | 228.92 | 205.72 | 210.18 | 402,757 | -10.78(-4.88%) |
Mar 04, 2020 | 220.49 | 240.17 | 216.27 | 220.95 | 332,228 | -8.90(-3.87%) |
Mar 03, 2020 | 248.37 | 263.83 | 197.29 | 229.86 | 725,357 | -33.74(-12.80%) |