Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.21 | 18.96 | 17.39 | 18.18 | 909,500 | -0.19(-1.03%) |
Feb 25, 2021 | 19.25 | 19.68 | 18.10 | 18.37 | 1,160,919 | -0.84(-4.37%) |
Feb 24, 2021 | 19.00 | 19.34 | 18.66 | 19.21 | 905,517 | +0.16(+0.84%) |
Feb 23, 2021 | 19.34 | 19.65 | 18.64 | 19.05 | 1,219,922 | -0.63(-3.20%) |
Feb 22, 2021 | 20.02 | 20.37 | 19.63 | 19.68 | 537,776 | -0.58(-2.86%) |
Feb 19, 2021 | 20.49 | 21.00 | 19.85 | 20.26 | 781,300 | -0.14(-0.69%) |
Feb 18, 2021 | 21.33 | 21.49 | 20.13 | 20.40 | 902,910 | -1.20(-5.56%) |
Feb 17, 2021 | 21.96 | 22.07 | 21.00 | 21.60 | 820,452 | -0.49(-2.22%) |
Feb 16, 2021 | 22.80 | 22.97 | 21.98 | 22.09 | 693,153 | -0.46(-2.04%) |
Feb 12, 2021 | 23.01 | 23.16 | 22.29 | 22.55 | 480,400 | -0.41(-1.79%) |
Feb 11, 2021 | 23.74 | 23.74 | 22.62 | 22.96 | 667,747 | -0.53(-2.26%) |
Feb 10, 2021 | 23.72 | 24.29 | 22.72 | 23.49 | 499,670 | +0.05(+0.21%) |
Feb 09, 2021 | 23.81 | 24.38 | 23.12 | 23.44 | 399,701 | -0.47(-1.97%) |
Feb 08, 2021 | 23.91 | 24.12 | 23.43 | 23.91 | 679,759 | +0.33(+1.40%) |
Feb 05, 2021 | 22.35 | 23.73 | 22.10 | 23.58 | 910,800 | +1.64(+7.47%) |
Feb 04, 2021 | 21.63 | 22.49 | 21.40 | 21.94 | 619,157 | +0.29(+1.34%) |
Feb 03, 2021 | 21.02 | 22.23 | 21.02 | 21.65 | 732,749 | +0.63(+3.00%) |
Feb 02, 2021 | 20.76 | 21.30 | 20.15 | 21.02 | 1,178,558 | +0.53(+2.59%) |
Feb 01, 2021 | 19.43 | 20.50 | 19.11 | 20.49 | 895,554 | +1.43(+7.50%) |
Jan 29, 2021 | 18.88 | 19.63 | 18.45 | 19.06 | 1,061,700 | +0.43(+2.31%) |
Jan 28, 2021 | 18.56 | 20.89 | 18.41 | 18.63 | 1,209,450 | +0.16(+0.87%) |
Jan 27, 2021 | 18.66 | 19.96 | 18.00 | 18.47 | 993,999 | -1.13(-5.77%) |
Jan 26, 2021 | 20.75 | 21.60 | 19.49 | 19.60 | 2,298,759 | -0.43(-2.15%) |
Jan 25, 2021 | 19.78 | 20.16 | 18.84 | 20.03 | 851,606 | +0.20(+1.01%) |
Jan 22, 2021 | 19.90 | 20.17 | 19.53 | 19.83 | 925,600 | -0.21(-1.05%) |
Jan 21, 2021 | 21.18 | 21.23 | 19.30 | 20.04 | 1,397,936 | -1.18(-5.56%) |
Jan 20, 2021 | 21.83 | 21.96 | 21.16 | 21.22 | 892,380 | -0.45(-2.08%) |
Jan 19, 2021 | 21.28 | 22.02 | 21.28 | 21.67 | 1,291,807 | +0.58(+2.75%) |
Jan 15, 2021 | 20.46 | 21.28 | 20.06 | 21.09 | 1,143,700 | +0.33(+1.59%) |
Jan 14, 2021 | 19.20 | 20.83 | 19.05 | 20.76 | 1,245,478 | +1.64(+8.58%) |
Jan 13, 2021 | 19.28 | 19.88 | 18.41 | 19.12 | 1,945,036 | +1.00(+5.52%) |
Jan 12, 2021 | 18.48 | 18.68 | 17.77 | 18.12 | 980,563 | -0.39(-2.11%) |
Jan 11, 2021 | 18.20 | 18.98 | 17.94 | 18.51 | 1,219,583 | -0.12(-0.64%) |
Jan 08, 2021 | 18.15 | 18.82 | 17.71 | 18.63 | 1,391,800 | +0.47(+2.59%) |
Jan 07, 2021 | 17.99 | 18.50 | 17.75 | 18.16 | 1,546,534 | -0.03(-0.16%) |
Jan 06, 2021 | 18.75 | 19.28 | 17.83 | 18.19 | 2,761,955 | -0.51(-2.73%) |
Jan 05, 2021 | 26.58 | 27.13 | 17.51 | 18.70 | 10,861,167 | -7.82(-29.49%) |
Jan 04, 2021 | 26.76 | 27.28 | 25.38 | 26.52 | 926,632 | -0.09(-0.34%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 536,792 | +0.03(+0.11%) | |
Dec 30, 2020 | 26.93 | 27.58 | 26.08 | 26.58 | 536,792 | -0.50(-1.85%) |
Dec 29, 2020 | 27.38 | 29.09 | 26.41 | 27.08 | 1,514,728 | -0.14(-0.51%) |
Dec 28, 2020 | 27.33 | 27.91 | 25.93 | 27.22 | 662,392 | +0.42(+1.57%) |
Dec 24, 2020 | 27.94 | 27.94 | 26.73 | 26.80 | 341,400 | -0.79(-2.86%) |
Dec 23, 2020 | 27.49 | 28.20 | 26.97 | 27.59 | 896,953 | +0.01(+0.04%) |
Dec 22, 2020 | 26.74 | 27.67 | 26.31 | 27.58 | 1,255,027 | +0.81(+3.03%) |
Dec 21, 2020 | 25.23 | 26.83 | 25.08 | 26.77 | 1,294,429 | +1.09(+4.24%) |
Dec 18, 2020 | 25.48 | 25.98 | 25.05 | 25.68 | 2,519,300 | +0.07(+0.27%) |
Dec 17, 2020 | 24.68 | 25.66 | 24.47 | 25.61 | 925,740 | +0.97(+3.94%) |
Dec 16, 2020 | 23.57 | 24.79 | 23.12 | 24.64 | 703,509 | +1.08(+4.58%) |
Dec 15, 2020 | 24.81 | 25.10 | 22.79 | 23.56 | 863,332 | -1.96(-7.68%) |
Dec 14, 2020 | 24.84 | 26.36 | 24.40 | 25.52 | 1,052,515 | +1.26(+5.19%) |
Dec 11, 2020 | 24.39 | 24.95 | 23.10 | 24.26 | 614,600 | -0.17(-0.70%) |
Dec 10, 2020 | 22.85 | 24.66 | 22.78 | 24.43 | 568,420 | +0.66(+2.78%) |
Dec 09, 2020 | 24.98 | 25.00 | 23.50 | 23.77 | 856,693 | -0.99(-4.00%) |
Dec 08, 2020 | 23.83 | 24.81 | 23.07 | 24.76 | 655,247 | +0.92(+3.86%) |
Dec 07, 2020 | 23.31 | 24.45 | 23.16 | 23.84 | 623,329 | +0.52(+2.23%) |
Dec 04, 2020 | 23.18 | 24.13 | 22.54 | 23.32 | 975,200 | +0.33(+1.44%) |
Dec 03, 2020 | 24.00 | 24.32 | 22.41 | 22.99 | 990,313 | -0.55(-2.34%) |
Dec 02, 2020 | 25.17 | 25.35 | 23.04 | 23.54 | 1,938,442 | -2.36(-9.11%) |
Dec 01, 2020 | 25.65 | 26.39 | 25.54 | 25.90 | 809,304 | +0.42(+1.65%) |
Nov 30, 2020 | 25.17 | 26.71 | 24.75 | 25.48 | 822,734 | +0.37(+1.47%) |
Nov 27, 2020 | 25.01 | 25.24 | 24.37 | 25.11 | 598,300 | +0.22(+0.88%) |
Nov 25, 2020 | 25.35 | 25.88 | 24.77 | 24.89 | 496,000 | -0.62(-2.43%) |
Nov 24, 2020 | 24.11 | 26.29 | 24.11 | 25.51 | 1,147,736 | +1.64(+6.87%) |
Nov 23, 2020 | 23.52 | 24.23 | 23.38 | 23.87 | 666,351 | +0.52(+2.23%) |
Nov 20, 2020 | 23.25 | 23.67 | 22.54 | 23.35 | 754,400 | -0.12(-0.51%) |
Nov 19, 2020 | 22.61 | 23.58 | 22.38 | 23.47 | 631,245 | +0.74(+3.26%) |
Nov 18, 2020 | 23.91 | 24.10 | 22.58 | 22.73 | 701,061 | -1.14(-4.78%) |
Nov 17, 2020 | 23.51 | 24.23 | 23.08 | 23.87 | 815,762 | +0.10(+0.42%) |
Nov 16, 2020 | 22.92 | 23.87 | 22.48 | 23.77 | 864,429 | +1.23(+5.46%) |
Nov 13, 2020 | 22.67 | 22.68 | 22.09 | 22.54 | 563,000 | +0.12(+0.54%) |
Nov 12, 2020 | 21.89 | 22.68 | 21.72 | 22.42 | 633,834 | +0.46(+2.09%) |
Nov 11, 2020 | 21.46 | 22.66 | 21.01 | 21.96 | 1,506,656 | +0.52(+2.43%) |
Nov 10, 2020 | 23.00 | 23.37 | 21.14 | 21.44 | 1,008,753 | -1.48(-6.46%) |
Nov 09, 2020 | 21.98 | 24.08 | 20.65 | 22.92 | 1,018,920 | +0.54(+2.41%) |
Nov 06, 2020 | 23.50 | 23.50 | 21.70 | 22.38 | 614,800 | -0.95(-4.07%) |
Nov 05, 2020 | 23.00 | 24.69 | 21.60 | 23.33 | 1,560,484 | +1.57(+7.22%) |
Nov 04, 2020 | 20.22 | 21.96 | 20.09 | 21.76 | 664,428 | +1.67(+8.31%) |
Nov 03, 2020 | 18.64 | 20.27 | 18.38 | 20.09 | 541,757 | +1.62(+8.77%) |
Nov 02, 2020 | 18.11 | 18.58 | 17.52 | 18.47 | 499,642 | +0.45(+2.50%) |
Oct 30, 2020 | 19.10 | 19.10 | 17.25 | 18.02 | 611,500 | +0.14(+0.78%) |
Oct 29, 2020 | 17.70 | 18.13 | 17.25 | 17.88 | 505,886 | +0.31(+1.76%) |
Oct 28, 2020 | 18.16 | 18.34 | 17.25 | 17.57 | 574,976 | -1.15(-6.14%) |
Oct 27, 2020 | 19.28 | 19.39 | 17.72 | 18.72 | 909,943 | -0.45(-2.35%) |
Oct 26, 2020 | 18.20 | 19.57 | 17.96 | 19.17 | 562,036 | +0.69(+3.73%) |
Oct 23, 2020 | 18.58 | 18.75 | 17.96 | 18.48 | 431,100 | -0.12(-0.65%) |
Oct 22, 2020 | 17.92 | 18.79 | 17.85 | 18.60 | 1,605,756 | +0.71(+3.97%) |
Oct 21, 2020 | 17.18 | 18.45 | 16.83 | 17.89 | 505,085 | +0.60(+3.47%) |
Oct 20, 2020 | 16.92 | 17.48 | 16.64 | 17.29 | 966,450 | +0.45(+2.64%) |
Oct 19, 2020 | 17.90 | 18.28 | 16.55 | 16.84 | 970,571 | -1.04(-5.79%) |
Oct 16, 2020 | 18.44 | 18.90 | 17.83 | 17.88 | 700,800 | -0.54(-2.93%) |
Oct 15, 2020 | 18.87 | 19.28 | 18.01 | 18.42 | 520,717 | -0.69(-3.61%) |
Oct 14, 2020 | 19.85 | 19.85 | 19.10 | 19.11 | 353,981 | -0.52(-2.65%) |
Oct 13, 2020 | 19.52 | 19.71 | 19.01 | 19.63 | 370,663 | +0.37(+1.92%) |
Oct 12, 2020 | 19.69 | 19.89 | 19.01 | 19.26 | 359,941 | -0.21(-1.08%) |
Oct 09, 2020 | 19.25 | 19.52 | 18.86 | 19.47 | 402,700 | +0.43(+2.26%) |
Oct 08, 2020 | 19.80 | 19.80 | 18.83 | 19.04 | 316,580 | -0.38(-1.96%) |
Oct 07, 2020 | 18.91 | 19.57 | 18.60 | 19.42 | 900,781 | +0.75(+4.02%) |
Oct 06, 2020 | 18.24 | 19.02 | 18.07 | 18.67 | 616,180 | +0.39(+2.13%) |
Oct 05, 2020 | 17.80 | 18.49 | 17.63 | 18.28 | 624,595 | +0.54(+3.04%) |
Oct 02, 2020 | 18.42 | 18.68 | 17.21 | 17.74 | 891,300 | -1.04(-5.54%) |
Oct 01, 2020 | 18.69 | 18.83 | 17.96 | 18.78 | 1,249,859 | +0.16(+0.86%) |
Sep 30, 2020 | 18.65 | 19.44 | 18.11 | 18.62 | 1,171,164 | -0.16(-0.85%) |
Sep 29, 2020 | 19.33 | 19.33 | 18.23 | 18.78 | 756,680 | -0.82(-4.18%) |
Sep 28, 2020 | 19.69 | 19.91 | 18.93 | 19.60 | 581,156 | +0.15(+0.75%) |
Sep 25, 2020 | 18.42 | 19.61 | 18.06 | 19.45 | 986,000 | +1.03(+5.62%) |
Sep 24, 2020 | 18.80 | 19.60 | 18.05 | 18.42 | 822,973 | -0.56(-2.95%) |
Sep 23, 2020 | 20.23 | 21.06 | 18.47 | 18.98 | 1,601,754 | -1.88(-9.01%) |
Sep 22, 2020 | 21.50 | 21.58 | 20.05 | 20.86 | 1,575,067 | -0.87(-4.00%) |
Sep 21, 2020 | 21.57 | 21.93 | 20.05 | 21.73 | 1,552,639 | -0.33(-1.50%) |
Sep 18, 2020 | 24.71 | 24.71 | 20.76 | 22.06 | 5,293,600 | -2.17(-8.96%) |
Sep 17, 2020 | 22.12 | 25.29 | 22.12 | 24.23 | 2,905,639 | -1.47(-5.72%) |
Sep 16, 2020 | 22.88 | 26.64 | 22.83 | 25.70 | 3,322,879 | +2.79(+12.18%) |
Sep 15, 2020 | 23.55 | 23.90 | 21.77 | 22.91 | 2,630,775 | -1.26(-5.21%) |
Sep 14, 2020 | 22.34 | 24.60 | 21.56 | 24.17 | 5,178,387 | +5.52(+29.60%) |
Sep 11, 2020 | 18.61 | 19.25 | 18.40 | 18.65 | 706,500 | +0.23(+1.25%) |
Sep 10, 2020 | 18.12 | 18.95 | 17.88 | 18.42 | 558,901 | +0.22(+1.21%) |
Sep 09, 2020 | 17.46 | 18.46 | 17.18 | 18.20 | 621,568 | +0.84(+4.84%) |
Sep 08, 2020 | 16.14 | 17.98 | 16.05 | 17.36 | 669,850 | +1.16(+7.16%) |
Sep 04, 2020 | 17.09 | 17.20 | 15.44 | 16.20 | 879,500 | -0.81(-4.76%) |
Sep 03, 2020 | 18.68 | 18.68 | 16.84 | 17.01 | 522,759 | -1.51(-8.15%) |
Sep 02, 2020 | 18.51 | 18.70 | 17.98 | 18.52 | 352,089 | +0.03(+0.16%) |
Sep 01, 2020 | 19.16 | 19.31 | 18.12 | 18.49 | 331,519 | -0.67(-3.50%) |
Aug 31, 2020 | 18.53 | 19.40 | 18.32 | 19.16 | 476,968 | +0.65(+3.51%) |
Aug 28, 2020 | 17.90 | 18.72 | 17.65 | 18.51 | 276,300 | +0.74(+4.16%) |
Aug 27, 2020 | 18.36 | 18.36 | 17.56 | 17.77 | 280,452 | -0.53(-2.90%) |
Aug 26, 2020 | 18.11 | 18.39 | 17.67 | 18.30 | 465,878 | +0.10(+0.55%) |
Aug 25, 2020 | 17.62 | 18.45 | 17.30 | 18.20 | 295,858 | +0.53(+3.00%) |
Aug 24, 2020 | 17.89 | 17.89 | 17.28 | 17.67 | 352,546 | +0.10(+0.57%) |
Aug 21, 2020 | 18.40 | 18.62 | 17.25 | 17.57 | 455,800 | -0.91(-4.92%) |
Aug 20, 2020 | 18.35 | 18.67 | 18.06 | 18.48 | 301,501 | +0.06(+0.33%) |
Aug 19, 2020 | 18.75 | 18.76 | 18.34 | 18.42 | 299,285 | -0.22(-1.18%) |
Aug 18, 2020 | 19.48 | 19.59 | 18.29 | 18.64 | 632,122 | -0.84(-4.31%) |
Aug 17, 2020 | 18.56 | 19.50 | 18.14 | 19.48 | 673,579 | +0.90(+4.84%) |
Aug 14, 2020 | 18.23 | 18.75 | 17.92 | 18.58 | 677,100 | +0.29(+1.59%) |
Aug 13, 2020 | 18.01 | 18.92 | 17.90 | 18.29 | 702,486 | +0.10(+0.55%) |
Aug 12, 2020 | 18.89 | 19.08 | 17.91 | 18.19 | 764,639 | -0.39(-2.10%) |
Aug 11, 2020 | 21.01 | 21.01 | 18.49 | 18.58 | 735,195 | -1.50(-7.47%) |
Aug 10, 2020 | 20.27 | 21.18 | 19.81 | 20.08 | 632,367 | -0.19(-0.94%) |
Aug 07, 2020 | 21.23 | 21.35 | 19.62 | 20.27 | 739,800 | -0.20(-0.98%) |
Aug 06, 2020 | 20.90 | 21.04 | 20.35 | 20.47 | 539,162 | -0.34(-1.63%) |
Aug 05, 2020 | 20.52 | 21.23 | 20.35 | 20.81 | 1,373,277 | +0.48(+2.36%) |
Aug 04, 2020 | 20.63 | 20.84 | 19.99 | 20.33 | 349,109 | -0.33(-1.60%) |
Aug 03, 2020 | 20.10 | 20.72 | 19.52 | 20.66 | 463,756 | +0.78(+3.92%) |
Jul 31, 2020 | 20.03 | 20.09 | 19.03 | 19.88 | 806,100 | -0.29(-1.44%) |
Jul 30, 2020 | 19.74 | 20.62 | 19.55 | 20.17 | 364,607 | +0.16(+0.80%) |
Jul 29, 2020 | 19.95 | 20.17 | 19.10 | 20.01 | 397,340 | +0.01(+0.05%) |
Jul 28, 2020 | 20.47 | 20.48 | 19.70 | 20.00 | 710,009 | -0.67(-3.24%) |
Jul 27, 2020 | 20.43 | 21.55 | 19.77 | 20.67 | 444,876 | +0.11(+0.54%) |
Jul 24, 2020 | 21.77 | 21.89 | 20.00 | 20.56 | 781,500 | -1.44(-6.55%) |
Jul 23, 2020 | 22.47 | 23.24 | 21.91 | 22.00 | 545,501 | -0.34(-1.52%) |
Jul 22, 2020 | 21.55 | 22.48 | 21.55 | 22.34 | 423,235 | +0.66(+3.04%) |
Jul 21, 2020 | 23.50 | 23.86 | 20.97 | 21.68 | 1,086,017 | -1.65(-7.07%) |
Jul 20, 2020 | 22.39 | 23.49 | 22.34 | 23.33 | 686,945 | +0.74(+3.28%) |
Jul 17, 2020 | 22.08 | 23.45 | 21.36 | 22.59 | 929,200 | +0.89(+4.10%) |
Jul 16, 2020 | 22.50 | 22.50 | 21.00 | 21.70 | 506,793 | -0.90(-3.98%) |
Jul 15, 2020 | 21.75 | 22.63 | 21.04 | 22.60 | 671,517 | +1.35(+6.35%) |
Jul 14, 2020 | 20.15 | 21.32 | 19.85 | 21.25 | 604,235 | +0.66(+3.21%) |
Jul 13, 2020 | 21.76 | 22.10 | 20.57 | 20.59 | 693,511 | -0.98(-4.54%) |
Jul 10, 2020 | 22.62 | 22.84 | 21.27 | 21.57 | 680,300 | -1.02(-4.52%) |
Jul 09, 2020 | 22.96 | 23.65 | 22.51 | 22.59 | 588,721 | -0.26(-1.14%) |
Jul 08, 2020 | 23.70 | 24.97 | 22.01 | 22.85 | 1,063,850 | -0.48(-2.06%) |
Jul 07, 2020 | 22.21 | 23.70 | 22.21 | 23.33 | 733,999 | +1.12(+5.04%) |
Jul 06, 2020 | 22.30 | 22.42 | 21.32 | 22.21 | 723,374 | +0.11(+0.50%) |
Jul 02, 2020 | 22.49 | 23.14 | 21.43 | 22.10 | 769,600 | -0.56(-2.47%) |
Jul 01, 2020 | 23.22 | 23.45 | 21.28 | 22.66 | 1,122,086 | -0.74(-3.16%) |
Jun 30, 2020 | 22.22 | 24.07 | 21.82 | 23.40 | 1,929,408 | +1.12(+5.03%) |
Jun 29, 2020 | 22.51 | 23.40 | 21.81 | 22.28 | 754,017 | -0.10(-0.45%) |
Jun 26, 2020 | 22.98 | 23.91 | 22.11 | 22.38 | 2,965,800 | -0.52(-2.27%) |
Jun 25, 2020 | 21.19 | 23.00 | 21.08 | 22.90 | 1,403,936 | +1.57(+7.36%) |
Jun 24, 2020 | 21.62 | 22.97 | 20.20 | 21.33 | 873,327 | +0.02(+0.09%) |
Jun 23, 2020 | 22.00 | 24.04 | 20.91 | 21.31 | 1,697,991 | -0.19(-0.88%) |
Jun 22, 2020 | 19.77 | 21.86 | 19.42 | 21.50 | 1,715,864 | +1.51(+7.55%) |
Jun 19, 2020 | 21.17 | 22.08 | 19.91 | 19.99 | 2,434,300 | -0.96(-4.58%) |
Jun 18, 2020 | 20.13 | 21.86 | 19.92 | 20.95 | 563,140 | +0.59(+2.90%) |
Jun 17, 2020 | 21.93 | 22.22 | 19.89 | 20.36 | 652,904 | -1.64(-7.45%) |
Jun 16, 2020 | 21.84 | 22.59 | 20.65 | 22.00 | 872,631 | +0.80(+3.77%) |
Jun 15, 2020 | 19.58 | 21.51 | 19.54 | 21.20 | 1,364,794 | +1.26(+6.32%) |
Jun 12, 2020 | 19.52 | 20.01 | 18.84 | 19.94 | 643,900 | +0.88(+4.62%) |
Jun 11, 2020 | 19.46 | 20.39 | 18.80 | 19.06 | 1,359,358 | -0.93(-4.65%) |
Jun 10, 2020 | 19.93 | 20.67 | 19.76 | 19.99 | 597,105 | +0.02(+0.10%) |
Jun 09, 2020 | 20.23 | 20.61 | 19.62 | 19.97 | 736,347 | -0.38(-1.87%) |
Jun 08, 2020 | 20.02 | 20.91 | 19.82 | 20.35 | 696,306 | +0.27(+1.34%) |
Jun 05, 2020 | 20.30 | 21.78 | 19.95 | 20.08 | 1,201,800 | +0.14(+0.70%) |
Jun 04, 2020 | 20.40 | 20.95 | 19.61 | 19.94 | 1,121,943 | -0.26(-1.29%) |
Jun 03, 2020 | 21.91 | 22.27 | 20.02 | 20.20 | 1,621,723 | -1.54(-7.08%) |
Jun 02, 2020 | 20.68 | 22.30 | 19.77 | 21.74 | 2,527,440 | +0.57(+2.69%) |
Jun 01, 2020 | 22.36 | 23.16 | 21.12 | 21.17 | 3,937,613 | -1.47(-6.49%) |
May 29, 2020 | 20.85 | 23.40 | 20.13 | 22.64 | 9,851,100 | +2.95(+14.98%) |
May 28, 2020 | 17.20 | 20.75 | 16.45 | 19.69 | 13,940,343 | +1.50(+8.25%) |
May 27, 2020 | 15.68 | 19.66 | 13.26 | 18.19 | 39,166,828 | +7.43(+69.05%) |
May 26, 2020 | 10.30 | 11.11 | 10.08 | 10.76 | 1,231,211 | +0.86(+8.69%) |
May 22, 2020 | 10.01 | 10.20 | 9.590 | 9.900 | 401,400 | -0.08(-0.80%) |
May 21, 2020 | 10.22 | 10.49 | 9.740 | 9.980 | 531,207 | -0.24(-2.35%) |
May 20, 2020 | 10.18 | 10.50 | 9.890 | 10.22 | 643,524 | +0.29(+2.92%) |
May 19, 2020 | 9.670 | 10.25 | 9.620 | 9.930 | 363,072 | +0.20(+2.06%) |
May 18, 2020 | 10.50 | 10.71 | 9.530 | 9.730 | 519,082 | -0.28(-2.80%) |
May 15, 2020 | 9.920 | 10.32 | 9.730 | 10.01 | 839,000 | +0.10(+1.01%) |
May 14, 2020 | 9.520 | 10.00 | 9.000 | 9.910 | 527,617 | +0.40(+4.21%) |
May 13, 2020 | 10.23 | 10.23 | 9.070 | 9.510 | 699,021 | -0.68(-6.67%) |
May 12, 2020 | 9.800 | 10.56 | 9.310 | 10.19 | 989,105 | +0.48(+4.94%) |
May 11, 2020 | 9.710 | 9.880 | 9.450 | 9.710 | 949,391 | -0.10(-1.02%) |
May 08, 2020 | 10.08 | 10.15 | 9.700 | 9.810 | 710,600 | -0.21(-2.10%) |
May 07, 2020 | 10.02 | 10.20 | 9.510 | 10.02 | 679,297 | +0.11(+1.11%) |
May 06, 2020 | 9.510 | 10.06 | 9.260 | 9.910 | 917,245 | +0.62(+6.67%) |
May 05, 2020 | 8.940 | 9.740 | 8.940 | 9.290 | 732,331 | +0.46(+5.21%) |
May 04, 2020 | 7.990 | 8.965 | 7.821 | 8.830 | 353,105 | +0.60(+7.29%) |
May 01, 2020 | 8.740 | 9.030 | 7.660 | 8.230 | 1,024,400 | -0.80(-8.86%) |
Apr 30, 2020 | 9.720 | 9.750 | 8.650 | 9.030 | 1,649,830 | -0.88(-8.88%) |
Apr 29, 2020 | 9.880 | 10.42 | 9.750 | 9.910 | 1,223,314 | +0.55(+5.88%) |
Apr 28, 2020 | 8.790 | 9.530 | 8.670 | 9.360 | 909,585 | +0.72(+8.33%) |
Apr 27, 2020 | 9.330 | 9.340 | 8.540 | 8.640 | 896,456 | -0.41(-4.53%) |
Apr 24, 2020 | 9.040 | 9.180 | 8.610 | 9.050 | 912,700 | +0.07(+0.78%) |
Apr 23, 2020 | 8.560 | 9.470 | 8.360 | 8.980 | 1,396,461 | +0.46(+5.40%) |
Apr 22, 2020 | 8.710 | 8.960 | 8.330 | 8.520 | 643,135 | +0.03(+0.35%) |
Apr 21, 2020 | 8.470 | 8.810 | 7.830 | 8.490 | 951,099 | -0.17(-1.96%) |
Apr 20, 2020 | 9.120 | 9.400 | 8.570 | 8.660 | 1,065,993 | -0.40(-4.42%) |
Apr 17, 2020 | 8.610 | 9.430 | 8.480 | 9.060 | 761,700 | +0.58(+6.84%) |
Apr 16, 2020 | 8.500 | 8.770 | 7.950 | 8.480 | 443,521 | -0.04(-0.47%) |
Apr 15, 2020 | 8.650 | 8.990 | 8.010 | 8.520 | 711,390 | -0.38(-4.27%) |
Apr 14, 2020 | 9.220 | 9.370 | 8.500 | 8.900 | 761,987 | +0.33(+3.85%) |
Apr 13, 2020 | 8.860 | 9.240 | 8.250 | 8.570 | 1,757,867 | -0.86(-9.12%) |
Apr 09, 2020 | 9.360 | 9.800 | 8.690 | 9.430 | 1,798,100 | +0.02(+0.21%) |
Apr 08, 2020 | 7.350 | 9.990 | 7.280 | 9.410 | 7,535,284 | +1.67(+21.58%) |
Apr 07, 2020 | 5.500 | 8.080 | 4.840 | 7.740 | 14,627,987 | +2.36(+43.87%) |
Apr 06, 2020 | 5.480 | 5.600 | 5.180 | 5.380 | 300,072 | +0.14(+2.67%) |
Apr 03, 2020 | 5.340 | 5.400 | 5.000 | 5.240 | 378,200 | -0.14(-2.60%) |
Apr 02, 2020 | 5.180 | 5.520 | 5.030 | 5.380 | 400,796 | +0.12(+2.28%) |
Apr 01, 2020 | 5.580 | 5.690 | 5.190 | 5.260 | 571,387 | -0.57(-9.78%) |
Mar 31, 2020 | 6.360 | 6.360 | 5.240 | 5.830 | 1,624,854 | -0.73(-11.13%) |
Mar 30, 2020 | 6.310 | 6.590 | 6.260 | 6.560 | 537,294 | +0.25(+3.96%) |
Mar 27, 2020 | 6.170 | 6.500 | 5.960 | 6.310 | 347,200 | -0.09(-1.41%) |
Mar 26, 2020 | 6.220 | 6.623 | 6.070 | 6.400 | 726,295 | +0.22(+3.48%) |
Mar 25, 2020 | 6.150 | 6.680 | 5.990 | 6.185 | 658,667 | +0.03(+0.57%) |
Mar 24, 2020 | 5.340 | 6.180 | 4.980 | 6.150 | 427,479 | +0.95(+18.27%) |
Mar 23, 2020 | 4.370 | 5.410 | 4.170 | 5.200 | 431,861 | +0.79(+17.91%) |
Mar 20, 2020 | 4.850 | 5.130 | 4.120 | 4.410 | 554,400 | -0.34(-7.16%) |
Mar 19, 2020 | 4.630 | 4.999 | 4.340 | 4.750 | 489,901 | +0.14(+3.04%) |
Mar 18, 2020 | 4.850 | 5.250 | 4.300 | 4.610 | 574,507 | -0.55(-10.66%) |
Mar 17, 2020 | 5.520 | 5.630 | 4.510 | 5.160 | 642,770 | -0.23(-4.27%) |
Mar 16, 2020 | 5.450 | 6.000 | 5.320 | 5.390 | 628,653 | -0.81(-13.06%) |
Mar 13, 2020 | 6.130 | 6.361 | 5.010 | 6.200 | 335,600 | +0.43(+7.45%) |
Mar 12, 2020 | 6.100 | 6.570 | 5.520 | 5.770 | 413,142 | -0.69(-10.68%) |
Mar 11, 2020 | 6.950 | 7.180 | 6.420 | 6.460 | 519,017 | -0.63(-8.89%) |
Mar 10, 2020 | 7.590 | 7.960 | 6.810 | 7.090 | 477,621 | -0.17(-2.34%) |
Mar 09, 2020 | 6.940 | 7.435 | 6.390 | 7.260 | 328,150 | -0.44(-5.71%) |
Mar 06, 2020 | 7.570 | 8.060 | 7.335 | 7.700 | 420,200 | -0.09(-1.16%) |
Mar 05, 2020 | 8.130 | 8.187 | 7.550 | 7.790 | 523,508 | -0.63(-7.48%) |
Mar 04, 2020 | 8.700 | 8.940 | 7.930 | 8.420 | 357,022 | -0.07(-0.82%) |
Mar 03, 2020 | 9.120 | 9.134 | 7.860 | 8.490 | 494,717 | -0.57(-6.29%) |