Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.38 | 20.64 | 19.60 | 19.97 | 2,121,575 | -0.76(-3.67%) |
Feb 25, 2021 | 20.46 | 20.94 | 20.30 | 20.73 | 2,432,621 | +0.50(+2.47%) |
Feb 24, 2021 | 19.77 | 20.39 | 19.68 | 20.23 | 1,380,135 | +0.06(+0.30%) |
Feb 23, 2021 | 20.24 | 20.36 | 19.05 | 20.17 | 1,528,006 | -0.40(-1.94%) |
Feb 22, 2021 | 20.81 | 21.19 | 20.50 | 20.57 | 2,157,304 | -0.35(-1.67%) |
Feb 19, 2021 | 20.40 | 21.14 | 20.25 | 20.92 | 2,027,365 | +0.67(+3.31%) |
Feb 18, 2021 | 21.25 | 21.39 | 20.24 | 20.25 | 2,102,663 | -0.99(-4.66%) |
Feb 17, 2021 | 21.88 | 21.90 | 20.69 | 21.24 | 1,841,637 | -0.15(-0.70%) |
Feb 16, 2021 | 20.91 | 21.60 | 20.82 | 21.39 | 3,396,328 | +1.37(+6.84%) |
Feb 12, 2021 | 20.02 | 20.02 | 20.02 | 0 | +0.19(+0.96%) | |
Feb 11, 2021 | 20.95 | 21.00 | 19.51 | 19.83 | 2,110,201 | -1.05(-5.03%) |
Feb 10, 2021 | 20.00 | 21.26 | 19.71 | 20.88 | 2,970,085 | +1.64(+8.52%) |
Feb 09, 2021 | 18.91 | 19.71 | 18.91 | 19.24 | 2,422,895 | +0.46(+2.45%) |
Feb 08, 2021 | 18.40 | 19.02 | 18.09 | 18.78 | 2,158,988 | +0.90(+5.03%) |
Feb 05, 2021 | 17.52 | 18.14 | 17.20 | 17.88 | 1,399,833 | +0.64(+3.71%) |
Feb 04, 2021 | 17.60 | 17.60 | 16.81 | 17.24 | 917,880 | -0.25(-1.43%) |
Feb 03, 2021 | 17.53 | 17.87 | 17.11 | 17.49 | 1,705,687 | +0.00(+0.00%) |
Feb 02, 2021 | 18.44 | 18.98 | 17.37 | 17.49 | 2,409,313 | -1.34(-7.12%) |
Feb 01, 2021 | 16.08 | 19.42 | 16.00 | 18.83 | 3,614,338 | +2.92(+18.35%) |
Jan 29, 2021 | 16.30 | 16.69 | 15.84 | 15.91 | 1,203,144 | -0.48(-2.93%) |
Jan 28, 2021 | 16.16 | 16.43 | 16.03 | 16.39 | 1,173,577 | +0.29(+1.80%) |
Jan 27, 2021 | 16.26 | 16.53 | 15.79 | 16.10 | 1,749,188 | -0.32(-1.95%) |
Jan 26, 2021 | 16.50 | 16.88 | 16.32 | 16.42 | 1,311,172 | +0.20(+1.23%) |
Jan 25, 2021 | 15.76 | 16.31 | 15.71 | 16.22 | 2,602,761 | +0.47(+2.98%) |
Jan 22, 2021 | 15.51 | 15.84 | 15.47 | 15.75 | 1,081,715 | +0.05(+0.32%) |
Jan 21, 2021 | 15.97 | 16.06 | 15.45 | 15.70 | 1,694,024 | -0.25(-1.57%) |
Jan 20, 2021 | 16.59 | 16.73 | 15.72 | 15.95 | 2,936,061 | -0.51(-3.10%) |
Jan 19, 2021 | 16.73 | 16.76 | 15.97 | 16.46 | 1,311,863 | -0.24(-1.44%) |
Jan 18, 2021 | 16.32 | 16.77 | 16.32 | 16.70 | 305,671 | +0.22(+1.33%) |
Jan 15, 2021 | 17.46 | 17.49 | 16.34 | 16.48 | 1,772,650 | -1.07(-6.10%) |
Jan 14, 2021 | 17.48 | 17.75 | 17.07 | 17.55 | 1,293,831 | +0.17(+0.98%) |
Jan 13, 2021 | 17.53 | 17.65 | 17.00 | 17.38 | 1,086,450 | -0.13(-0.74%) |
Jan 12, 2021 | 18.12 | 18.25 | 17.46 | 17.51 | 1,187,954 | -0.61(-3.37%) |
Jan 11, 2021 | 17.77 | 18.29 | 17.65 | 18.12 | 921,024 | -0.03(-0.17%) |
Jan 08, 2021 | 18.50 | 18.70 | 17.97 | 18.15 | 2,004,775 | -0.46(-2.47%) |
Jan 07, 2021 | 18.52 | 18.91 | 18.30 | 18.61 | 1,554,170 | +0.35(+1.92%) |
Jan 06, 2021 | 18.60 | 18.85 | 18.20 | 18.26 | 1,629,661 | -0.19(-1.03%) |
Jan 05, 2021 | 17.11 | 18.61 | 17.11 | 18.45 | 1,872,063 | +1.32(+7.71%) |
Jan 04, 2021 | 17.08 | 17.38 | 16.82 | 17.13 | 1,335,497 | +0.08(+0.47%) |
Dec 31, 2020 | 17.05 | 17.05 | 17.05 | 0 | -0.04(-0.23%) | |
Dec 30, 2020 | 17.42 | 17.42 | 17.03 | 17.09 | 1,075,125 | -0.21(-1.21%) |
Dec 29, 2020 | 17.56 | 17.56 | 17.01 | 17.30 | 744,012 | -0.01(-0.06%) |
Dec 24, 2020 | 17.31 | 17.31 | 17.31 | 0 | -0.17(-0.97%) | |
Dec 23, 2020 | 16.98 | 18.06 | 16.85 | 17.48 | 1,992,516 | +0.51(+3.01%) |
Dec 22, 2020 | 17.02 | 17.37 | 16.77 | 16.97 | 966,664 | -0.02(-0.12%) |
Dec 21, 2020 | 16.61 | 17.02 | 16.55 | 16.99 | 827,847 | -0.14(-0.82%) |
Dec 18, 2020 | 16.79 | 17.42 | 16.74 | 17.13 | 3,122,684 | +0.42(+2.51%) |
Dec 17, 2020 | 16.82 | 17.09 | 16.02 | 16.71 | 1,805,685 | -0.49(-2.85%) |
Dec 16, 2020 | 17.47 | 17.74 | 16.98 | 17.20 | 1,190,461 | -0.49(-2.77%) |
Dec 15, 2020 | 17.25 | 17.87 | 16.78 | 17.69 | 1,768,128 | +0.73(+4.30%) |
Dec 14, 2020 | 17.25 | 18.38 | 16.95 | 16.96 | 3,806,662 | -0.05(-0.29%) |
Dec 11, 2020 | 15.98 | 17.26 | 15.63 | 17.01 | 2,779,025 | +1.16(+7.32%) |
Dec 10, 2020 | 14.81 | 15.97 | 14.68 | 15.85 | 1,937,864 | +1.01(+6.81%) |
Dec 09, 2020 | 15.60 | 15.64 | 14.74 | 14.84 | 1,211,653 | -0.72(-4.63%) |
Dec 08, 2020 | 15.82 | 15.92 | 15.27 | 15.56 | 2,192,456 | +0.01(+0.06%) |
Dec 07, 2020 | 14.78 | 16.18 | 14.55 | 15.55 | 3,479,568 | +1.43(+10.13%) |
Dec 04, 2020 | 13.02 | 14.16 | 13.02 | 14.12 | 1,525,310 | +1.12(+8.62%) |
Dec 03, 2020 | 13.25 | 13.55 | 12.95 | 13.00 | 894,869 | -0.17(-1.29%) |
Dec 02, 2020 | 12.73 | 13.19 | 12.66 | 13.17 | 989,471 | +0.35(+2.73%) |
Dec 01, 2020 | 13.11 | 13.22 | 12.70 | 12.82 | 903,964 | -0.17(-1.31%) |
Nov 30, 2020 | 13.14 | 13.17 | 12.85 | 12.99 | 1,751,193 | -0.24(-1.81%) |
Nov 27, 2020 | 13.23 | 13.39 | 13.14 | 13.23 | 424,299 | +0.02(+0.15%) |
Nov 26, 2020 | 13.29 | 13.29 | 13.02 | 13.21 | 291,109 | -0.01(-0.08%) |
Nov 25, 2020 | 13.47 | 13.48 | 13.19 | 13.22 | 1,019,059 | -0.21(-1.56%) |
Nov 24, 2020 | 13.07 | 13.48 | 12.97 | 13.43 | 1,062,790 | +0.47(+3.63%) |
Nov 23, 2020 | 13.01 | 13.12 | 12.90 | 12.96 | 597,366 | -0.05(-0.38%) |
Nov 20, 2020 | 12.88 | 13.03 | 12.69 | 13.01 | 754,849 | +0.10(+0.77%) |
Nov 19, 2020 | 12.63 | 12.95 | 12.60 | 12.91 | 683,864 | +0.24(+1.89%) |
Nov 18, 2020 | 12.70 | 12.84 | 12.56 | 12.67 | 1,342,172 | +0.03(+0.24%) |
Nov 17, 2020 | 12.49 | 12.75 | 12.21 | 12.64 | 873,912 | +0.09(+0.72%) |
Nov 16, 2020 | 12.72 | 12.87 | 12.51 | 12.55 | 1,071,477 | -0.11(-0.87%) |
Nov 13, 2020 | 12.74 | 12.92 | 12.54 | 12.66 | 814,567 | +0.03(+0.24%) |
Nov 12, 2020 | 13.32 | 13.42 | 12.61 | 12.63 | 820,040 | -0.60(-4.54%) |
Nov 11, 2020 | 12.69 | 13.47 | 12.69 | 13.23 | 1,116,381 | +0.66(+5.25%) |
Nov 10, 2020 | 12.51 | 12.62 | 12.35 | 12.57 | 1,271,624 | +0.16(+1.29%) |
Nov 09, 2020 | 12.48 | 12.60 | 12.30 | 12.41 | 913,581 | +0.23(+1.89%) |
Nov 06, 2020 | 12.14 | 12.35 | 12.08 | 12.18 | 582,943 | +0.11(+0.91%) |
Nov 05, 2020 | 11.89 | 12.32 | 11.89 | 12.07 | 743,200 | +0.15(+1.26%) |
Nov 04, 2020 | 12.69 | 12.86 | 11.84 | 11.92 | 1,789,493 | -0.87(-6.80%) |
Nov 03, 2020 | 12.77 | 12.96 | 12.63 | 12.79 | 547,052 | +0.15(+1.19%) |
Nov 02, 2020 | 12.60 | 12.81 | 12.60 | 12.64 | 671,357 | -0.02(-0.16%) |
Oct 30, 2020 | 12.71 | 12.80 | 12.48 | 12.66 | 832,674 | -0.09(-0.71%) |
Oct 29, 2020 | 12.46 | 12.80 | 12.46 | 12.75 | 541,681 | +0.26(+2.08%) |
Oct 28, 2020 | 12.47 | 12.62 | 12.43 | 12.49 | 1,351,647 | -0.13(-1.03%) |
Oct 27, 2020 | 12.63 | 12.71 | 12.56 | 12.62 | 438,611 | -0.02(-0.16%) |
Oct 26, 2020 | 12.66 | 12.77 | 12.54 | 12.64 | 973,962 | -0.12(-0.94%) |
Oct 23, 2020 | 12.96 | 13.02 | 12.64 | 12.76 | 775,605 | -0.15(-1.16%) |
Oct 22, 2020 | 12.79 | 12.94 | 12.64 | 12.91 | 1,108,612 | +0.23(+1.81%) |
Oct 21, 2020 | 12.65 | 12.89 | 12.61 | 12.68 | 577,893 | +0.03(+0.24%) |
Oct 20, 2020 | 12.44 | 12.68 | 12.42 | 12.65 | 2,375,066 | +0.29(+2.35%) |
Oct 19, 2020 | 12.23 | 12.58 | 12.20 | 12.36 | 549,152 | +0.12(+0.98%) |
Oct 16, 2020 | 12.40 | 12.44 | 12.21 | 12.24 | 565,575 | -0.14(-1.13%) |
Oct 15, 2020 | 12.39 | 12.48 | 12.24 | 12.38 | 661,663 | -0.11(-0.88%) |
Oct 14, 2020 | 12.43 | 12.65 | 12.33 | 12.49 | 528,535 | +0.10(+0.81%) |
Oct 13, 2020 | 12.73 | 12.75 | 12.36 | 12.39 | 541,358 | -0.41(-3.20%) |
Oct 09, 2020 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 13.00 | 13.01 | 12.76 | 12.80 | 844,145 | -0.15(-1.16%) |
Oct 07, 2020 | 12.89 | 13.00 | 12.66 | 12.95 | 1,317,520 | +0.17(+1.33%) |
Oct 06, 2020 | 13.13 | 13.15 | 12.78 | 12.78 | 899,156 | -0.34(-2.59%) |
Oct 05, 2020 | 13.02 | 13.22 | 12.98 | 13.12 | 459,991 | +0.16(+1.23%) |
Oct 02, 2020 | 13.00 | 13.07 | 12.70 | 12.96 | 1,057,358 | -0.12(-0.92%) |
Oct 01, 2020 | 13.49 | 13.49 | 13.04 | 13.08 | 789,425 | -0.37(-2.75%) |
Sep 30, 2020 | 13.66 | 13.79 | 13.40 | 13.45 | 1,024,675 | -0.19(-1.39%) |
Sep 29, 2020 | 13.50 | 13.71 | 13.46 | 13.64 | 539,718 | +0.11(+0.81%) |
Sep 28, 2020 | 13.50 | 13.61 | 13.36 | 13.53 | 630,479 | +0.12(+0.89%) |
Sep 25, 2020 | 13.41 | 13.51 | 13.28 | 13.41 | 640,802 | -0.05(-0.37%) |
Sep 24, 2020 | 13.49 | 13.68 | 13.35 | 13.46 | 592,845 | -0.07(-0.52%) |
Sep 23, 2020 | 14.20 | 14.20 | 13.51 | 13.53 | 466,629 | -0.61(-4.31%) |
Sep 22, 2020 | 13.97 | 14.22 | 13.93 | 14.14 | 863,504 | +0.21(+1.51%) |
Sep 21, 2020 | 13.67 | 14.07 | 13.53 | 13.93 | 792,133 | +0.06(+0.43%) |
Sep 18, 2020 | 14.38 | 14.38 | 13.77 | 13.87 | 4,396,900 | -0.43(-3.01%) |
Sep 17, 2020 | 14.53 | 14.71 | 14.27 | 14.30 | 744,242 | -0.35(-2.39%) |
Sep 16, 2020 | 14.85 | 14.93 | 14.59 | 14.65 | 730,113 | -0.07(-0.48%) |
Sep 15, 2020 | 15.01 | 15.17 | 14.66 | 14.72 | 1,060,763 | -0.13(-0.88%) |
Sep 14, 2020 | 14.52 | 14.96 | 14.49 | 14.85 | 805,020 | +0.43(+2.98%) |
Sep 11, 2020 | 14.12 | 14.55 | 14.12 | 14.42 | 755,809 | +0.29(+2.05%) |
Sep 10, 2020 | 14.24 | 14.49 | 14.11 | 14.13 | 826,028 | -0.18(-1.26%) |
Sep 09, 2020 | 14.17 | 14.45 | 14.14 | 14.31 | 714,841 | +0.33(+2.36%) |
Sep 08, 2020 | 13.89 | 14.30 | 13.71 | 13.98 | 818,954 | -0.20(-1.41%) |
Sep 04, 2020 | 14.18 | 14.18 | 14.18 | 0 | -0.11(-0.77%) | |
Sep 03, 2020 | 14.72 | 14.92 | 14.24 | 14.29 | 971,516 | -0.42(-2.86%) |
Sep 02, 2020 | 15.09 | 15.19 | 14.62 | 14.71 | 724,871 | -0.39(-2.58%) |
Sep 01, 2020 | 15.18 | 15.24 | 14.82 | 15.10 | 881,370 | -0.01(-0.07%) |
Aug 31, 2020 | 15.12 | 15.34 | 15.07 | 15.11 | 1,042,650 | -0.19(-1.24%) |
Aug 28, 2020 | 14.97 | 15.47 | 14.90 | 15.30 | 1,066,383 | +0.44(+2.96%) |
Aug 27, 2020 | 14.64 | 14.97 | 14.55 | 14.86 | 799,256 | +0.20(+1.36%) |
Aug 26, 2020 | 14.55 | 14.69 | 14.33 | 14.66 | 732,452 | +0.10(+0.69%) |
Aug 25, 2020 | 14.08 | 14.77 | 14.05 | 14.56 | 885,442 | +0.51(+3.63%) |
Aug 24, 2020 | 13.96 | 14.15 | 13.85 | 14.05 | 558,250 | +0.14(+1.01%) |
Aug 21, 2020 | 14.45 | 14.56 | 13.86 | 13.91 | 825,412 | -0.54(-3.74%) |
Aug 20, 2020 | 14.01 | 14.48 | 13.99 | 14.45 | 653,771 | +0.45(+3.21%) |
Aug 19, 2020 | 13.73 | 14.09 | 13.69 | 14.00 | 556,213 | +0.32(+2.34%) |
Aug 18, 2020 | 13.69 | 13.77 | 13.57 | 13.68 | 537,356 | -0.03(-0.22%) |
Aug 17, 2020 | 13.88 | 13.92 | 13.62 | 13.71 | 626,762 | -0.13(-0.94%) |
Aug 14, 2020 | 13.84 | 13.88 | 13.72 | 13.84 | 397,652 | +0.01(+0.07%) |
Aug 13, 2020 | 13.85 | 14.05 | 13.77 | 13.83 | 470,566 | -0.04(-0.29%) |
Aug 12, 2020 | 13.69 | 14.06 | 13.69 | 13.87 | 689,319 | +0.34(+2.51%) |
Aug 11, 2020 | 13.88 | 13.92 | 13.49 | 13.53 | 995,741 | -0.25(-1.81%) |
Aug 10, 2020 | 13.90 | 13.97 | 13.68 | 13.78 | 598,600 | -0.09(-0.65%) |
Aug 07, 2020 | 13.77 | 13.92 | 13.65 | 13.87 | 510,708 | +0.15(+1.09%) |
Aug 06, 2020 | 13.90 | 13.91 | 13.59 | 13.72 | 1,157,592 | -0.08(-0.58%) |
Aug 05, 2020 | 13.89 | 14.15 | 13.62 | 13.80 | 1,593,148 | -0.12(-0.86%) |
Aug 04, 2020 | 13.71 | 13.96 | 13.60 | 13.92 | 1,258,139 | +0.30(+2.20%) |
Jul 31, 2020 | 13.62 | 13.62 | 13.62 | 0 | -0.17(-1.23%) | |
Jul 30, 2020 | 13.84 | 13.98 | 13.54 | 13.79 | 2,364,694 | -0.23(-1.64%) |
Jul 29, 2020 | 15.69 | 15.71 | 13.64 | 14.02 | 2,966,316 | -2.01(-12.54%) |
Jul 28, 2020 | 16.20 | 16.31 | 15.97 | 16.03 | 628,082 | -0.18(-1.11%) |
Jul 27, 2020 | 16.12 | 16.39 | 16.12 | 16.21 | 554,954 | +0.21(+1.31%) |
Jul 24, 2020 | 16.00 | 16.12 | 15.92 | 16.00 | 666,977 | -0.08(-0.50%) |
Jul 23, 2020 | 16.10 | 16.44 | 15.92 | 16.08 | 1,131,863 | +0.01(+0.06%) |
Jul 22, 2020 | 15.80 | 16.33 | 15.80 | 16.07 | 867,085 | +0.35(+2.23%) |
Jul 21, 2020 | 16.22 | 16.35 | 15.69 | 15.72 | 758,387 | -0.49(-3.02%) |
Jul 20, 2020 | 16.26 | 16.71 | 16.01 | 16.21 | 1,577,109 | +0.09(+0.56%) |
Jul 17, 2020 | 15.52 | 16.24 | 15.37 | 16.12 | 1,374,909 | +0.77(+5.02%) |
Jul 16, 2020 | 15.51 | 15.72 | 15.33 | 15.35 | 1,074,364 | -0.25(-1.60%) |
Jul 15, 2020 | 14.93 | 15.62 | 14.76 | 15.60 | 1,151,558 | +0.78(+5.26%) |
Jul 14, 2020 | 14.53 | 15.05 | 14.45 | 14.82 | 878,092 | +0.33(+2.28%) |
Jul 13, 2020 | 14.74 | 14.97 | 14.49 | 14.49 | 488,406 | -0.25(-1.70%) |
Jul 10, 2020 | 14.41 | 14.76 | 14.40 | 14.74 | 461,437 | +0.32(+2.22%) |
Jul 09, 2020 | 14.63 | 14.67 | 14.26 | 14.42 | 676,975 | -0.18(-1.23%) |
Jul 08, 2020 | 14.65 | 14.89 | 14.57 | 14.60 | 556,383 | -0.06(-0.41%) |
Jul 07, 2020 | 13.98 | 14.72 | 13.98 | 14.66 | 756,379 | +0.59(+4.19%) |
Jul 06, 2020 | 13.99 | 14.42 | 13.90 | 14.07 | 788,545 | +0.12(+0.86%) |
Jul 03, 2020 | 13.84 | 14.10 | 13.76 | 13.95 | 309,494 | +0.20(+1.45%) |
Jul 02, 2020 | 13.99 | 14.09 | 13.73 | 13.75 | 673,703 | -0.17(-1.22%) |
Jun 30, 2020 | 13.92 | 13.92 | 13.92 | 0 | +0.10(+0.72%) | |
Jun 29, 2020 | 13.81 | 13.97 | 13.65 | 13.82 | 636,659 | +0.30(+2.22%) |
Jun 26, 2020 | 13.52 | 13.64 | 13.25 | 13.52 | 816,185 | -0.05(-0.37%) |
Jun 25, 2020 | 13.21 | 13.60 | 13.16 | 13.57 | 1,119,643 | +0.37(+2.80%) |
Jun 24, 2020 | 13.50 | 13.56 | 13.11 | 13.20 | 970,632 | -0.47(-3.44%) |
Jun 23, 2020 | 13.72 | 13.82 | 13.51 | 13.67 | 1,575,859 | -0.01(-0.07%) |
Jun 22, 2020 | 13.99 | 13.99 | 13.61 | 13.68 | 1,189,074 | -0.53(-3.73%) |
Jun 19, 2020 | 14.22 | 14.26 | 13.58 | 14.21 | 5,173,131 | +0.15(+1.07%) |
Jun 18, 2020 | 13.64 | 14.14 | 13.62 | 14.06 | 1,154,970 | +0.29(+2.11%) |
Jun 17, 2020 | 13.70 | 14.11 | 13.67 | 13.77 | 803,784 | +0.00(+0.00%) |
Jun 16, 2020 | 13.97 | 14.00 | 13.58 | 13.77 | 1,092,191 | +0.08(+0.58%) |
Jun 15, 2020 | 13.54 | 13.88 | 13.33 | 13.69 | 1,085,532 | -0.13(-0.94%) |
Jun 12, 2020 | 13.46 | 14.07 | 13.36 | 13.82 | 1,359,241 | +0.42(+3.13%) |
Jun 11, 2020 | 13.80 | 13.87 | 13.36 | 13.40 | 941,827 | -0.60(-4.29%) |
Jun 10, 2020 | 14.36 | 14.40 | 13.91 | 14.00 | 734,245 | -0.40(-2.78%) |
Jun 09, 2020 | 13.76 | 14.46 | 13.63 | 14.40 | 1,271,465 | +0.46(+3.30%) |
Jun 08, 2020 | 13.85 | 14.04 | 13.68 | 13.94 | 893,537 | +0.12(+0.87%) |
Jun 05, 2020 | 14.07 | 14.19 | 13.73 | 13.82 | 905,129 | -0.09(-0.65%) |
Jun 04, 2020 | 14.24 | 14.34 | 13.84 | 13.91 | 864,746 | -0.44(-3.07%) |
Jun 03, 2020 | 14.76 | 14.78 | 14.19 | 14.35 | 951,812 | -0.31(-2.11%) |
Jun 02, 2020 | 14.49 | 14.71 | 14.34 | 14.66 | 816,639 | +0.16(+1.10%) |
Jun 01, 2020 | 14.99 | 15.06 | 14.45 | 14.50 | 906,023 | -0.46(-3.07%) |
May 29, 2020 | 14.59 | 15.00 | 14.47 | 14.96 | 2,022,398 | +0.39(+2.68%) |
May 28, 2020 | 14.66 | 14.74 | 14.39 | 14.57 | 851,245 | -0.05(-0.34%) |
May 27, 2020 | 14.31 | 14.66 | 14.03 | 14.62 | 1,209,725 | +0.45(+3.18%) |
May 26, 2020 | 14.00 | 14.20 | 13.91 | 14.17 | 801,400 | +0.28(+2.02%) |
May 25, 2020 | 13.97 | 14.16 | 13.83 | 13.89 | 299,797 | -0.04(-0.29%) |
May 22, 2020 | 13.69 | 13.99 | 13.66 | 13.93 | 618,997 | +0.17(+1.24%) |
May 21, 2020 | 14.09 | 14.13 | 13.67 | 13.76 | 758,700 | -0.21(-1.50%) |
May 20, 2020 | 13.88 | 14.03 | 13.66 | 13.97 | 1,079,168 | +0.31(+2.27%) |
May 19, 2020 | 13.64 | 13.87 | 13.51 | 13.66 | 1,161,360 | -0.21(-1.51%) |
May 15, 2020 | 13.87 | 13.87 | 13.87 | 0 | +0.09(+0.65%) | |
May 14, 2020 | 14.19 | 14.25 | 13.72 | 13.78 | 1,711,087 | -0.65(-4.50%) |
May 13, 2020 | 15.05 | 15.11 | 14.35 | 14.43 | 1,397,548 | -0.56(-3.74%) |
May 12, 2020 | 14.90 | 15.24 | 14.86 | 14.99 | 1,174,797 | +0.03(+0.20%) |
May 11, 2020 | 14.99 | 15.22 | 14.87 | 14.96 | 766,648 | -0.01(-0.07%) |
May 08, 2020 | 15.09 | 15.13 | 14.81 | 14.97 | 962,948 | +0.13(+0.88%) |
May 07, 2020 | 15.13 | 15.30 | 14.78 | 14.84 | 1,255,995 | -0.20(-1.33%) |
May 06, 2020 | 15.48 | 15.58 | 14.99 | 15.04 | 1,874,496 | -0.36(-2.34%) |
May 05, 2020 | 15.37 | 15.77 | 15.32 | 15.40 | 1,774,318 | +0.10(+0.65%) |
May 04, 2020 | 14.58 | 15.55 | 14.58 | 15.30 | 2,498,709 | +0.88(+6.10%) |
May 01, 2020 | 13.69 | 14.57 | 13.54 | 14.42 | 1,475,575 | +0.58(+4.19%) |
Apr 30, 2020 | 13.91 | 14.26 | 13.78 | 13.84 | 1,646,423 | -0.24(-1.70%) |
Apr 29, 2020 | 14.32 | 14.49 | 14.04 | 14.08 | 877,900 | -0.16(-1.12%) |
Apr 28, 2020 | 14.21 | 14.34 | 13.78 | 14.24 | 1,308,930 | +0.18(+1.28%) |
Apr 27, 2020 | 14.38 | 14.43 | 14.06 | 14.06 | 939,833 | -0.28(-1.95%) |
Apr 24, 2020 | 14.00 | 14.55 | 13.96 | 14.34 | 2,001,772 | +0.51(+3.69%) |
Apr 23, 2020 | 13.59 | 14.10 | 13.37 | 13.83 | 2,037,160 | +0.30(+2.22%) |
Apr 22, 2020 | 13.39 | 13.68 | 13.28 | 13.53 | 1,306,900 | +0.17(+1.27%) |
Apr 21, 2020 | 13.56 | 13.74 | 13.35 | 13.36 | 1,150,294 | -0.38(-2.77%) |
Apr 20, 2020 | 13.51 | 13.94 | 13.51 | 13.74 | 1,048,962 | +0.07(+0.51%) |
Apr 17, 2020 | 13.89 | 13.89 | 13.26 | 13.67 | 1,639,865 | +0.01(+0.07%) |
Apr 16, 2020 | 13.46 | 13.95 | 13.36 | 13.66 | 1,566,470 | +0.38(+2.86%) |
Apr 15, 2020 | 12.60 | 13.36 | 12.52 | 13.28 | 1,259,583 | +0.40(+3.11%) |
Apr 14, 2020 | 12.82 | 13.29 | 12.61 | 12.88 | 1,146,508 | +0.06(+0.47%) |
Apr 13, 2020 | 12.73 | 13.05 | 12.66 | 12.82 | 1,176,895 | -0.18(-1.38%) |
Apr 09, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.37(+2.93%) | |
Apr 08, 2020 | 12.61 | 12.92 | 12.06 | 12.63 | 1,583,378 | +0.01(+0.08%) |
Apr 07, 2020 | 12.65 | 13.36 | 12.46 | 12.62 | 2,590,362 | +0.09(+0.72%) |
Apr 06, 2020 | 11.84 | 12.58 | 11.84 | 12.53 | 1,700,466 | +0.45(+3.73%) |
Apr 03, 2020 | 11.21 | 12.11 | 11.03 | 12.08 | 1,936,862 | +0.69(+6.06%) |
Apr 02, 2020 | 11.16 | 11.62 | 10.77 | 11.39 | 1,746,488 | +0.40(+3.64%) |
Apr 01, 2020 | 10.61 | 11.24 | 10.47 | 10.99 | 1,496,560 | +0.26(+2.42%) |
Mar 31, 2020 | 10.57 | 11.10 | 10.28 | 10.73 | 1,692,401 | +0.29(+2.78%) |
Mar 30, 2020 | 9.700 | 10.47 | 9.520 | 10.44 | 1,405,552 | +0.79(+8.19%) |
Mar 27, 2020 | 9.000 | 9.740 | 9.000 | 9.650 | 2,343,778 | +0.35(+3.76%) |
Mar 26, 2020 | 9.140 | 9.340 | 8.550 | 9.300 | 2,166,814 | +0.15(+1.64%) |
Mar 25, 2020 | 9.720 | 9.720 | 8.960 | 9.150 | 2,048,734 | -0.55(-5.67%) |
Mar 24, 2020 | 9.490 | 9.790 | 8.890 | 9.700 | 2,170,025 | +0.68(+7.54%) |
Mar 23, 2020 | 8.890 | 9.310 | 8.870 | 9.020 | 1,540,021 | -0.05(-0.55%) |
Mar 20, 2020 | 8.700 | 9.300 | 8.700 | 9.070 | 4,064,501 | +0.29(+3.30%) |
Mar 19, 2020 | 7.930 | 8.830 | 7.760 | 8.780 | 1,472,738 | +0.81(+10.16%) |
Mar 18, 2020 | 8.780 | 9.190 | 7.690 | 7.970 | 1,832,937 | -1.32(-14.21%) |
Mar 17, 2020 | 8.810 | 9.340 | 8.630 | 9.290 | 1,789,510 | +0.52(+5.93%) |
Mar 16, 2020 | 8.570 | 8.860 | 8.120 | 8.770 | 1,868,829 | -0.55(-5.90%) |
Mar 13, 2020 | 9.350 | 9.420 | 8.860 | 9.320 | 1,590,818 | +0.36(+4.02%) |
Mar 12, 2020 | 9.000 | 9.220 | 8.740 | 8.960 | 2,310,702 | -0.69(-7.15%) |
Mar 11, 2020 | 9.930 | 10.00 | 9.390 | 9.650 | 1,531,439 | -0.55(-5.39%) |
Mar 10, 2020 | 10.31 | 10.31 | 9.530 | 10.20 | 1,751,273 | +0.44(+4.51%) |
Mar 09, 2020 | 10.80 | 10.80 | 9.750 | 9.760 | 1,891,163 | -1.58(-13.93%) |
Mar 06, 2020 | 11.56 | 11.57 | 11.20 | 11.34 | 894,791 | -0.47(-3.98%) |
Mar 05, 2020 | 11.51 | 11.87 | 11.40 | 11.81 | 749,801 | +0.14(+1.20%) |
Mar 04, 2020 | 11.74 | 11.88 | 11.61 | 11.67 | 945,185 | +0.07(+0.60%) |
Mar 03, 2020 | 11.46 | 11.86 | 11.22 | 11.60 | 1,487,243 | +0.15(+1.31%) |