Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.20 | 30.16 | 28.26 | 29.66 | 319,803 | +1.20(+4.21%) |
Feb 25, 2021 | 31.38 | 31.72 | 28.16 | 28.46 | 428,190 | -3.62(-11.27%) |
Feb 24, 2021 | 29.72 | 32.08 | 29.19 | 32.08 | 309,771 | +1.91(+6.35%) |
Feb 23, 2021 | 29.91 | 30.52 | 27.69 | 30.16 | 569,044 | -0.36(-1.18%) |
Feb 22, 2021 | 32.24 | 32.53 | 30.37 | 30.52 | 339,805 | -2.51(-7.59%) |
Feb 19, 2021 | 32.52 | 33.46 | 32.52 | 33.03 | 228,316 | +1.29(+4.06%) |
Feb 18, 2021 | 31.59 | 31.93 | 30.95 | 31.74 | 243,210 | -0.63(-1.95%) |
Feb 17, 2021 | 32.81 | 32.94 | 31.50 | 32.37 | 211,535 | -1.17(-3.49%) |
Feb 16, 2021 | 33.89 | 33.96 | 33.12 | 33.54 | 454,790 | +0.50(+1.50%) |
Feb 12, 2021 | 32.08 | 33.27 | 31.82 | 33.05 | 152,879 | +0.66(+2.04%) |
Feb 11, 2021 | 31.02 | 32.40 | 30.98 | 32.39 | 201,475 | +1.89(+6.19%) |
Feb 10, 2021 | 30.78 | 31.17 | 29.73 | 30.50 | 178,222 | +0.31(+1.03%) |
Feb 09, 2021 | 30.31 | 30.67 | 30.15 | 30.19 | 212,438 | -0.26(-0.87%) |
Feb 08, 2021 | 28.76 | 30.45 | 28.76 | 30.45 | 205,853 | +1.89(+6.62%) |
Feb 05, 2021 | 29.45 | 29.45 | 28.52 | 28.56 | 76,239 | -0.48(-1.66%) |
Feb 04, 2021 | 28.46 | 29.04 | 28.08 | 29.04 | 95,286 | +0.36(+1.24%) |
Feb 03, 2021 | 30.00 | 30.07 | 28.66 | 28.68 | 134,750 | -1.05(-3.52%) |
Feb 02, 2021 | 29.56 | 29.79 | 28.91 | 29.73 | 162,525 | +1.06(+3.70%) |
Feb 01, 2021 | 27.62 | 28.86 | 27.41 | 28.67 | 117,472 | +1.84(+6.86%) |
Jan 29, 2021 | 27.75 | 28.20 | 26.67 | 26.83 | 251,187 | -0.77(-2.80%) |
Jan 28, 2021 | 27.50 | 28.46 | 27.25 | 27.60 | 184,462 | +0.84(+3.14%) |
Jan 27, 2021 | 28.49 | 28.60 | 26.28 | 26.76 | 273,497 | -2.78(-9.41%) |
Jan 26, 2021 | 30.52 | 30.52 | 29.48 | 29.54 | 349,403 | -0.84(-2.76%) |
Jan 25, 2021 | 31.03 | 31.03 | 29.25 | 30.38 | 261,660 | -0.06(-0.19%) |
Jan 22, 2021 | 31.11 | 31.27 | 30.41 | 30.44 | 138,835 | -1.20(-3.78%) |
Jan 21, 2021 | 31.04 | 31.91 | 30.29 | 31.63 | 218,176 | +1.19(+3.92%) |
Jan 20, 2021 | 30.96 | 31.17 | 30.25 | 30.44 | 326,367 | +0.07(+0.23%) |
Jan 19, 2021 | 29.36 | 30.41 | 29.36 | 30.37 | 245,746 | +1.69(+5.91%) |
Jan 15, 2021 | 30.25 | 30.25 | 28.56 | 28.67 | 436,569 | -1.46(-4.83%) |
Jan 14, 2021 | 29.85 | 30.68 | 29.85 | 30.13 | 250,000 | +0.84(+2.87%) |
Jan 13, 2021 | 29.51 | 29.66 | 29.01 | 29.29 | 124,289 | +0.25(+0.86%) |
Jan 12, 2021 | 29.00 | 29.55 | 28.49 | 29.04 | 293,428 | +0.34(+1.20%) |
Jan 11, 2021 | 27.67 | 29.25 | 27.67 | 28.70 | 193,735 | +0.58(+2.07%) |
Jan 08, 2021 | 29.34 | 29.34 | 27.57 | 28.11 | 249,181 | -0.03(-0.11%) |
Jan 07, 2021 | 26.82 | 28.28 | 26.82 | 28.14 | 391,214 | +2.00(+7.63%) |
Jan 06, 2021 | 25.94 | 27.13 | 25.91 | 26.15 | 235,125 | -0.36(-1.34%) |
Jan 05, 2021 | 25.48 | 26.51 | 25.48 | 26.50 | 181,581 | +1.04(+4.09%) |
Jan 04, 2021 | 26.03 | 27.16 | 25.20 | 25.46 | 517,820 | -0.31(-1.22%) |
Dec 31, 2020 | 25.78 | 25.78 | 25.78 | 137,278 | +0.24(+0.95%) | |
Dec 30, 2020 | 24.95 | 25.67 | 24.95 | 25.53 | 137,278 | +0.74(+2.99%) |
Dec 29, 2020 | 24.99 | 25.00 | 24.21 | 24.79 | 206,278 | -0.02(-0.10%) |
Dec 28, 2020 | 25.43 | 25.46 | 24.77 | 24.82 | 114,222 | -0.07(-0.28%) |
Dec 24, 2020 | 24.73 | 25.00 | 24.67 | 24.89 | 117,969 | +0.27(+1.09%) |
Dec 23, 2020 | 25.09 | 25.15 | 24.62 | 24.62 | 139,308 | -0.42(-1.68%) |
Dec 22, 2020 | 25.19 | 25.19 | 24.65 | 25.04 | 202,293 | -0.07(-0.30%) |
Dec 21, 2020 | 24.80 | 25.14 | 24.22 | 25.11 | 223,184 | -0.35(-1.36%) |
Dec 18, 2020 | 25.91 | 25.91 | 25.09 | 25.46 | 166,564 | -0.38(-1.48%) |
Dec 17, 2020 | 26.16 | 26.16 | 25.55 | 25.84 | 120,351 | +0.06(+0.24%) |
Dec 16, 2020 | 25.91 | 25.96 | 25.41 | 25.78 | 151,963 | -0.01(-0.04%) |
Dec 15, 2020 | 25.65 | 25.86 | 25.38 | 25.79 | 191,115 | +0.67(+2.67%) |
Dec 14, 2020 | 24.76 | 25.42 | 24.76 | 25.12 | 161,350 | +0.66(+2.69%) |
Dec 11, 2020 | 24.54 | 24.70 | 23.85 | 24.46 | 314,666 | -0.42(-1.67%) |
Dec 10, 2020 | 24.52 | 25.26 | 24.41 | 24.88 | 155,462 | -0.02(-0.07%) |
Dec 09, 2020 | 26.15 | 26.46 | 24.60 | 24.90 | 233,876 | -1.40(-5.32%) |
Dec 08, 2020 | 26.19 | 26.51 | 25.86 | 26.30 | 199,199 | +0.11(+0.41%) |
Dec 07, 2020 | 26.38 | 26.38 | 25.91 | 26.19 | 162,743 | -0.03(-0.10%) |
Dec 04, 2020 | 25.19 | 26.21 | 25.09 | 26.21 | 232,387 | +1.26(+5.05%) |
Dec 03, 2020 | 25.25 | 25.41 | 24.88 | 24.95 | 213,158 | +0.01(+0.05%) |
Dec 02, 2020 | 24.65 | 25.16 | 24.49 | 24.94 | 264,452 | +0.26(+1.04%) |
Dec 01, 2020 | 24.46 | 24.94 | 24.27 | 24.68 | 235,947 | +0.54(+2.24%) |
Nov 30, 2020 | 23.42 | 24.14 | 22.98 | 24.14 | 242,915 | +0.78(+3.34%) |
Nov 27, 2020 | 23.24 | 23.73 | 23.24 | 23.36 | 89,904 | +0.43(+1.87%) |
Nov 25, 2020 | 23.00 | 23.27 | 22.77 | 22.93 | 95,523 | +0.01(+0.07%) |
Nov 24, 2020 | 22.93 | 22.98 | 22.24 | 22.92 | 176,879 | +0.26(+1.15%) |
Nov 23, 2020 | 22.46 | 22.94 | 22.21 | 22.66 | 149,928 | +0.48(+2.17%) |
Nov 20, 2020 | 22.53 | 22.76 | 22.15 | 22.18 | 154,925 | -0.35(-1.56%) |
Nov 19, 2020 | 21.81 | 22.54 | 21.52 | 22.53 | 286,494 | +0.63(+2.88%) |
Nov 18, 2020 | 22.27 | 22.56 | 21.90 | 21.90 | 263,264 | -0.30(-1.36%) |
Nov 17, 2020 | 22.43 | 22.43 | 21.87 | 22.20 | 221,940 | -0.32(-1.41%) |
Nov 16, 2020 | 21.88 | 22.52 | 21.75 | 22.52 | 340,971 | +0.97(+4.52%) |
Nov 13, 2020 | 21.68 | 21.99 | 21.27 | 21.54 | 190,244 | +0.26(+1.22%) |
Nov 12, 2020 | 21.80 | 21.96 | 21.05 | 21.28 | 299,719 | -0.47(-2.16%) |
Nov 11, 2020 | 21.08 | 21.81 | 20.97 | 21.75 | 290,424 | +1.41(+6.95%) |
Nov 10, 2020 | 21.81 | 21.81 | 20.20 | 20.34 | 636,621 | -1.45(-6.65%) |
Nov 09, 2020 | 23.78 | 23.92 | 21.78 | 21.79 | 593,892 | -0.89(-3.92%) |
Nov 06, 2020 | 22.01 | 22.80 | 21.59 | 22.68 | 1,175,584 | +0.74(+3.37%) |
Nov 05, 2020 | 21.31 | 21.96 | 21.31 | 21.94 | 191,228 | +1.78(+8.85%) |
Nov 04, 2020 | 19.58 | 20.31 | 19.23 | 20.16 | 239,110 | +1.39(+7.41%) |
Nov 03, 2020 | 18.41 | 18.96 | 18.36 | 18.77 | 91,570 | +0.67(+3.72%) |
Nov 02, 2020 | 18.34 | 18.50 | 17.77 | 18.09 | 255,891 | +0.08(+0.47%) |
Oct 30, 2020 | 18.13 | 18.43 | 17.46 | 18.01 | 284,965 | -0.56(-3.01%) |
Oct 29, 2020 | 17.84 | 19.03 | 17.84 | 18.57 | 461,299 | +0.77(+4.34%) |
Oct 28, 2020 | 18.36 | 18.53 | 17.75 | 17.79 | 256,180 | -1.35(-7.03%) |
Oct 27, 2020 | 19.56 | 19.63 | 19.00 | 19.14 | 139,492 | -0.14(-0.71%) |
Oct 26, 2020 | 19.89 | 20.04 | 18.80 | 19.28 | 513,773 | -0.95(-4.71%) |
Oct 23, 2020 | 20.33 | 20.33 | 19.80 | 20.23 | 90,707 | -0.34(-1.65%) |
Oct 22, 2020 | 20.60 | 20.74 | 20.06 | 20.57 | 79,132 | +0.00(+0.00%) |
Oct 21, 2020 | 21.03 | 21.08 | 20.57 | 20.57 | 89,647 | -0.47(-2.25%) |
Oct 20, 2020 | 21.20 | 21.32 | 20.88 | 21.04 | 103,924 | +0.04(+0.18%) |
Oct 19, 2020 | 21.60 | 21.80 | 20.82 | 21.00 | 145,749 | -0.30(-1.40%) |
Oct 16, 2020 | 21.74 | 21.74 | 21.29 | 21.30 | 77,863 | -0.16(-0.73%) |
Oct 15, 2020 | 20.96 | 21.57 | 20.78 | 21.46 | 185,733 | -0.12(-0.58%) |
Oct 14, 2020 | 22.06 | 22.08 | 21.37 | 21.58 | 94,143 | -0.29(-1.31%) |
Oct 13, 2020 | 21.92 | 22.13 | 21.58 | 21.87 | 167,190 | +0.09(+0.40%) |
Oct 12, 2020 | 21.55 | 22.00 | 21.42 | 21.78 | 220,447 | +0.72(+3.42%) |
Oct 09, 2020 | 21.08 | 21.18 | 20.84 | 21.06 | 154,122 | +0.38(+1.83%) |
Oct 08, 2020 | 20.69 | 20.79 | 20.49 | 20.68 | 118,373 | +0.31(+1.52%) |
Oct 07, 2020 | 20.31 | 20.44 | 20.14 | 20.38 | 115,756 | +0.76(+3.87%) |
Oct 06, 2020 | 19.76 | 20.53 | 19.46 | 19.62 | 177,096 | -0.08(-0.40%) |
Oct 05, 2020 | 18.89 | 19.70 | 18.89 | 19.70 | 108,022 | +1.22(+6.61%) |
Oct 02, 2020 | 18.72 | 19.35 | 18.47 | 18.47 | 229,578 | -1.23(-6.23%) |
Oct 01, 2020 | 19.58 | 19.79 | 19.31 | 19.70 | 182,614 | +0.73(+3.86%) |
Sep 30, 2020 | 18.73 | 19.38 | 18.73 | 18.97 | 116,229 | +0.15(+0.82%) |
Sep 29, 2020 | 18.66 | 19.11 | 18.63 | 18.82 | 135,671 | +0.16(+0.88%) |
Sep 28, 2020 | 18.30 | 18.66 | 17.91 | 18.65 | 201,791 | +0.91(+5.11%) |
Sep 25, 2020 | 17.08 | 17.83 | 16.71 | 17.74 | 148,503 | +0.68(+4.00%) |
Sep 24, 2020 | 16.51 | 17.50 | 16.51 | 17.06 | 153,857 | +0.32(+1.89%) |
Sep 23, 2020 | 17.63 | 17.80 | 16.62 | 16.75 | 713,879 | -0.90(-5.10%) |
Sep 22, 2020 | 17.47 | 17.67 | 16.83 | 17.64 | 93,841 | +0.42(+2.43%) |
Sep 21, 2020 | 16.39 | 17.23 | 16.29 | 17.23 | 231,795 | +0.08(+0.47%) |
Sep 18, 2020 | 17.89 | 17.89 | 16.67 | 17.15 | 242,863 | -0.50(-2.84%) |
Sep 17, 2020 | 16.76 | 17.75 | 16.71 | 17.65 | 228,981 | -0.06(-0.32%) |
Sep 16, 2020 | 18.29 | 18.31 | 17.70 | 17.70 | 114,446 | -0.40(-2.21%) |
Sep 15, 2020 | 18.09 | 18.36 | 17.96 | 18.11 | 139,543 | +0.47(+2.67%) |
Sep 14, 2020 | 17.61 | 17.93 | 17.37 | 17.63 | 386,766 | +0.77(+4.55%) |
Sep 11, 2020 | 17.30 | 17.56 | 16.45 | 16.87 | 268,153 | -0.07(-0.43%) |
Sep 10, 2020 | 17.89 | 18.03 | 16.82 | 16.94 | 197,249 | -0.57(-3.27%) |
Sep 09, 2020 | 17.33 | 17.77 | 16.88 | 17.51 | 181,657 | +1.08(+6.55%) |
Sep 08, 2020 | 16.65 | 17.60 | 16.43 | 16.44 | 307,179 | -1.70(-9.39%) |
Sep 04, 2020 | 18.17 | 18.88 | 16.81 | 18.14 | 476,092 | -0.42(-2.28%) |
Sep 03, 2020 | 20.50 | 20.50 | 18.31 | 18.56 | 421,309 | -2.51(-11.91%) |
Sep 02, 2020 | 20.62 | 21.33 | 20.18 | 21.07 | 236,014 | +1.19(+5.96%) |
Sep 01, 2020 | 19.29 | 19.95 | 19.20 | 19.89 | 131,932 | +0.73(+3.80%) |
Aug 31, 2020 | 19.06 | 19.50 | 18.79 | 19.16 | 109,276 | +0.18(+0.97%) |
Aug 28, 2020 | 18.38 | 18.98 | 18.22 | 18.98 | 118,420 | +0.82(+4.53%) |
Aug 27, 2020 | 18.63 | 18.68 | 17.94 | 18.16 | 114,547 | -0.38(-2.04%) |
Aug 26, 2020 | 18.51 | 18.66 | 18.38 | 18.53 | 130,122 | +0.07(+0.38%) |
Aug 25, 2020 | 18.13 | 18.48 | 18.13 | 18.46 | 85,640 | +0.33(+1.83%) |
Aug 24, 2020 | 18.21 | 18.29 | 17.87 | 18.13 | 180,995 | +0.24(+1.32%) |
Aug 21, 2020 | 17.52 | 17.90 | 17.35 | 17.90 | 113,603 | +0.43(+2.44%) |
Aug 20, 2020 | 17.31 | 17.66 | 17.21 | 17.47 | 147,821 | -0.13(-0.75%) |
Aug 19, 2020 | 17.93 | 17.93 | 17.53 | 17.60 | 98,124 | -0.22(-1.24%) |
Aug 18, 2020 | 18.14 | 18.21 | 17.76 | 17.82 | 96,258 | -0.16(-0.90%) |
Aug 17, 2020 | 17.73 | 18.16 | 17.73 | 17.99 | 97,358 | +0.56(+3.20%) |
Aug 14, 2020 | 17.62 | 17.79 | 17.36 | 17.43 | 44,959 | +0.06(+0.36%) |
Aug 13, 2020 | 17.87 | 17.87 | 17.26 | 17.37 | 66,616 | -0.39(-2.22%) |
Aug 12, 2020 | 16.86 | 17.81 | 16.81 | 17.76 | 114,980 | +1.23(+7.41%) |
Aug 11, 2020 | 16.94 | 17.24 | 16.47 | 16.53 | 97,903 | -0.50(-2.94%) |
Aug 10, 2020 | 17.09 | 17.20 | 16.51 | 17.03 | 96,743 | +0.09(+0.52%) |
Aug 07, 2020 | 17.32 | 17.47 | 16.58 | 16.95 | 145,717 | -0.42(-2.43%) |
Aug 06, 2020 | 17.37 | 17.37 | 17.02 | 17.37 | 61,406 | -0.00(-0.03%) |
Aug 05, 2020 | 17.42 | 17.51 | 17.11 | 17.37 | 101,043 | -0.03(-0.17%) |
Aug 04, 2020 | 16.71 | 17.40 | 16.71 | 17.40 | 122,515 | +0.67(+4.00%) |
Aug 03, 2020 | 16.38 | 16.87 | 16.38 | 16.73 | 172,292 | +0.66(+4.07%) |
Jul 31, 2020 | 16.15 | 16.25 | 15.66 | 16.08 | 164,183 | -0.14(-0.86%) |
Jul 30, 2020 | 15.45 | 16.24 | 15.45 | 16.22 | 296,449 | +0.61(+3.93%) |
Jul 29, 2020 | 15.45 | 15.68 | 15.40 | 15.60 | 274,720 | +0.53(+3.50%) |
Jul 28, 2020 | 15.37 | 15.41 | 15.05 | 15.08 | 156,524 | -0.48(-3.07%) |
Jul 27, 2020 | 15.30 | 15.59 | 15.22 | 15.55 | 191,588 | +0.55(+3.65%) |
Jul 24, 2020 | 15.02 | 15.39 | 14.44 | 15.01 | 244,468 | -1.00(-6.26%) |
Jul 23, 2020 | 16.62 | 16.85 | 15.76 | 16.01 | 779,076 | -0.56(-3.36%) |
Jul 22, 2020 | 16.40 | 16.83 | 16.32 | 16.56 | 88,651 | +0.17(+1.05%) |
Jul 21, 2020 | 16.82 | 16.87 | 16.28 | 16.39 | 183,456 | -0.26(-1.59%) |
Jul 20, 2020 | 16.09 | 16.72 | 15.84 | 16.66 | 84,279 | +0.69(+4.29%) |
Jul 17, 2020 | 15.92 | 16.09 | 15.80 | 15.97 | 95,138 | +0.22(+1.41%) |
Jul 16, 2020 | 15.53 | 15.85 | 15.38 | 15.75 | 198,433 | -0.13(-0.82%) |
Jul 15, 2020 | 16.19 | 16.19 | 15.43 | 15.88 | 261,469 | -0.04(-0.27%) |
Jul 14, 2020 | 15.13 | 15.98 | 14.84 | 15.92 | 333,673 | +0.50(+3.25%) |
Jul 13, 2020 | 16.50 | 16.86 | 15.40 | 15.42 | 226,517 | -0.72(-4.49%) |
Jul 10, 2020 | 16.19 | 16.24 | 15.80 | 16.14 | 84,701 | +0.00(+0.00%) |
Jul 09, 2020 | 15.86 | 16.29 | 15.50 | 16.14 | 189,561 | +0.41(+2.58%) |
Jul 08, 2020 | 15.49 | 15.74 | 15.32 | 15.74 | 66,693 | +0.45(+2.97%) |
Jul 07, 2020 | 15.58 | 15.79 | 15.24 | 15.29 | 103,812 | -0.39(-2.46%) |
Jul 06, 2020 | 15.44 | 15.75 | 15.43 | 15.67 | 165,050 | +0.61(+4.07%) |
Jul 02, 2020 | 15.26 | 15.32 | 14.98 | 15.06 | 183,050 | +0.34(+2.28%) |
Jul 01, 2020 | 15.10 | 15.10 | 14.72 | 14.72 | 150,996 | -0.36(-2.36%) |
Jun 30, 2020 | 14.64 | 15.16 | 14.56 | 15.08 | 316,994 | +0.78(+5.43%) |
Jun 29, 2020 | 14.01 | 14.30 | 13.63 | 14.30 | 136,782 | +0.27(+1.92%) |
Jun 26, 2020 | 14.56 | 14.67 | 13.96 | 14.03 | 146,520 | -0.61(-4.15%) |
Jun 25, 2020 | 14.44 | 14.64 | 13.94 | 14.64 | 137,737 | +0.23(+1.59%) |
Jun 24, 2020 | 14.83 | 15.05 | 14.18 | 14.41 | 159,968 | -0.65(-4.32%) |
Jun 23, 2020 | 15.33 | 15.37 | 15.06 | 15.06 | 202,686 | +0.00(+0.02%) |
Jun 22, 2020 | 14.82 | 15.10 | 14.53 | 15.06 | 142,524 | +0.27(+1.83%) |
Jun 19, 2020 | 15.27 | 15.36 | 14.71 | 14.79 | 171,111 | -0.13(-0.87%) |
Jun 18, 2020 | 14.87 | 15.01 | 14.78 | 14.92 | 97,164 | -0.05(-0.33%) |
Jun 17, 2020 | 14.94 | 15.25 | 14.81 | 14.97 | 174,698 | +0.19(+1.28%) |
Jun 16, 2020 | 15.18 | 15.18 | 14.31 | 14.78 | 296,231 | +0.45(+3.13%) |
Jun 15, 2020 | 13.44 | 14.35 | 13.33 | 14.33 | 216,419 | +0.37(+2.64%) |
Jun 12, 2020 | 14.49 | 14.56 | 13.39 | 13.96 | 260,683 | +0.27(+2.00%) |
Jun 11, 2020 | 14.95 | 15.04 | 13.64 | 13.69 | 424,328 | -2.02(-12.84%) |
Jun 10, 2020 | 15.53 | 16.01 | 15.53 | 15.70 | 417,893 | +0.24(+1.55%) |
Jun 09, 2020 | 15.05 | 15.64 | 15.04 | 15.47 | 181,337 | +0.03(+0.19%) |
Jun 08, 2020 | 15.70 | 15.70 | 15.07 | 15.44 | 236,419 | -0.09(-0.59%) |
Jun 05, 2020 | 15.32 | 15.89 | 15.32 | 15.53 | 263,495 | +0.73(+4.91%) |
Jun 04, 2020 | 14.46 | 15.06 | 14.33 | 14.80 | 209,009 | +0.27(+1.83%) |
Jun 03, 2020 | 14.27 | 14.66 | 14.27 | 14.53 | 185,093 | +0.52(+3.73%) |
Jun 02, 2020 | 13.60 | 14.02 | 13.40 | 14.01 | 102,835 | +0.45(+3.34%) |
Jun 01, 2020 | 13.71 | 13.71 | 13.37 | 13.56 | 256,132 | -0.18(-1.29%) |
May 29, 2020 | 13.14 | 13.85 | 13.08 | 13.74 | 281,169 | +0.69(+5.33%) |
May 28, 2020 | 13.49 | 13.79 | 12.93 | 13.04 | 132,346 | -0.59(-4.33%) |
May 27, 2020 | 13.43 | 13.65 | 12.44 | 13.63 | 283,012 | +0.37(+2.82%) |
May 26, 2020 | 13.91 | 13.91 | 13.24 | 13.26 | 150,220 | +0.03(+0.21%) |
May 22, 2020 | 13.09 | 13.23 | 12.78 | 13.23 | 176,734 | +0.22(+1.68%) |
May 21, 2020 | 13.73 | 13.73 | 12.99 | 13.01 | 247,605 | -0.69(-5.03%) |
May 20, 2020 | 13.36 | 13.84 | 13.33 | 13.70 | 190,403 | +0.86(+6.71%) |
May 19, 2020 | 12.88 | 13.32 | 12.81 | 12.84 | 151,329 | +0.03(+0.21%) |
May 18, 2020 | 12.48 | 12.92 | 12.44 | 12.81 | 262,993 | +0.94(+7.88%) |
May 15, 2020 | 11.47 | 11.88 | 11.25 | 11.88 | 170,709 | -0.29(-2.35%) |
May 14, 2020 | 11.31 | 12.16 | 11.02 | 12.16 | 166,773 | +0.65(+5.64%) |
May 13, 2020 | 12.08 | 12.19 | 11.20 | 11.51 | 133,924 | -0.40(-3.32%) |
May 12, 2020 | 12.91 | 12.91 | 11.91 | 11.91 | 107,904 | -0.73(-5.75%) |
May 11, 2020 | 12.34 | 12.82 | 12.32 | 12.63 | 141,239 | +0.14(+1.16%) |
May 08, 2020 | 12.15 | 12.49 | 12.08 | 12.49 | 185,169 | +0.60(+5.07%) |
May 07, 2020 | 12.03 | 12.11 | 11.84 | 11.89 | 56,294 | +0.21(+1.79%) |
May 06, 2020 | 11.62 | 12.01 | 11.61 | 11.68 | 180,301 | +0.25(+2.22%) |
May 05, 2020 | 11.34 | 11.73 | 11.30 | 11.42 | 181,852 | +0.37(+3.38%) |
May 04, 2020 | 10.57 | 11.09 | 10.57 | 11.05 | 146,075 | +0.19(+1.72%) |
May 01, 2020 | 11.45 | 11.52 | 10.78 | 10.86 | 190,391 | -1.11(-9.27%) |
Apr 30, 2020 | 12.73 | 12.73 | 11.94 | 11.97 | 194,745 | -0.79(-6.20%) |
Apr 29, 2020 | 12.14 | 12.84 | 12.07 | 12.77 | 250,228 | +1.05(+8.99%) |
Apr 28, 2020 | 12.33 | 12.38 | 11.70 | 11.71 | 213,708 | -0.19(-1.59%) |
Apr 27, 2020 | 11.96 | 12.10 | 11.79 | 11.90 | 211,274 | +0.26(+2.27%) |
Apr 24, 2020 | 11.15 | 11.66 | 11.00 | 11.64 | 113,270 | +0.41(+3.64%) |
Apr 23, 2020 | 11.45 | 11.70 | 11.23 | 11.23 | 194,038 | -0.27(-2.31%) |
Apr 22, 2020 | 11.01 | 11.58 | 10.82 | 11.50 | 154,385 | +1.20(+11.64%) |
Apr 21, 2020 | 11.14 | 11.14 | 10.21 | 10.30 | 287,909 | -1.10(-9.62%) |
Apr 20, 2020 | 11.69 | 11.88 | 11.39 | 11.39 | 167,761 | -0.53(-4.41%) |
Apr 17, 2020 | 12.26 | 12.28 | 11.65 | 11.92 | 223,730 | +0.07(+0.63%) |
Apr 16, 2020 | 11.60 | 11.88 | 11.30 | 11.84 | 346,263 | +0.60(+5.31%) |
Apr 15, 2020 | 11.37 | 11.51 | 11.01 | 11.25 | 264,704 | -0.62(-5.19%) |
Apr 14, 2020 | 11.37 | 11.86 | 11.33 | 11.86 | 632,907 | +0.93(+8.49%) |
Apr 13, 2020 | 10.44 | 10.95 | 10.33 | 10.93 | 234,089 | +0.37(+3.55%) |
Apr 09, 2020 | 11.35 | 11.43 | 10.32 | 10.56 | 442,238 | -0.51(-4.62%) |
Apr 08, 2020 | 10.71 | 11.12 | 10.50 | 11.07 | 285,185 | +0.61(+5.86%) |
Apr 07, 2020 | 11.34 | 11.34 | 10.46 | 10.46 | 550,288 | -0.05(-0.47%) |
Apr 06, 2020 | 9.485 | 10.59 | 9.485 | 10.51 | 528,039 | +1.68(+19.07%) |
Apr 03, 2020 | 9.102 | 9.348 | 8.567 | 8.823 | 308,884 | -0.38(-4.11%) |
Apr 02, 2020 | 8.340 | 9.202 | 8.340 | 9.202 | 241,275 | +0.58(+6.70%) |
Apr 01, 2020 | 8.948 | 9.456 | 8.390 | 8.624 | 332,610 | -0.90(-9.49%) |
Mar 31, 2020 | 9.993 | 10.29 | 9.393 | 9.528 | 373,750 | -0.47(-4.68%) |
Mar 30, 2020 | 9.475 | 10.02 | 9.448 | 9.996 | 373,239 | +0.75(+8.16%) |
Mar 27, 2020 | 9.695 | 9.916 | 9.214 | 9.241 | 409,703 | -0.97(-9.49%) |
Mar 26, 2020 | 9.336 | 10.23 | 9.261 | 10.21 | 430,550 | +1.30(+14.65%) |
Mar 25, 2020 | 9.341 | 9.911 | 8.626 | 8.905 | 410,233 | -0.32(-3.47%) |
Mar 24, 2020 | 8.856 | 9.271 | 8.547 | 9.226 | 636,566 | +1.58(+20.63%) |
Mar 23, 2020 | 7.270 | 7.839 | 6.983 | 7.648 | 421,835 | +0.56(+7.85%) |
Mar 20, 2020 | 7.951 | 8.242 | 7.072 | 7.091 | 379,114 | -0.37(-4.99%) |
Mar 19, 2020 | 7.074 | 7.951 | 6.642 | 7.464 | 236,266 | +0.26(+3.59%) |
Mar 18, 2020 | 7.551 | 7.937 | 6.366 | 7.206 | 336,200 | -1.19(-14.12%) |
Mar 17, 2020 | 7.318 | 8.584 | 6.927 | 8.391 | 439,294 | +1.36(+19.37%) |
Mar 16, 2020 | 7.578 | 9.246 | 6.957 | 7.029 | 409,830 | -3.44(-32.87%) |
Mar 13, 2020 | 9.340 | 10.47 | 8.595 | 10.47 | 386,761 | +2.13(+25.49%) |
Mar 12, 2020 | 9.772 | 10.07 | 8.344 | 8.344 | 1,053,339 | -2.51(-23.16%) |
Mar 11, 2020 | 11.46 | 11.68 | 10.62 | 10.86 | 219,802 | -1.33(-10.93%) |
Mar 10, 2020 | 11.59 | 12.20 | 10.77 | 12.19 | 223,891 | +1.36(+12.55%) |
Mar 09, 2020 | 11.67 | 11.80 | 10.55 | 10.83 | 273,288 | -2.14(-16.49%) |
Mar 06, 2020 | 12.90 | 13.07 | 12.29 | 12.97 | 262,402 | -0.56(-4.13%) |
Mar 05, 2020 | 13.77 | 14.31 | 13.35 | 13.53 | 193,654 | -0.90(-6.24%) |
Mar 04, 2020 | 13.70 | 14.45 | 13.31 | 14.43 | 159,059 | +1.32(+10.03%) |
Mar 03, 2020 | 14.29 | 14.54 | 12.90 | 13.11 | 385,324 | -1.02(-7.21%) |