Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.54 | 51.87 | 50.35 | 51.56 | 707,700 | -1.32(-2.50%) |
Feb 25, 2021 | 55.00 | 56.60 | 52.88 | 52.88 | 598,640 | -3.73(-6.59%) |
Feb 24, 2021 | 55.47 | 57.10 | 55.03 | 56.61 | 596,272 | +0.11(+0.19%) |
Feb 23, 2021 | 54.33 | 56.70 | 53.01 | 56.50 | 887,003 | -3.50(-5.83%) |
Feb 22, 2021 | 61.26 | 61.53 | 60.00 | 60.00 | 297,375 | -4.39(-6.82%) |
Feb 19, 2021 | 66.00 | 66.00 | 64.14 | 64.39 | 163,400 | -0.40(-0.62%) |
Feb 18, 2021 | 65.47 | 65.60 | 64.18 | 64.79 | 292,229 | -3.16(-4.65%) |
Feb 17, 2021 | 68.18 | 68.39 | 67.00 | 67.95 | 327,878 | -1.05(-1.52%) |
Feb 16, 2021 | 69.50 | 69.88 | 68.41 | 69.00 | 173,099 | +0.59(+0.86%) |
Feb 12, 2021 | 68.20 | 68.47 | 67.51 | 68.41 | 98,100 | -0.15(-0.22%) |
Feb 11, 2021 | 68.28 | 69.58 | 68.00 | 68.56 | 116,558 | +0.46(+0.68%) |
Feb 10, 2021 | 69.46 | 69.92 | 67.73 | 68.10 | 207,153 | -0.27(-0.39%) |
Feb 09, 2021 | 67.44 | 68.40 | 66.73 | 68.37 | 263,281 | +3.06(+4.69%) |
Feb 08, 2021 | 65.98 | 65.98 | 64.60 | 65.31 | 173,931 | +0.21(+0.32%) |
Feb 05, 2021 | 65.40 | 65.40 | 64.25 | 65.10 | 326,900 | -0.87(-1.32%) |
Feb 04, 2021 | 67.03 | 67.56 | 65.91 | 65.97 | 317,378 | -1.98(-2.91%) |
Feb 03, 2021 | 70.60 | 70.60 | 67.60 | 67.95 | 534,480 | -1.07(-1.55%) |
Feb 02, 2021 | 68.06 | 69.37 | 67.59 | 69.02 | 428,530 | +4.72(+7.34%) |
Feb 01, 2021 | 63.12 | 64.84 | 62.99 | 64.30 | 310,615 | +3.72(+6.14%) |
Jan 29, 2021 | 62.34 | 62.34 | 60.28 | 60.58 | 348,000 | -2.02(-3.23%) |
Jan 28, 2021 | 62.25 | 62.89 | 61.51 | 62.60 | 429,721 | -1.60(-2.49%) |
Jan 27, 2021 | 65.42 | 65.62 | 64.02 | 64.20 | 361,681 | -4.13(-6.04%) |
Jan 26, 2021 | 69.00 | 69.10 | 67.92 | 68.33 | 385,816 | -2.27(-3.22%) |
Jan 25, 2021 | 72.91 | 72.91 | 70.10 | 70.60 | 452,534 | +4.18(+6.29%) |
Jan 22, 2021 | 64.89 | 66.49 | 64.89 | 66.42 | 309,700 | +2.25(+3.51%) |
Jan 21, 2021 | 63.56 | 64.29 | 63.23 | 64.17 | 286,325 | +4.27(+7.13%) |
Jan 20, 2021 | 61.29 | 61.32 | 58.82 | 59.90 | 605,165 | -1.60(-2.60%) |
Jan 19, 2021 | 62.06 | 62.06 | 60.86 | 61.50 | 272,874 | +1.60(+2.67%) |
Jan 15, 2021 | 61.70 | 61.70 | 59.41 | 59.90 | 354,100 | -3.99(-6.25%) |
Jan 14, 2021 | 64.86 | 64.87 | 63.83 | 63.89 | 450,582 | -2.81(-4.21%) |
Jan 13, 2021 | 66.66 | 66.95 | 66.00 | 66.70 | 305,608 | -1.40(-2.06%) |
Jan 12, 2021 | 66.02 | 68.14 | 66.02 | 68.10 | 397,753 | +3.65(+5.66%) |
Jan 11, 2021 | 65.79 | 65.96 | 64.44 | 64.45 | 560,475 | +1.74(+2.77%) |
Jan 08, 2021 | 62.57 | 62.79 | 61.98 | 62.71 | 267,800 | +0.73(+1.18%) |
Jan 07, 2021 | 60.91 | 62.08 | 60.51 | 61.98 | 229,677 | +3.88(+6.68%) |
Jan 06, 2021 | 58.54 | 59.49 | 57.75 | 58.10 | 316,942 | -1.78(-2.97%) |
Jan 05, 2021 | 58.71 | 60.00 | 58.71 | 59.88 | 426,878 | +3.78(+6.74%) |
Jan 04, 2021 | 55.82 | 57.19 | 55.82 | 56.10 | 217,231 | +3.33(+6.31%) |
Dec 31, 2020 | 52.77 | 52.77 | 52.77 | 151,479 | +1.37(+2.67%) | |
Dec 30, 2020 | 50.85 | 51.40 | 50.33 | 51.40 | 151,479 | +1.19(+2.37%) |
Dec 29, 2020 | 50.29 | 50.30 | 49.51 | 50.21 | 153,807 | -0.64(-1.27%) |
Dec 28, 2020 | 50.87 | 51.53 | 50.65 | 50.85 | 205,684 | +1.95(+4.00%) |
Dec 24, 2020 | 48.32 | 50.85 | 48.32 | 48.90 | 90,600 | -1.96(-3.85%) |
Dec 23, 2020 | 51.16 | 51.16 | 50.54 | 50.86 | 258,042 | +0.99(+1.99%) |
Dec 22, 2020 | 50.05 | 50.68 | 49.72 | 49.87 | 201,538 | -2.45(-4.68%) |
Dec 21, 2020 | 51.44 | 52.36 | 51.44 | 52.32 | 291,968 | +4.42(+9.23%) |
Dec 18, 2020 | 47.74 | 47.99 | 47.70 | 47.90 | 197,500 | +0.87(+1.85%) |
Dec 17, 2020 | 46.80 | 47.09 | 46.59 | 47.03 | 109,582 | +0.35(+0.75%) |
Dec 16, 2020 | 47.17 | 47.17 | 46.22 | 46.68 | 120,896 | -0.69(-1.46%) |
Dec 15, 2020 | 46.27 | 47.39 | 46.27 | 47.37 | 197,932 | +1.12(+2.43%) |
Dec 14, 2020 | 46.12 | 46.57 | 46.00 | 46.24 | 146,969 | +1.93(+4.37%) |
Dec 11, 2020 | 44.98 | 44.98 | 44.26 | 44.31 | 128,000 | -1.44(-3.15%) |
Dec 10, 2020 | 44.92 | 45.83 | 44.92 | 45.75 | 114,722 | +0.71(+1.58%) |
Dec 09, 2020 | 46.39 | 46.39 | 44.73 | 45.04 | 243,902 | -2.17(-4.60%) |
Dec 08, 2020 | 47.29 | 47.29 | 46.60 | 47.21 | 245,457 | +1.11(+2.41%) |
Dec 07, 2020 | 45.53 | 46.74 | 45.14 | 46.10 | 315,981 | +0.61(+1.34%) |
Dec 04, 2020 | 45.84 | 46.06 | 45.12 | 45.49 | 214,600 | +1.20(+2.71%) |
Dec 03, 2020 | 45.20 | 45.27 | 44.20 | 44.29 | 284,096 | -1.23(-2.70%) |
Dec 02, 2020 | 45.20 | 45.83 | 44.22 | 45.52 | 312,470 | -1.82(-3.84%) |
Dec 01, 2020 | 48.61 | 48.85 | 47.10 | 47.34 | 469,716 | +0.69(+1.48%) |
Nov 30, 2020 | 48.39 | 48.39 | 46.53 | 46.65 | 333,180 | -2.12(-4.35%) |
Nov 27, 2020 | 48.69 | 49.12 | 48.41 | 48.77 | 209,300 | -1.49(-2.96%) |
Nov 25, 2020 | 49.67 | 50.28 | 49.32 | 50.26 | 249,900 | -1.90(-3.64%) |
Nov 24, 2020 | 52.99 | 53.46 | 51.30 | 52.16 | 421,642 | -0.49(-0.93%) |
Nov 23, 2020 | 51.00 | 52.65 | 50.50 | 52.65 | 806,275 | +5.20(+10.96%) |
Nov 20, 2020 | 46.89 | 47.50 | 46.89 | 47.45 | 334,000 | +2.11(+4.65%) |
Nov 19, 2020 | 44.73 | 45.50 | 44.48 | 45.34 | 370,428 | -0.81(-1.76%) |
Nov 18, 2020 | 46.42 | 46.57 | 45.31 | 46.15 | 483,427 | +1.76(+3.97%) |
Nov 17, 2020 | 44.65 | 44.88 | 43.92 | 44.39 | 325,434 | -2.40(-5.13%) |
Nov 16, 2020 | 46.11 | 47.00 | 45.18 | 46.79 | 846,510 | -0.36(-0.76%) |
Nov 13, 2020 | 48.00 | 49.70 | 46.50 | 47.15 | 463,700 | -0.06(-0.13%) |
Nov 12, 2020 | 45.86 | 47.48 | 45.86 | 47.21 | 525,136 | +4.19(+9.74%) |
Nov 11, 2020 | 42.06 | 43.20 | 41.02 | 43.02 | 325,664 | -2.37(-5.22%) |
Nov 10, 2020 | 47.00 | 47.29 | 43.76 | 45.39 | 535,042 | -5.31(-10.47%) |
Nov 09, 2020 | 51.71 | 52.00 | 50.54 | 50.70 | 323,767 | -0.37(-0.72%) |
Nov 06, 2020 | 50.90 | 51.08 | 50.40 | 51.07 | 307,700 | -0.69(-1.33%) |
Nov 05, 2020 | 50.60 | 51.76 | 50.28 | 51.76 | 431,711 | +5.90(+12.86%) |
Nov 04, 2020 | 44.82 | 46.05 | 44.82 | 45.86 | 363,261 | +1.40(+3.15%) |
Nov 03, 2020 | 45.13 | 45.13 | 43.69 | 44.46 | 227,094 | -0.18(-0.40%) |
Nov 02, 2020 | 44.99 | 45.00 | 44.58 | 44.64 | 455,040 | +3.95(+9.71%) |
Oct 30, 2020 | 41.45 | 41.45 | 40.25 | 40.69 | 295,300 | -0.81(-1.95%) |
Oct 29, 2020 | 39.70 | 42.49 | 39.70 | 41.50 | 286,283 | +4.58(+12.39%) |
Oct 28, 2020 | 37.56 | 37.73 | 36.60 | 36.92 | 286,549 | +0.17(+0.48%) |
Oct 27, 2020 | 36.21 | 36.80 | 36.21 | 36.75 | 192,593 | +2.13(+6.15%) |
Oct 26, 2020 | 34.00 | 34.98 | 34.00 | 34.62 | 343,311 | -1.14(-3.19%) |
Oct 23, 2020 | 35.87 | 35.87 | 35.35 | 35.76 | 208,200 | -2.21(-5.82%) |
Oct 22, 2020 | 37.97 | 38.35 | 37.83 | 37.97 | 215,608 | +1.98(+5.49%) |
Oct 21, 2020 | 36.20 | 36.49 | 35.90 | 35.99 | 247,596 | +0.20(+0.54%) |
Oct 20, 2020 | 35.74 | 36.05 | 35.71 | 35.80 | 207,704 | +3.14(+9.61%) |
Oct 19, 2020 | 33.18 | 33.20 | 32.66 | 32.66 | 135,157 | -0.90(-2.68%) |
Oct 16, 2020 | 34.12 | 34.12 | 33.46 | 33.56 | 217,300 | -1.50(-4.28%) |
Oct 15, 2020 | 34.84 | 35.17 | 34.66 | 35.06 | 215,579 | +0.56(+1.62%) |
Oct 14, 2020 | 34.64 | 34.73 | 34.40 | 34.50 | 326,148 | +0.90(+2.68%) |
Oct 13, 2020 | 33.30 | 33.69 | 33.28 | 33.60 | 112,070 | +0.32(+0.96%) |
Oct 12, 2020 | 33.85 | 33.85 | 33.24 | 33.28 | 92,865 | +0.76(+2.34%) |
Oct 09, 2020 | 32.21 | 32.52 | 32.00 | 32.52 | 89,000 | -0.76(-2.28%) |
Oct 08, 2020 | 33.06 | 33.40 | 33.05 | 33.28 | 166,388 | +1.50(+4.72%) |
Oct 07, 2020 | 31.49 | 31.80 | 31.33 | 31.78 | 117,696 | +0.42(+1.34%) |
Oct 06, 2020 | 31.99 | 31.99 | 31.30 | 31.36 | 173,438 | -1.00(-3.09%) |
Oct 05, 2020 | 32.44 | 32.44 | 32.20 | 32.36 | 152,255 | +0.20(+0.62%) |
Oct 02, 2020 | 32.27 | 32.97 | 32.16 | 32.16 | 162,200 | -1.08(-3.25%) |
Oct 01, 2020 | 33.22 | 33.68 | 32.72 | 33.24 | 225,537 | +0.99(+3.07%) |
Sep 30, 2020 | 31.72 | 32.50 | 31.43 | 32.25 | 204,384 | +3.82(+13.44%) |
Sep 29, 2020 | 28.50 | 28.50 | 28.09 | 28.43 | 144,527 | +1.08(+3.95%) |
Sep 28, 2020 | 27.30 | 27.50 | 27.16 | 27.35 | 117,116 | +0.69(+2.59%) |
Sep 25, 2020 | 26.62 | 26.71 | 26.33 | 26.66 | 422,100 | -0.47(-1.73%) |
Sep 24, 2020 | 26.82 | 27.33 | 26.73 | 27.13 | 354,620 | -0.50(-1.81%) |
Sep 23, 2020 | 28.48 | 28.48 | 27.63 | 27.63 | 317,389 | -0.42(-1.50%) |
Sep 22, 2020 | 27.67 | 28.13 | 27.67 | 28.05 | 239,296 | +1.79(+6.82%) |
Sep 21, 2020 | 25.75 | 26.36 | 25.67 | 26.26 | 124,413 | -1.91(-6.78%) |
Sep 18, 2020 | 28.49 | 28.49 | 28.17 | 28.17 | 131,100 | +0.00(+0.00%) |
Sep 17, 2020 | 27.49 | 28.35 | 27.32 | 28.17 | 184,963 | +1.82(+6.91%) |
Sep 16, 2020 | 26.32 | 26.76 | 26.32 | 26.35 | 167,474 | +1.30(+5.19%) |
Sep 15, 2020 | 24.50 | 25.17 | 24.50 | 25.05 | 213,422 | +2.80(+12.58%) |
Sep 14, 2020 | 22.16 | 22.31 | 22.05 | 22.25 | 87,359 | +0.05(+0.23%) |
Sep 11, 2020 | 22.16 | 22.41 | 22.09 | 22.20 | 76,500 | +1.45(+6.99%) |
Sep 10, 2020 | 21.02 | 21.16 | 20.73 | 20.75 | 39,010 | +0.02(+0.10%) |
Sep 09, 2020 | 20.62 | 20.84 | 20.50 | 20.73 | 79,855 | -0.09(-0.43%) |
Sep 08, 2020 | 21.23 | 21.23 | 20.76 | 20.82 | 102,037 | -0.11(-0.53%) |
Sep 04, 2020 | 20.86 | 21.05 | 20.22 | 20.93 | 75,200 | -0.15(-0.71%) |
Sep 03, 2020 | 21.61 | 22.00 | 21.03 | 21.08 | 211,409 | -1.22(-5.45%) |
Sep 02, 2020 | 22.53 | 22.53 | 22.07 | 22.30 | 207,894 | -0.05(-0.25%) |
Sep 01, 2020 | 22.15 | 22.41 | 22.01 | 22.35 | 279,025 | +1.68(+8.13%) |
Aug 31, 2020 | 19.83 | 20.69 | 19.83 | 20.67 | 229,592 | +0.25(+1.22%) |
Aug 28, 2020 | 20.33 | 20.50 | 20.07 | 20.42 | 76,800 | +0.34(+1.69%) |
Aug 27, 2020 | 20.60 | 20.60 | 20.05 | 20.08 | 170,139 | +0.03(+0.15%) |
Aug 26, 2020 | 19.79 | 20.05 | 19.67 | 20.05 | 186,754 | +1.00(+5.25%) |
Aug 25, 2020 | 18.95 | 19.07 | 18.85 | 19.05 | 119,389 | +0.73(+3.98%) |
Aug 24, 2020 | 18.36 | 18.59 | 18.24 | 18.32 | 38,026 | +0.27(+1.50%) |
Aug 21, 2020 | 17.95 | 18.07 | 17.84 | 18.05 | 36,400 | -0.09(-0.50%) |
Aug 20, 2020 | 17.95 | 18.14 | 17.79 | 18.14 | 65,993 | -0.23(-1.25%) |
Aug 19, 2020 | 18.39 | 18.43 | 18.29 | 18.37 | 59,193 | +0.03(+0.16%) |
Aug 18, 2020 | 18.71 | 18.71 | 18.28 | 18.34 | 190,606 | -0.37(-1.97%) |
Aug 17, 2020 | 18.56 | 18.77 | 18.48 | 18.71 | 86,465 | -0.11(-0.56%) |
Aug 14, 2020 | 18.78 | 18.88 | 18.78 | 18.82 | 14,200 | +0.04(+0.19%) |
Aug 13, 2020 | 18.92 | 18.98 | 18.78 | 18.78 | 34,718 | -0.32(-1.68%) |
Aug 12, 2020 | 18.68 | 19.11 | 18.68 | 19.10 | 64,791 | -0.13(-0.68%) |
Aug 11, 2020 | 19.64 | 19.64 | 19.23 | 19.23 | 66,147 | -0.38(-1.94%) |
Aug 10, 2020 | 19.63 | 19.65 | 19.42 | 19.61 | 68,100 | -0.39(-1.95%) |
Aug 07, 2020 | 20.00 | 20.09 | 19.87 | 20.00 | 58,700 | -0.44(-2.15%) |
Aug 06, 2020 | 20.16 | 20.48 | 20.11 | 20.44 | 51,322 | +0.28(+1.39%) |
Aug 05, 2020 | 20.18 | 20.29 | 20.09 | 20.16 | 60,222 | +0.08(+0.40%) |
Aug 04, 2020 | 19.85 | 20.14 | 19.82 | 20.08 | 57,472 | +0.78(+4.04%) |
Aug 03, 2020 | 19.33 | 19.41 | 19.21 | 19.30 | 123,996 | +0.41(+2.17%) |
Jul 31, 2020 | 19.02 | 19.10 | 18.80 | 18.89 | 48,300 | +0.16(+0.85%) |
Jul 30, 2020 | 18.71 | 18.97 | 18.58 | 18.73 | 88,555 | -0.76(-3.90%) |
Jul 29, 2020 | 19.32 | 19.53 | 19.32 | 19.49 | 36,043 | +0.60(+3.18%) |
Jul 28, 2020 | 18.79 | 19.04 | 18.79 | 18.89 | 69,138 | +0.20(+1.07%) |
Jul 27, 2020 | 18.75 | 18.75 | 18.13 | 18.69 | 108,861 | -0.11(-0.59%) |
Jul 24, 2020 | 18.89 | 18.89 | 18.60 | 18.80 | 76,700 | -1.34(-6.65%) |
Jul 23, 2020 | 20.43 | 20.43 | 20.13 | 20.14 | 111,437 | +0.90(+4.68%) |
Jul 22, 2020 | 19.50 | 19.50 | 19.11 | 19.24 | 107,110 | -0.84(-4.18%) |
Jul 21, 2020 | 20.45 | 20.45 | 20.03 | 20.08 | 185,488 | -0.27(-1.33%) |
Jul 20, 2020 | 20.02 | 20.36 | 19.65 | 20.35 | 171,344 | +2.35(+13.06%) |
Jul 17, 2020 | 18.02 | 18.41 | 18.00 | 18.00 | 155,900 | +0.00(+0.00%) |
Jul 16, 2020 | 18.20 | 18.20 | 17.62 | 18.00 | 167,160 | -2.18(-10.82%) |
Jul 15, 2020 | 20.56 | 20.56 | 20.00 | 20.18 | 232,403 | -0.55(-2.68%) |
Jul 14, 2020 | 20.70 | 20.74 | 20.40 | 20.74 | 251,930 | -2.01(-8.84%) |
Jul 13, 2020 | 22.75 | 23.30 | 22.61 | 22.75 | 503,115 | +2.87(+14.44%) |
Jul 10, 2020 | 19.64 | 20.00 | 19.25 | 19.88 | 192,100 | +0.85(+4.47%) |
Jul 09, 2020 | 18.76 | 19.55 | 18.76 | 19.03 | 221,494 | -0.06(-0.34%) |
Jul 08, 2020 | 18.70 | 19.12 | 18.70 | 19.09 | 246,672 | +0.74(+4.06%) |
Jul 07, 2020 | 18.42 | 18.59 | 18.25 | 18.35 | 231,970 | -0.40(-2.13%) |
Jul 06, 2020 | 18.02 | 18.75 | 18.02 | 18.75 | 357,870 | +3.29(+21.28%) |
Jul 02, 2020 | 15.38 | 15.62 | 15.25 | 15.46 | 145,500 | -0.06(-0.39%) |
Jul 01, 2020 | 15.38 | 15.53 | 15.25 | 15.52 | 90,113 | +0.17(+1.11%) |
Jun 30, 2020 | 15.30 | 15.44 | 15.17 | 15.35 | 86,534 | +0.09(+0.59%) |
Jun 29, 2020 | 15.43 | 15.43 | 15.16 | 15.26 | 287,379 | +0.06(+0.39%) |
Jun 26, 2020 | 15.33 | 15.35 | 15.14 | 15.20 | 74,100 | -0.20(-1.30%) |
Jun 25, 2020 | 15.23 | 15.49 | 15.19 | 15.40 | 96,854 | -0.10(-0.65%) |
Jun 24, 2020 | 15.56 | 15.62 | 15.33 | 15.50 | 92,202 | -0.04(-0.26%) |
Jun 23, 2020 | 15.37 | 15.58 | 15.37 | 15.54 | 64,613 | +0.21(+1.37%) |
Jun 22, 2020 | 15.33 | 15.35 | 15.13 | 15.33 | 151,584 | +0.18(+1.19%) |
Jun 19, 2020 | 15.19 | 15.48 | 14.89 | 15.15 | 205,000 | +0.31(+2.09%) |
Jun 18, 2020 | 14.43 | 14.87 | 14.43 | 14.84 | 201,648 | +0.71(+5.01%) |
Jun 17, 2020 | 14.32 | 14.32 | 14.05 | 14.13 | 39,976 | +0.29(+2.11%) |
Jun 16, 2020 | 14.00 | 14.10 | 13.84 | 13.84 | 72,550 | -0.06(-0.43%) |
Jun 15, 2020 | 13.28 | 13.91 | 13.28 | 13.90 | 147,905 | +0.72(+5.46%) |
Jun 12, 2020 | 13.35 | 13.35 | 13.05 | 13.18 | 74,700 | -0.21(-1.57%) |
Jun 11, 2020 | 13.55 | 13.70 | 13.35 | 13.39 | 64,554 | -0.20(-1.47%) |
Jun 10, 2020 | 13.70 | 13.75 | 13.55 | 13.59 | 264,070 | +0.16(+1.19%) |
Jun 09, 2020 | 13.42 | 13.43 | 13.25 | 13.43 | 60,676 | -0.15(-1.10%) |
Jun 08, 2020 | 13.24 | 13.58 | 13.24 | 13.58 | 53,818 | +0.35(+2.65%) |
Jun 05, 2020 | 13.05 | 13.40 | 13.05 | 13.23 | 171,400 | +0.65(+5.17%) |
Jun 04, 2020 | 12.59 | 12.60 | 12.47 | 12.58 | 133,187 | +0.07(+0.56%) |
Jun 03, 2020 | 12.50 | 12.52 | 12.34 | 12.51 | 100,390 | +0.02(+0.16%) |
Jun 02, 2020 | 12.32 | 12.49 | 12.30 | 12.49 | 128,439 | +0.51(+4.26%) |
Jun 01, 2020 | 11.61 | 11.98 | 11.61 | 11.98 | 145,032 | +0.67(+5.92%) |
May 29, 2020 | 11.37 | 11.37 | 11.11 | 11.31 | 60,300 | -0.02(-0.18%) |
May 28, 2020 | 11.39 | 11.55 | 11.24 | 11.33 | 34,049 | +0.07(+0.62%) |
May 27, 2020 | 11.19 | 11.45 | 11.09 | 11.26 | 115,587 | -0.24(-2.09%) |
May 26, 2020 | 11.42 | 11.61 | 11.40 | 11.50 | 296,429 | +0.60(+5.50%) |
May 22, 2020 | 10.94 | 11.11 | 10.78 | 10.90 | 274,000 | -0.42(-3.71%) |
May 21, 2020 | 11.55 | 11.55 | 11.29 | 11.32 | 55,039 | -0.44(-3.74%) |
May 20, 2020 | 11.61 | 11.87 | 11.61 | 11.76 | 75,774 | +0.19(+1.64%) |
May 19, 2020 | 11.51 | 11.66 | 11.51 | 11.57 | 37,990 | +0.22(+1.94%) |
May 18, 2020 | 11.30 | 11.35 | 11.20 | 11.35 | 128,266 | +0.15(+1.34%) |
May 15, 2020 | 11.08 | 11.22 | 11.08 | 11.20 | 89,600 | +0.10(+0.90%) |
May 14, 2020 | 11.06 | 11.14 | 10.94 | 11.10 | 472,006 | -0.41(-3.56%) |
May 13, 2020 | 11.71 | 11.85 | 11.42 | 11.51 | 115,845 | -0.16(-1.37%) |
May 12, 2020 | 12.00 | 12.00 | 11.65 | 11.67 | 108,693 | -0.02(-0.17%) |
May 11, 2020 | 11.77 | 12.00 | 11.59 | 11.69 | 105,980 | -0.42(-3.47%) |
May 08, 2020 | 12.28 | 12.28 | 12.00 | 12.11 | 99,400 | +0.06(+0.50%) |
May 07, 2020 | 12.15 | 12.18 | 12.02 | 12.05 | 87,311 | -0.31(-2.51%) |
May 06, 2020 | 12.55 | 12.55 | 12.25 | 12.36 | 84,833 | +0.07(+0.57%) |
May 05, 2020 | 11.85 | 12.34 | 11.85 | 12.29 | 100,428 | +0.17(+1.40%) |
May 04, 2020 | 12.00 | 12.14 | 11.88 | 12.12 | 266,448 | +0.21(+1.76%) |
May 01, 2020 | 11.98 | 12.05 | 11.82 | 11.91 | 76,300 | -0.41(-3.33%) |
Apr 30, 2020 | 12.14 | 12.60 | 12.14 | 12.32 | 518,008 | -0.28(-2.18%) |
Apr 29, 2020 | 12.35 | 12.62 | 12.21 | 12.60 | 171,271 | +0.84(+7.10%) |
Apr 28, 2020 | 11.75 | 11.82 | 11.63 | 11.76 | 359,424 | +0.38(+3.31%) |
Apr 27, 2020 | 11.48 | 11.48 | 11.25 | 11.38 | 56,580 | +0.18(+1.64%) |
Apr 24, 2020 | 11.48 | 11.48 | 11.14 | 11.20 | 46,000 | +0.12(+1.13%) |
Apr 23, 2020 | 10.78 | 11.19 | 10.78 | 11.07 | 95,108 | +0.15(+1.42%) |
Apr 22, 2020 | 10.84 | 10.93 | 10.84 | 10.92 | 92,820 | +0.34(+3.21%) |
Apr 21, 2020 | 10.61 | 10.64 | 10.52 | 10.58 | 43,372 | -0.58(-5.20%) |
Apr 20, 2020 | 11.34 | 11.43 | 11.16 | 11.16 | 61,438 | -0.13(-1.15%) |
Apr 17, 2020 | 11.45 | 11.45 | 11.18 | 11.29 | 37,000 | +0.02(+0.18%) |
Apr 16, 2020 | 10.94 | 11.41 | 10.94 | 11.27 | 47,861 | +0.40(+3.65%) |
Apr 15, 2020 | 10.84 | 10.95 | 10.75 | 10.87 | 117,389 | +0.03(+0.30%) |
Apr 14, 2020 | 10.70 | 10.88 | 10.70 | 10.84 | 201,709 | +0.68(+6.69%) |
Apr 13, 2020 | 10.55 | 10.78 | 10.07 | 10.16 | 39,109 | -0.11(-1.07%) |
Apr 09, 2020 | 10.26 | 10.46 | 10.26 | 10.27 | 63,600 | -0.05(-0.48%) |
Apr 08, 2020 | 10.36 | 10.50 | 10.17 | 10.32 | 80,026 | -0.08(-0.77%) |
Apr 07, 2020 | 10.50 | 10.67 | 10.27 | 10.40 | 52,896 | +0.20(+1.96%) |
Apr 06, 2020 | 9.990 | 10.20 | 9.990 | 10.20 | 48,375 | +0.30(+3.03%) |
Apr 03, 2020 | 9.705 | 9.970 | 9.520 | 9.900 | 49,700 | -0.19(-1.88%) |
Apr 02, 2020 | 10.06 | 10.10 | 9.920 | 10.09 | 83,996 | +0.65(+6.89%) |
Apr 01, 2020 | 10.02 | 10.02 | 9.400 | 9.440 | 125,500 | -1.07(-10.18%) |
Mar 31, 2020 | 10.55 | 10.60 | 10.10 | 10.51 | 203,603 | +0.48(+4.79%) |
Mar 30, 2020 | 9.680 | 10.20 | 9.680 | 10.03 | 145,643 | +0.49(+5.14%) |
Mar 27, 2020 | 9.420 | 9.860 | 9.420 | 9.540 | 246,000 | -0.63(-6.19%) |
Mar 26, 2020 | 10.30 | 10.30 | 9.770 | 10.17 | 96,781 | +0.31(+3.14%) |
Mar 25, 2020 | 9.440 | 9.980 | 9.420 | 9.860 | 125,858 | +0.51(+5.45%) |
Mar 24, 2020 | 9.010 | 9.350 | 9.010 | 9.350 | 163,027 | +0.64(+7.32%) |
Mar 23, 2020 | 8.425 | 9.075 | 8.425 | 8.712 | 220,528 | -0.36(-3.95%) |
Mar 20, 2020 | 9.777 | 9.777 | 9.020 | 9.070 | 113,100 | -0.12(-1.31%) |
Mar 19, 2020 | 9.000 | 9.330 | 8.910 | 9.190 | 161,694 | +0.02(+0.22%) |
Mar 18, 2020 | 9.350 | 9.360 | 8.960 | 9.170 | 339,948 | -0.84(-8.39%) |
Mar 17, 2020 | 9.450 | 10.01 | 9.420 | 10.01 | 179,183 | +0.30(+3.14%) |
Mar 16, 2020 | 9.080 | 9.950 | 9.080 | 9.705 | 214,789 | -1.13(-10.47%) |
Mar 13, 2020 | 10.50 | 11.08 | 10.28 | 10.84 | 212,000 | +0.85(+8.45%) |
Mar 12, 2020 | 10.21 | 10.47 | 9.800 | 9.995 | 149,816 | -1.03(-9.30%) |
Mar 11, 2020 | 11.24 | 11.48 | 11.02 | 11.02 | 132,238 | -0.48(-4.17%) |
Mar 10, 2020 | 11.36 | 11.50 | 11.25 | 11.50 | 111,829 | +0.41(+3.70%) |
Mar 09, 2020 | 11.17 | 11.29 | 11.00 | 11.09 | 151,956 | -0.88(-7.35%) |
Mar 06, 2020 | 11.99 | 12.17 | 11.83 | 11.97 | 78,500 | -0.47(-3.78%) |
Mar 05, 2020 | 12.57 | 12.57 | 12.36 | 12.44 | 76,827 | -0.16(-1.27%) |
Mar 04, 2020 | 12.75 | 12.75 | 12.50 | 12.60 | 132,451 | -0.12(-0.94%) |
Mar 03, 2020 | 12.46 | 12.87 | 12.46 | 12.72 | 179,320 | +0.22(+1.76%) |