Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 47.97 | 47.97 | 47.97 | 3,269,009 | -4.47(-8.52%) | |
Dec 30, 2020 | 51.68 | 54.01 | 51.11 | 52.44 | 3,269,009 | +0.90(+1.75%) |
Dec 29, 2020 | 51.95 | 53.35 | 50.51 | 51.54 | 3,026,198 | +0.21(+0.41%) |
Dec 28, 2020 | 58.00 | 58.31 | 51.05 | 51.33 | 6,014,256 | -5.43(-9.57%) |
Dec 24, 2020 | 58.65 | 58.71 | 56.37 | 56.76 | 1,505,600 | -1.46(-2.51%) |
Dec 23, 2020 | 59.07 | 59.69 | 57.81 | 58.22 | 2,126,413 | -0.87(-1.47%) |
Dec 22, 2020 | 63.86 | 63.86 | 57.11 | 59.09 | 4,603,861 | -2.96(-4.77%) |
Dec 21, 2020 | 61.59 | 63.79 | 60.85 | 62.05 | 2,932,875 | -0.52(-0.83%) |
Dec 18, 2020 | 67.46 | 68.94 | 62.27 | 62.57 | 4,838,700 | -6.54(-9.46%) |
Dec 17, 2020 | 65.68 | 69.23 | 65.00 | 69.11 | 4,214,091 | +4.30(+6.63%) |
Dec 16, 2020 | 64.12 | 66.49 | 61.86 | 64.81 | 4,871,798 | +3.14(+5.09%) |
Dec 15, 2020 | 56.20 | 61.78 | 56.06 | 61.67 | 4,099,136 | +5.82(+10.42%) |
Dec 14, 2020 | 56.15 | 57.04 | 53.95 | 55.85 | 2,069,737 | +0.37(+0.67%) |
Dec 11, 2020 | 56.86 | 58.59 | 53.78 | 55.48 | 2,382,600 | -1.21(-2.13%) |
Dec 10, 2020 | 57.24 | 59.13 | 56.00 | 56.69 | 2,384,171 | -1.23(-2.12%) |
Dec 09, 2020 | 60.30 | 62.72 | 57.29 | 57.92 | 2,509,509 | -2.12(-3.53%) |
Dec 08, 2020 | 59.30 | 61.85 | 57.80 | 60.04 | 2,170,871 | +0.46(+0.77%) |
Dec 07, 2020 | 62.83 | 62.98 | 59.15 | 59.58 | 2,242,624 | -3.14(-5.01%) |
Dec 04, 2020 | 62.56 | 63.30 | 61.54 | 62.72 | 1,184,600 | -0.14(-0.22%) |
Dec 03, 2020 | 62.41 | 63.57 | 61.33 | 62.86 | 1,354,792 | +0.61(+0.98%) |
Dec 02, 2020 | 61.23 | 64.08 | 59.56 | 62.25 | 2,164,841 | -0.89(-1.41%) |
Dec 01, 2020 | 68.00 | 68.54 | 61.54 | 63.14 | 3,649,772 | -4.35(-6.45%) |
Nov 30, 2020 | 70.25 | 71.60 | 63.82 | 67.49 | 3,607,834 | -1.84(-2.65%) |
Nov 27, 2020 | 69.43 | 71.23 | 67.60 | 69.33 | 1,980,200 | +0.90(+1.32%) |
Nov 25, 2020 | 66.91 | 69.45 | 66.25 | 68.43 | 2,421,600 | +1.57(+2.35%) |
Nov 24, 2020 | 69.50 | 69.90 | 65.11 | 66.86 | 3,362,017 | -1.07(-1.58%) |
Nov 23, 2020 | 64.27 | 68.79 | 62.60 | 67.93 | 4,188,055 | +6.08(+9.83%) |
Nov 20, 2020 | 58.94 | 64.27 | 58.70 | 61.85 | 4,569,600 | +3.57(+6.13%) |
Nov 19, 2020 | 58.06 | 60.21 | 56.53 | 58.28 | 3,095,226 | +0.96(+1.67%) |
Nov 18, 2020 | 57.29 | 58.69 | 55.23 | 57.32 | 3,377,307 | -0.99(-1.70%) |
Nov 17, 2020 | 52.59 | 59.18 | 51.10 | 58.31 | 6,162,905 | +5.98(+11.43%) |
Nov 16, 2020 | 52.54 | 54.74 | 51.31 | 52.33 | 2,814,916 | -2.18(-4.00%) |
Nov 13, 2020 | 53.85 | 56.34 | 53.06 | 54.51 | 3,096,900 | +1.40(+2.64%) |
Nov 12, 2020 | 53.19 | 54.50 | 52.13 | 53.11 | 2,706,447 | +1.05(+2.02%) |
Nov 11, 2020 | 52.13 | 53.58 | 51.00 | 52.06 | 3,100,318 | +0.72(+1.40%) |
Nov 10, 2020 | 53.52 | 53.97 | 48.50 | 51.34 | 5,634,328 | -2.50(-4.64%) |
Nov 09, 2020 | 60.50 | 61.16 | 52.51 | 53.84 | 7,597,597 | -13.49(-20.04%) |
Nov 06, 2020 | 67.26 | 68.66 | 64.61 | 67.33 | 2,234,900 | -1.21(-1.77%) |
Nov 05, 2020 | 61.98 | 69.19 | 61.34 | 68.54 | 6,163,963 | +8.78(+14.69%) |
Nov 04, 2020 | 61.73 | 62.88 | 58.65 | 59.76 | 2,610,141 | -0.64(-1.06%) |
Nov 03, 2020 | 59.02 | 60.73 | 57.16 | 60.40 | 2,821,888 | +2.02(+3.46%) |
Nov 02, 2020 | 57.46 | 61.09 | 56.11 | 58.38 | 4,516,232 | +2.28(+4.06%) |
Oct 30, 2020 | 60.65 | 65.84 | 55.26 | 56.10 | 7,646,600 | -6.11(-9.82%) |
Oct 29, 2020 | 82.01 | 82.39 | 62.01 | 62.21 | 17,351,128 | -9.77(-13.57%) |
Oct 28, 2020 | 70.55 | 73.37 | 68.39 | 71.98 | 3,168,644 | -0.35(-0.48%) |
Oct 27, 2020 | 71.98 | 74.63 | 71.10 | 72.33 | 2,034,422 | +1.24(+1.74%) |
Oct 26, 2020 | 71.08 | 73.40 | 68.68 | 71.09 | 2,098,356 | -0.79(-1.10%) |
Oct 23, 2020 | 71.50 | 72.04 | 69.65 | 71.88 | 1,910,600 | +0.48(+0.67%) |
Oct 22, 2020 | 68.16 | 71.86 | 66.61 | 71.40 | 3,101,793 | +3.45(+5.08%) |
Oct 21, 2020 | 73.79 | 73.79 | 67.54 | 67.95 | 3,665,112 | -3.47(-4.86%) |
Oct 20, 2020 | 73.02 | 74.74 | 71.31 | 71.42 | 2,246,462 | -1.23(-1.69%) |
Oct 19, 2020 | 77.86 | 78.14 | 71.44 | 72.65 | 4,278,976 | -4.36(-5.66%) |
Oct 16, 2020 | 81.35 | 82.24 | 76.97 | 77.01 | 2,170,900 | -3.33(-4.14%) |
Oct 15, 2020 | 78.32 | 81.40 | 77.13 | 80.34 | 1,985,032 | -0.25(-0.31%) |
Oct 14, 2020 | 84.57 | 84.66 | 79.50 | 80.59 | 2,839,195 | -3.47(-4.13%) |
Oct 13, 2020 | 81.55 | 85.56 | 79.01 | 84.06 | 3,244,932 | +2.60(+3.19%) |
Oct 12, 2020 | 84.26 | 84.80 | 80.15 | 81.46 | 2,715,863 | -1.77(-2.13%) |
Oct 09, 2020 | 83.27 | 85.50 | 81.85 | 83.23 | 2,676,200 | +1.00(+1.22%) |
Oct 08, 2020 | 85.67 | 87.76 | 81.03 | 82.23 | 4,236,063 | -2.42(-2.86%) |
Oct 07, 2020 | 79.70 | 84.90 | 79.55 | 84.65 | 4,299,410 | +6.44(+8.23%) |
Oct 06, 2020 | 80.68 | 83.50 | 77.10 | 78.21 | 4,382,122 | -2.55(-3.16%) |
Oct 05, 2020 | 79.46 | 81.10 | 77.23 | 80.76 | 3,825,299 | +2.83(+3.63%) |
Oct 02, 2020 | 78.94 | 81.99 | 76.80 | 77.93 | 7,240,600 | -5.94(-7.08%) |
Oct 01, 2020 | 75.09 | 83.99 | 74.40 | 83.87 | 12,086,100 | +11.22(+15.44%) |
Sep 30, 2020 | 74.22 | 75.46 | 71.83 | 72.65 | 4,007,888 | -1.54(-2.08%) |
Sep 29, 2020 | 74.94 | 75.68 | 72.77 | 74.19 | 2,249,787 | -0.43(-0.58%) |
Sep 28, 2020 | 74.16 | 76.69 | 72.95 | 74.62 | 3,957,697 | +1.75(+2.40%) |
Sep 25, 2020 | 74.80 | 76.52 | 71.85 | 72.87 | 4,384,300 | -1.67(-2.24%) |
Sep 24, 2020 | 69.70 | 78.56 | 68.11 | 74.54 | 5,474,613 | +3.12(+4.37%) |
Sep 23, 2020 | 78.89 | 82.40 | 69.70 | 71.42 | 7,611,804 | -7.92(-9.98%) |
Sep 22, 2020 | 74.88 | 79.56 | 72.05 | 79.34 | 5,881,527 | +4.86(+6.53%) |
Sep 21, 2020 | 73.46 | 77.49 | 70.17 | 74.48 | 4,891,113 | -0.56(-0.75%) |
Sep 18, 2020 | 72.18 | 75.48 | 70.59 | 75.04 | 5,844,100 | +2.91(+4.03%) |
Sep 17, 2020 | 71.60 | 73.44 | 68.70 | 72.13 | 5,951,348 | -2.35(-3.16%) |
Sep 16, 2020 | 74.04 | 78.40 | 72.73 | 74.48 | 7,383,721 | +1.15(+1.57%) |
Sep 15, 2020 | 77.57 | 77.99 | 69.76 | 73.33 | 8,816,818 | -2.40(-3.17%) |
Sep 14, 2020 | 71.00 | 75.90 | 67.40 | 75.73 | 9,711,479 | +10.58(+16.24%) |
Sep 11, 2020 | 77.71 | 79.50 | 64.20 | 65.15 | 11,454,500 | -9.35(-12.55%) |
Sep 10, 2020 | 76.60 | 86.75 | 73.34 | 74.50 | 19,478,150 | +5.56(+8.06%) |
Sep 09, 2020 | 67.88 | 70.40 | 65.44 | 68.94 | 5,822,862 | +5.70(+9.01%) |
Sep 08, 2020 | 63.60 | 71.70 | 62.56 | 63.24 | 6,322,911 | -4.16(-6.17%) |
Sep 04, 2020 | 71.28 | 74.58 | 61.00 | 67.40 | 10,198,300 | -5.94(-8.10%) |
Sep 03, 2020 | 77.39 | 83.74 | 73.00 | 73.34 | 6,109,417 | -8.35(-10.22%) |
Sep 02, 2020 | 89.00 | 90.97 | 78.56 | 81.69 | 6,844,676 | -6.74(-7.62%) |
Sep 01, 2020 | 87.89 | 93.90 | 85.91 | 88.43 | 5,284,527 | +0.93(+1.06%) |
Aug 31, 2020 | 93.61 | 94.73 | 85.00 | 87.50 | 8,577,990 | -9.43(-9.73%) |
Aug 28, 2020 | 98.75 | 105.50 | 95.33 | 96.93 | 6,967,100 | +0.94(+0.98%) |
Aug 27, 2020 | 107.35 | 109.45 | 90.81 | 95.99 | 12,554,445 | -13.53(-12.35%) |
Aug 26, 2020 | 113.14 | 116.50 | 106.75 | 109.52 | 5,109,344 | -3.30(-2.93%) |
Aug 25, 2020 | 109.24 | 113.20 | 104.00 | 112.82 | 5,606,456 | -3.42(-2.94%) |
Aug 24, 2020 | 124.36 | 127.11 | 113.16 | 116.24 | 6,385,239 | -4.85(-4.01%) |
Aug 21, 2020 | 122.61 | 126.00 | 117.40 | 121.09 | 5,050,900 | -1.23(-1.01%) |
Aug 20, 2020 | 124.65 | 128.32 | 118.42 | 122.32 | 7,878,304 | +0.56(+0.46%) |
Aug 19, 2020 | 115.25 | 128.50 | 115.00 | 121.76 | 10,230,493 | +5.83(+5.03%) |
Aug 18, 2020 | 115.49 | 119.60 | 110.00 | 115.93 | 6,806,423 | -2.20(-1.86%) |
Aug 17, 2020 | 100.32 | 118.88 | 99.42 | 118.13 | 13,218,480 | +24.77(+26.53%) |
Aug 14, 2020 | 97.00 | 97.46 | 90.71 | 93.36 | 4,418,800 | -1.63(-1.72%) |
Aug 13, 2020 | 90.70 | 97.20 | 90.29 | 94.99 | 6,053,690 | +6.06(+6.81%) |
Aug 12, 2020 | 87.20 | 91.85 | 85.51 | 88.93 | 8,964,728 | -3.07(-3.34%) |
Aug 11, 2020 | 90.10 | 103.09 | 85.68 | 92.00 | 10,434,349 | -3.58(-3.75%) |
Aug 10, 2020 | 106.84 | 109.84 | 94.35 | 95.58 | 9,137,956 | -8.07(-7.79%) |
Aug 07, 2020 | 93.65 | 112.62 | 93.10 | 103.65 | 17,094,400 | +9.51(+10.10%) |
Aug 06, 2020 | 96.25 | 98.24 | 89.56 | 94.14 | 7,692,991 | +0.29(+0.31%) |
Aug 05, 2020 | 81.79 | 95.36 | 81.60 | 93.85 | 6,852,836 | +11.45(+13.90%) |
Aug 04, 2020 | 81.96 | 84.89 | 79.34 | 82.40 | 4,519,657 | -0.56(-0.68%) |
Aug 03, 2020 | 76.73 | 83.48 | 76.37 | 82.96 | 6,320,049 | +7.37(+9.75%) |
Jul 31, 2020 | 76.76 | 79.42 | 72.25 | 75.59 | 7,376,500 | -0.60(-0.79%) |
Jul 30, 2020 | 70.00 | 78.83 | 64.16 | 76.19 | 12,736,926 | +15.45(+25.44%) |
Jul 29, 2020 | 59.37 | 61.94 | 56.66 | 60.74 | 4,243,251 | +2.37(+4.06%) |
Jul 28, 2020 | 58.03 | 60.94 | 57.60 | 58.37 | 3,955,055 | -0.76(-1.29%) |
Jul 27, 2020 | 54.69 | 59.47 | 53.56 | 59.13 | 4,560,158 | +5.92(+11.13%) |
Jul 24, 2020 | 51.35 | 54.12 | 48.39 | 53.21 | 3,726,700 | +0.23(+0.43%) |
Jul 23, 2020 | 55.15 | 57.17 | 51.00 | 52.98 | 4,200,431 | -1.87(-3.41%) |
Jul 22, 2020 | 52.81 | 55.29 | 52.38 | 54.85 | 3,447,598 | +2.13(+4.04%) |
Jul 21, 2020 | 53.90 | 54.07 | 50.25 | 52.72 | 3,464,200 | -0.59(-1.11%) |
Jul 20, 2020 | 49.15 | 53.95 | 48.32 | 53.31 | 4,614,286 | +4.38(+8.95%) |
Jul 17, 2020 | 46.46 | 49.19 | 44.63 | 48.93 | 3,892,200 | +3.13(+6.83%) |
Jul 16, 2020 | 44.44 | 46.64 | 42.39 | 45.80 | 4,040,087 | -0.08(-0.17%) |
Jul 15, 2020 | 42.33 | 47.20 | 41.81 | 45.88 | 4,341,365 | +2.75(+6.38%) |
Jul 14, 2020 | 42.83 | 44.38 | 38.52 | 43.13 | 5,616,693 | +1.27(+3.03%) |
Jul 13, 2020 | 49.10 | 51.26 | 41.26 | 41.86 | 7,024,385 | -6.89(-14.13%) |
Jul 10, 2020 | 45.00 | 50.65 | 43.71 | 48.75 | 8,466,000 | +3.57(+7.90%) |
Jul 09, 2020 | 41.85 | 45.85 | 41.60 | 45.18 | 5,224,271 | +1.68(+3.86%) |
Jul 08, 2020 | 46.98 | 46.98 | 40.51 | 43.50 | 11,194,514 | -2.60(-5.64%) |
Jul 07, 2020 | 39.75 | 46.68 | 39.05 | 46.10 | 11,021,245 | +6.94(+17.72%) |
Jul 06, 2020 | 36.42 | 39.93 | 35.11 | 39.16 | 6,577,156 | +5.73(+17.14%) |
Jul 02, 2020 | 32.60 | 33.92 | 30.83 | 33.43 | 4,981,300 | +3.36(+11.17%) |
Jul 01, 2020 | 28.05 | 30.62 | 27.83 | 30.07 | 3,042,700 | +1.64(+5.77%) |
Jun 30, 2020 | 27.57 | 28.98 | 27.32 | 28.43 | 2,980,490 | +0.60(+2.16%) |
Jun 29, 2020 | 29.04 | 29.67 | 27.08 | 27.83 | 3,253,165 | -0.27(-0.96%) |
Jun 26, 2020 | 26.49 | 28.48 | 25.40 | 28.10 | 4,523,100 | +1.87(+7.13%) |
Jun 25, 2020 | 26.53 | 27.80 | 25.65 | 26.23 | 2,166,234 | -0.75(-2.78%) |
Jun 24, 2020 | 25.50 | 27.35 | 25.50 | 26.98 | 3,038,336 | +1.07(+4.13%) |
Jun 23, 2020 | 28.16 | 29.09 | 25.23 | 25.91 | 5,735,810 | -1.47(-5.37%) |
Jun 22, 2020 | 25.01 | 27.55 | 25.01 | 27.38 | 4,031,865 | +2.67(+10.81%) |
Jun 19, 2020 | 22.59 | 25.24 | 22.05 | 24.71 | 5,134,500 | +2.30(+10.26%) |
Jun 18, 2020 | 22.46 | 22.90 | 21.85 | 22.41 | 1,399,411 | -0.04(-0.18%) |
Jun 17, 2020 | 22.47 | 23.54 | 22.23 | 22.45 | 2,288,609 | +0.29(+1.31%) |
Jun 16, 2020 | 22.40 | 23.50 | 21.70 | 22.16 | 2,562,348 | +0.49(+2.26%) |
Jun 15, 2020 | 19.30 | 22.19 | 18.84 | 21.67 | 3,439,206 | +1.92(+9.72%) |
Jun 12, 2020 | 21.61 | 21.65 | 19.01 | 19.75 | 2,969,900 | +0.20(+1.02%) |
Jun 11, 2020 | 21.82 | 22.86 | 19.16 | 19.55 | 5,408,797 | -4.39(-18.34%) |
Jun 10, 2020 | 22.64 | 24.23 | 22.63 | 23.94 | 3,857,329 | +1.98(+9.02%) |
Jun 09, 2020 | 21.18 | 23.49 | 21.00 | 21.96 | 2,531,581 | +0.27(+1.24%) |
Jun 08, 2020 | 21.30 | 22.12 | 20.93 | 21.69 | 2,430,778 | +0.44(+2.07%) |
Jun 05, 2020 | 22.76 | 23.06 | 20.64 | 21.25 | 3,262,400 | -1.19(-5.30%) |
Jun 04, 2020 | 21.36 | 23.70 | 21.32 | 22.44 | 4,949,231 | +1.28(+6.05%) |
Jun 03, 2020 | 21.69 | 21.99 | 19.54 | 21.16 | 4,789,844 | -0.54(-2.49%) |
Jun 02, 2020 | 19.60 | 21.98 | 19.42 | 21.70 | 5,213,966 | +2.37(+12.26%) |
Jun 01, 2020 | 18.27 | 19.74 | 18.25 | 19.33 | 2,640,872 | +0.96(+5.23%) |
May 29, 2020 | 16.54 | 18.45 | 16.32 | 18.37 | 4,316,400 | +1.70(+10.20%) |
May 28, 2020 | 16.64 | 17.35 | 16.57 | 16.67 | 1,859,894 | -0.19(-1.13%) |
May 27, 2020 | 16.75 | 16.93 | 16.04 | 16.86 | 2,786,525 | -0.06(-0.35%) |
May 26, 2020 | 17.56 | 18.10 | 16.67 | 16.92 | 3,235,714 | -0.68(-3.86%) |
May 22, 2020 | 17.68 | 18.15 | 17.30 | 17.60 | 2,185,300 | -0.25(-1.40%) |
May 21, 2020 | 18.16 | 18.79 | 17.41 | 17.85 | 3,801,692 | -0.69(-3.72%) |
May 20, 2020 | 18.35 | 18.67 | 17.02 | 18.54 | 4,134,111 | +0.67(+3.75%) |
May 19, 2020 | 15.51 | 18.26 | 15.21 | 17.87 | 6,699,652 | +2.68(+17.64%) |
May 18, 2020 | 17.75 | 18.20 | 14.69 | 15.19 | 7,188,026 | -1.88(-11.01%) |
May 15, 2020 | 18.06 | 19.02 | 15.96 | 17.07 | 5,587,900 | -1.55(-8.32%) |
May 14, 2020 | 19.09 | 19.98 | 18.05 | 18.62 | 6,224,553 | -0.68(-3.52%) |
May 13, 2020 | 18.50 | 20.40 | 17.46 | 19.30 | 9,591,577 | +1.43(+8.00%) |
May 12, 2020 | 18.23 | 20.85 | 17.33 | 17.87 | 9,703,146 | +0.29(+1.65%) |
May 11, 2020 | 15.85 | 17.65 | 15.75 | 17.58 | 4,119,234 | +1.45(+8.99%) |
May 08, 2020 | 16.16 | 16.85 | 15.66 | 16.13 | 4,123,000 | +0.20(+1.26%) |
May 07, 2020 | 17.05 | 17.77 | 15.45 | 15.93 | 7,913,635 | -0.32(-1.97%) |
May 06, 2020 | 14.49 | 16.40 | 13.59 | 16.25 | 5,977,627 | +2.15(+15.25%) |
May 05, 2020 | 13.87 | 14.48 | 13.45 | 14.10 | 4,876,135 | +1.10(+8.46%) |
May 04, 2020 | 11.55 | 13.43 | 11.10 | 13.00 | 4,473,865 | +1.02(+8.51%) |
May 01, 2020 | 12.39 | 13.45 | 11.81 | 11.98 | 4,762,600 | -0.64(-5.07%) |
Apr 30, 2020 | 14.52 | 14.53 | 12.11 | 12.62 | 10,520,262 | +0.54(+4.47%) |
Apr 29, 2020 | 12.00 | 12.58 | 11.66 | 12.08 | 3,451,520 | +0.08(+0.67%) |
Apr 28, 2020 | 11.99 | 12.33 | 9.800 | 12.00 | 5,495,158 | +0.40(+3.45%) |
Apr 27, 2020 | 10.48 | 11.64 | 10.45 | 11.60 | 6,072,498 | +1.68(+16.94%) |
Apr 24, 2020 | 7.820 | 10.59 | 7.510 | 9.920 | 9,978,800 | +1.91(+23.85%) |
Apr 23, 2020 | 9.510 | 9.510 | 7.900 | 8.010 | 5,653,643 | -0.79(-8.98%) |
Apr 22, 2020 | 10.55 | 10.74 | 8.800 | 8.800 | 3,490,123 | -1.15(-11.56%) |
Apr 21, 2020 | 10.16 | 11.59 | 9.640 | 9.950 | 3,338,640 | -0.32(-3.12%) |
Apr 20, 2020 | 9.000 | 10.75 | 8.920 | 10.27 | 3,316,111 | +1.05(+11.39%) |
Apr 17, 2020 | 9.490 | 9.780 | 8.790 | 9.220 | 1,775,800 | +0.11(+1.21%) |
Apr 16, 2020 | 8.560 | 9.450 | 8.520 | 9.110 | 2,477,068 | +0.64(+7.56%) |
Apr 15, 2020 | 8.300 | 8.530 | 7.770 | 8.470 | 1,902,637 | -0.24(-2.76%) |
Apr 14, 2020 | 8.120 | 8.990 | 8.050 | 8.710 | 3,389,158 | +0.86(+10.96%) |
Apr 13, 2020 | 7.510 | 7.900 | 6.760 | 7.850 | 2,014,628 | +0.41(+5.51%) |
Apr 09, 2020 | 7.160 | 8.470 | 7.020 | 7.440 | 4,100,000 | +0.62(+9.09%) |
Apr 08, 2020 | 5.680 | 7.010 | 5.480 | 6.820 | 4,009,970 | +1.50(+28.20%) |
Apr 07, 2020 | 5.850 | 6.000 | 5.100 | 5.320 | 1,580,174 | -0.18(-3.27%) |
Apr 06, 2020 | 5.600 | 5.930 | 5.360 | 5.500 | 1,939,006 | +0.59(+12.02%) |
Apr 03, 2020 | 4.630 | 5.100 | 4.540 | 4.910 | 1,468,500 | +0.28(+6.05%) |
Apr 02, 2020 | 4.600 | 4.890 | 4.430 | 4.630 | 1,468,876 | +0.10(+2.21%) |
Apr 01, 2020 | 4.740 | 5.050 | 4.440 | 4.530 | 1,397,424 | -0.46(-9.22%) |
Mar 31, 2020 | 4.290 | 5.000 | 4.260 | 4.990 | 1,301,550 | +0.74(+17.41%) |
Mar 30, 2020 | 4.530 | 4.660 | 4.100 | 4.250 | 1,247,102 | -0.36(-7.81%) |
Mar 27, 2020 | 4.950 | 5.260 | 4.500 | 4.610 | 1,286,600 | -0.36(-7.24%) |
Mar 26, 2020 | 5.220 | 6.050 | 4.850 | 4.970 | 1,858,667 | -0.45(-8.30%) |
Mar 25, 2020 | 5.780 | 6.000 | 5.110 | 5.420 | 1,736,125 | -0.38(-6.55%) |
Mar 24, 2020 | 5.120 | 6.000 | 5.000 | 5.800 | 2,530,576 | +1.19(+25.81%) |
Mar 23, 2020 | 3.940 | 4.650 | 3.790 | 4.610 | 1,608,283 | +0.85(+22.61%) |
Mar 20, 2020 | 4.230 | 4.309 | 3.760 | 3.760 | 1,858,500 | -0.23(-5.76%) |
Mar 19, 2020 | 3.180 | 4.090 | 3.030 | 3.990 | 2,932,597 | +0.82(+25.87%) |
Mar 18, 2020 | 2.540 | 3.450 | 2.530 | 3.170 | 2,976,076 | +0.50(+18.73%) |
Mar 17, 2020 | 2.940 | 2.950 | 2.570 | 2.670 | 2,471,225 | +0.02(+0.75%) |
Mar 16, 2020 | 2.890 | 3.200 | 2.650 | 2.650 | 2,072,459 | -0.58(-17.96%) |
Mar 13, 2020 | 3.940 | 4.000 | 3.030 | 3.230 | 2,178,200 | -0.18(-5.28%) |
Mar 12, 2020 | 3.790 | 4.000 | 3.300 | 3.410 | 2,341,316 | -1.13(-24.89%) |
Mar 11, 2020 | 5.050 | 5.220 | 4.520 | 4.540 | 1,280,301 | -0.74(-14.02%) |
Mar 10, 2020 | 5.280 | 5.280 | 4.880 | 5.280 | 962,751 | +0.34(+6.88%) |
Mar 09, 2020 | 5.570 | 5.570 | 4.880 | 4.940 | 1,416,044 | -1.04(-17.39%) |
Mar 06, 2020 | 6.100 | 6.250 | 5.890 | 5.980 | 800,700 | -0.39(-6.12%) |
Mar 05, 2020 | 6.260 | 6.480 | 6.210 | 6.370 | 684,885 | -0.01(-0.16%) |
Mar 04, 2020 | 6.150 | 6.410 | 6.100 | 6.380 | 873,976 | +0.32(+5.28%) |
Mar 03, 2020 | 6.200 | 6.590 | 6.020 | 6.060 | 1,640,632 | +0.00(+0.00%) |
Mar 02, 2020 | 6.680 | 6.800 | 5.960 | 6.060 | 2,206,762 | -0.40(-6.19%) |
Feb 28, 2020 | 6.750 | 6.890 | 6.250 | 6.460 | 2,089,600 | -0.44(-6.38%) |
Feb 27, 2020 | 7.370 | 7.390 | 6.520 | 6.900 | 1,576,493 | -0.59(-7.88%) |
Feb 26, 2020 | 7.950 | 8.230 | 7.410 | 7.490 | 1,040,285 | -0.35(-4.46%) |
Feb 25, 2020 | 9.130 | 9.340 | 7.500 | 7.840 | 2,311,492 | -1.38(-14.97%) |
Feb 24, 2020 | 8.860 | 9.690 | 8.830 | 9.220 | 1,471,152 | -0.04(-0.43%) |
Feb 21, 2020 | 9.150 | 9.310 | 9.000 | 9.260 | 1,119,900 | +0.11(+1.20%) |
Feb 20, 2020 | 9.030 | 9.260 | 8.800 | 9.150 | 1,445,835 | +0.14(+1.55%) |
Feb 19, 2020 | 8.930 | 9.080 | 8.530 | 9.010 | 1,724,075 | +0.21(+2.39%) |
Feb 18, 2020 | 8.990 | 9.060 | 8.360 | 8.800 | 1,462,532 | -0.23(-2.55%) |
Feb 14, 2020 | 9.000 | 9.600 | 8.940 | 9.030 | 2,615,100 | +0.04(+0.44%) |
Feb 13, 2020 | 9.190 | 9.200 | 8.770 | 8.990 | 1,475,285 | -0.19(-2.07%) |
Feb 12, 2020 | 8.870 | 9.290 | 8.630 | 9.180 | 2,276,174 | +0.57(+6.62%) |
Feb 11, 2020 | 8.450 | 8.990 | 8.220 | 8.610 | 2,489,337 | +0.34(+4.11%) |
Feb 10, 2020 | 8.360 | 8.740 | 8.150 | 8.270 | 1,971,022 | -0.05(-0.60%) |
Feb 07, 2020 | 8.470 | 8.770 | 8.250 | 8.320 | 1,404,900 | -0.09(-1.07%) |
Feb 06, 2020 | 8.050 | 8.480 | 7.970 | 8.410 | 1,743,450 | +0.41(+5.13%) |
Feb 05, 2020 | 8.000 | 8.060 | 7.900 | 8.000 | 673,672 | +0.10(+1.27%) |
Feb 04, 2020 | 7.970 | 7.980 | 7.540 | 7.900 | 1,190,077 | +0.00(+0.00%) |
Feb 03, 2020 | 8.120 | 8.180 | 7.870 | 7.900 | 870,805 | -0.22(-2.71%) |
Jan 31, 2020 | 8.230 | 8.300 | 8.020 | 8.120 | 1,043,000 | -0.17(-2.05%) |
Jan 30, 2020 | 8.200 | 8.380 | 8.050 | 8.290 | 762,853 | +0.02(+0.24%) |
Jan 29, 2020 | 8.150 | 8.510 | 8.060 | 8.270 | 1,570,028 | +0.25(+3.12%) |
Jan 28, 2020 | 7.890 | 8.220 | 7.810 | 8.020 | 908,147 | +0.20(+2.56%) |
Jan 27, 2020 | 7.950 | 7.970 | 7.730 | 7.820 | 1,030,244 | -0.24(-2.98%) |
Jan 24, 2020 | 8.260 | 8.574 | 7.811 | 8.060 | 1,899,500 | -0.22(-2.66%) |
Jan 23, 2020 | 8.760 | 8.810 | 8.230 | 8.280 | 1,554,307 | -0.47(-5.37%) |
Jan 22, 2020 | 9.150 | 9.510 | 8.670 | 8.750 | 2,096,718 | -0.26(-2.89%) |
Jan 21, 2020 | 8.540 | 9.250 | 8.470 | 9.010 | 2,841,279 | +0.48(+5.63%) |
Jan 17, 2020 | 8.600 | 8.951 | 8.400 | 8.530 | 1,994,800 | -0.01(-0.12%) |
Jan 16, 2020 | 8.600 | 9.100 | 8.490 | 8.540 | 2,162,732 | -0.06(-0.70%) |
Jan 15, 2020 | 8.980 | 9.440 | 8.410 | 8.600 | 4,147,164 | -0.21(-2.38%) |
Jan 14, 2020 | 8.020 | 9.080 | 7.970 | 8.810 | 4,109,650 | +0.81(+10.13%) |
Jan 13, 2020 | 8.150 | 8.300 | 7.920 | 8.000 | 944,023 | -0.14(-1.72%) |
Jan 10, 2020 | 8.050 | 8.350 | 7.930 | 8.140 | 1,365,700 | +0.02(+0.25%) |
Jan 09, 2020 | 7.900 | 8.340 | 7.900 | 8.120 | 1,948,803 | +0.23(+2.92%) |
Jan 08, 2020 | 7.830 | 8.170 | 7.750 | 7.890 | 1,537,022 | -0.18(-2.23%) |
Jan 07, 2020 | 8.270 | 8.830 | 7.900 | 8.070 | 5,543,377 | -0.13(-1.59%) |
Jan 06, 2020 | 7.180 | 8.260 | 7.120 | 8.200 | 4,525,921 | +0.99(+13.73%) |
Jan 03, 2020 | 6.950 | 7.249 | 6.931 | 7.210 | 896,600 | +0.17(+2.41%) |