Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 44.02 | 44.28 | 40.34 | 41.83 | 736,200 | -1.24(-2.88%) |
Jan 28, 2021 | 48.07 | 49.05 | 42.93 | 43.07 | 1,261,405 | -5.51(-11.34%) |
Jan 27, 2021 | 49.51 | 49.67 | 45.52 | 48.58 | 1,076,649 | +3.43(+7.60%) |
Jan 26, 2021 | 44.83 | 46.26 | 44.38 | 45.15 | 468,085 | +0.83(+1.87%) |
Jan 25, 2021 | 45.92 | 46.72 | 43.35 | 44.32 | 567,732 | -0.21(-0.47%) |
Jan 22, 2021 | 42.60 | 44.61 | 42.08 | 44.53 | 611,800 | +1.41(+3.27%) |
Jan 21, 2021 | 43.45 | 44.59 | 42.78 | 43.12 | 332,751 | +0.24(+0.56%) |
Jan 20, 2021 | 42.21 | 43.01 | 41.72 | 42.88 | 270,734 | +0.68(+1.61%) |
Jan 19, 2021 | 43.22 | 43.45 | 41.45 | 42.20 | 299,682 | -0.32(-0.75%) |
Jan 15, 2021 | 42.83 | 43.25 | 40.35 | 42.52 | 457,000 | -0.91(-2.10%) |
Jan 14, 2021 | 42.25 | 44.49 | 42.25 | 43.43 | 473,121 | +1.28(+3.04%) |
Jan 13, 2021 | 43.14 | 43.67 | 41.76 | 42.15 | 361,959 | -1.10(-2.54%) |
Jan 12, 2021 | 42.81 | 43.42 | 41.70 | 43.25 | 690,357 | +2.26(+5.51%) |
Jan 11, 2021 | 36.44 | 41.20 | 36.18 | 40.99 | 917,896 | +3.92(+10.57%) |
Jan 08, 2021 | 38.43 | 39.12 | 36.22 | 37.07 | 381,400 | -1.12(-2.93%) |
Jan 07, 2021 | 38.50 | 39.11 | 37.17 | 38.19 | 463,095 | +0.00(+0.00%) |
Jan 06, 2021 | 36.39 | 38.27 | 36.39 | 38.19 | 502,353 | +2.16(+6.00%) |
Jan 05, 2021 | 34.28 | 36.14 | 34.14 | 36.03 | 357,922 | +1.29(+3.71%) |
Jan 04, 2021 | 35.30 | 36.39 | 34.36 | 34.74 | 466,230 | -0.29(-0.83%) |
Dec 31, 2020 | 35.03 | 35.03 | 35.03 | 448,890 | -0.54(-1.52%) | |
Dec 30, 2020 | 37.00 | 37.40 | 35.18 | 35.57 | 448,890 | -1.07(-2.92%) |
Dec 29, 2020 | 39.50 | 39.69 | 35.81 | 36.64 | 529,093 | -2.70(-6.86%) |
Dec 28, 2020 | 38.37 | 39.96 | 38.17 | 39.34 | 615,447 | +1.54(+4.07%) |
Dec 24, 2020 | 37.29 | 38.19 | 36.91 | 37.80 | 150,400 | +0.57(+1.53%) |
Dec 23, 2020 | 36.96 | 37.62 | 36.50 | 37.23 | 602,331 | +0.28(+0.76%) |
Dec 22, 2020 | 35.85 | 37.44 | 35.80 | 36.95 | 257,597 | +1.42(+4.00%) |
Dec 21, 2020 | 35.34 | 36.35 | 35.07 | 35.53 | 480,979 | -0.29(-0.81%) |
Dec 18, 2020 | 35.24 | 36.47 | 35.00 | 35.82 | 1,302,400 | +0.72(+2.05%) |
Dec 17, 2020 | 34.70 | 35.49 | 33.60 | 35.10 | 343,499 | +0.42(+1.21%) |
Dec 16, 2020 | 33.50 | 34.91 | 33.50 | 34.68 | 559,791 | +1.27(+3.80%) |
Dec 15, 2020 | 31.24 | 33.50 | 31.03 | 33.41 | 529,283 | +2.42(+7.81%) |
Dec 14, 2020 | 31.09 | 31.53 | 30.47 | 30.99 | 451,484 | +0.21(+0.68%) |
Dec 11, 2020 | 31.07 | 31.13 | 30.12 | 30.78 | 278,400 | -0.44(-1.41%) |
Dec 10, 2020 | 31.30 | 31.64 | 30.87 | 31.22 | 149,293 | -0.31(-0.98%) |
Dec 09, 2020 | 32.14 | 32.30 | 30.05 | 31.53 | 483,281 | -0.41(-1.28%) |
Dec 08, 2020 | 32.10 | 32.74 | 31.54 | 31.94 | 448,948 | -0.40(-1.24%) |
Dec 07, 2020 | 31.40 | 32.43 | 30.24 | 32.34 | 479,968 | +0.88(+2.80%) |
Dec 04, 2020 | 32.50 | 32.64 | 31.10 | 31.46 | 391,500 | -0.99(-3.05%) |
Dec 03, 2020 | 31.94 | 32.83 | 31.94 | 32.45 | 200,960 | +0.51(+1.60%) |
Dec 02, 2020 | 32.87 | 32.87 | 31.55 | 31.94 | 311,642 | -1.02(-3.09%) |
Dec 01, 2020 | 33.08 | 33.56 | 31.93 | 32.96 | 320,915 | +0.12(+0.37%) |
Nov 30, 2020 | 34.23 | 34.39 | 32.13 | 32.84 | 404,650 | -1.01(-2.98%) |
Nov 27, 2020 | 33.65 | 34.40 | 33.04 | 33.85 | 135,800 | +0.21(+0.62%) |
Nov 25, 2020 | 33.97 | 34.15 | 32.64 | 33.64 | 269,400 | -0.33(-0.97%) |
Nov 24, 2020 | 34.34 | 35.22 | 33.45 | 33.97 | 395,513 | +0.20(+0.59%) |
Nov 23, 2020 | 32.88 | 34.15 | 32.65 | 33.77 | 419,015 | +1.24(+3.81%) |
Nov 20, 2020 | 33.55 | 33.82 | 31.43 | 32.53 | 572,700 | -1.01(-3.01%) |
Nov 19, 2020 | 33.26 | 33.92 | 32.30 | 33.54 | 274,237 | +0.40(+1.21%) |
Nov 18, 2020 | 31.77 | 35.19 | 31.36 | 33.14 | 1,141,183 | +1.27(+3.98%) |
Nov 17, 2020 | 31.00 | 32.10 | 30.56 | 31.87 | 230,789 | +0.57(+1.82%) |
Nov 16, 2020 | 31.00 | 31.55 | 30.27 | 31.30 | 270,898 | +0.00(+0.00%) |
Nov 13, 2020 | 30.34 | 31.37 | 30.34 | 31.30 | 219,000 | +1.23(+4.09%) |
Nov 12, 2020 | 30.55 | 30.97 | 29.45 | 30.07 | 259,278 | -0.75(-2.43%) |
Nov 11, 2020 | 29.25 | 30.85 | 28.53 | 30.82 | 227,378 | +1.79(+6.17%) |
Nov 10, 2020 | 28.00 | 30.06 | 27.72 | 29.03 | 442,792 | +1.30(+4.69%) |
Nov 09, 2020 | 33.38 | 33.70 | 27.51 | 27.73 | 956,377 | -5.29(-16.02%) |
Nov 06, 2020 | 33.53 | 33.70 | 32.36 | 33.02 | 243,900 | -0.41(-1.23%) |
Nov 05, 2020 | 32.10 | 33.80 | 32.03 | 33.43 | 308,633 | +1.73(+5.46%) |
Nov 04, 2020 | 31.38 | 32.50 | 30.27 | 31.70 | 276,486 | -0.33(-1.03%) |
Nov 03, 2020 | 29.99 | 32.24 | 29.99 | 32.03 | 250,261 | +2.37(+7.99%) |
Nov 02, 2020 | 30.26 | 30.92 | 29.12 | 29.66 | 295,731 | -0.32(-1.07%) |
Oct 30, 2020 | 29.75 | 30.39 | 29.05 | 29.98 | 402,400 | +0.02(+0.07%) |
Oct 29, 2020 | 31.00 | 31.44 | 29.52 | 29.96 | 464,565 | -0.29(-0.96%) |
Oct 28, 2020 | 26.73 | 31.63 | 26.50 | 30.25 | 801,103 | +3.32(+12.33%) |
Oct 27, 2020 | 27.25 | 27.55 | 26.71 | 26.93 | 299,116 | -0.20(-0.74%) |
Oct 26, 2020 | 27.62 | 27.82 | 26.31 | 27.13 | 252,854 | -0.95(-3.38%) |
Oct 23, 2020 | 27.95 | 28.10 | 27.18 | 28.08 | 142,900 | +0.18(+0.65%) |
Oct 22, 2020 | 29.40 | 29.55 | 27.67 | 27.90 | 385,961 | -1.60(-5.42%) |
Oct 21, 2020 | 30.66 | 30.91 | 29.49 | 29.50 | 364,304 | -0.89(-2.93%) |
Oct 20, 2020 | 29.64 | 30.44 | 29.42 | 30.39 | 245,124 | +1.00(+3.40%) |
Oct 19, 2020 | 29.29 | 29.86 | 28.82 | 29.39 | 240,091 | +0.15(+0.51%) |
Oct 16, 2020 | 29.13 | 29.41 | 28.66 | 29.24 | 207,100 | +0.16(+0.55%) |
Oct 15, 2020 | 28.14 | 29.16 | 27.56 | 29.08 | 307,484 | +1.17(+4.19%) |
Oct 14, 2020 | 28.75 | 29.12 | 27.57 | 27.91 | 253,076 | -0.62(-2.17%) |
Oct 13, 2020 | 26.67 | 28.70 | 26.35 | 28.53 | 286,969 | +1.93(+7.26%) |
Oct 12, 2020 | 26.10 | 26.62 | 25.73 | 26.60 | 227,633 | +0.84(+3.26%) |
Oct 09, 2020 | 26.08 | 26.10 | 25.54 | 25.76 | 231,700 | -0.10(-0.39%) |
Oct 08, 2020 | 26.58 | 26.63 | 25.63 | 25.86 | 257,718 | -0.39(-1.49%) |
Oct 07, 2020 | 27.00 | 27.47 | 26.10 | 26.25 | 428,316 | -0.41(-1.54%) |
Oct 06, 2020 | 26.99 | 27.81 | 26.27 | 26.66 | 475,857 | -0.12(-0.45%) |
Oct 05, 2020 | 26.35 | 26.98 | 26.18 | 26.78 | 436,633 | +0.72(+2.76%) |
Oct 02, 2020 | 25.81 | 26.55 | 25.55 | 26.06 | 357,600 | -0.40(-1.51%) |
Oct 01, 2020 | 26.27 | 27.45 | 26.16 | 26.46 | 481,758 | +0.79(+3.08%) |
Sep 30, 2020 | 25.61 | 26.34 | 25.37 | 25.67 | 251,561 | +0.12(+0.47%) |
Sep 29, 2020 | 26.38 | 26.40 | 25.45 | 25.55 | 211,489 | -0.85(-3.22%) |
Sep 28, 2020 | 25.55 | 26.43 | 25.41 | 26.40 | 212,442 | +1.34(+5.35%) |
Sep 25, 2020 | 24.84 | 25.37 | 24.84 | 25.06 | 170,300 | +0.00(+0.00%) |
Sep 24, 2020 | 24.80 | 25.52 | 24.53 | 25.06 | 274,171 | +0.21(+0.85%) |
Sep 23, 2020 | 26.52 | 26.66 | 24.83 | 24.85 | 319,751 | -1.02(-3.94%) |
Sep 22, 2020 | 25.17 | 25.88 | 24.95 | 25.87 | 196,102 | +0.85(+3.40%) |
Sep 21, 2020 | 24.70 | 25.10 | 23.80 | 25.02 | 366,300 | -0.20(-0.79%) |
Sep 18, 2020 | 24.31 | 25.27 | 24.09 | 25.22 | 843,600 | +0.93(+3.83%) |
Sep 17, 2020 | 23.62 | 24.49 | 23.24 | 24.29 | 393,118 | +0.10(+0.41%) |
Sep 16, 2020 | 26.61 | 26.77 | 24.14 | 24.19 | 353,398 | -2.31(-8.72%) |
Sep 15, 2020 | 27.03 | 27.14 | 26.20 | 26.50 | 234,457 | -0.29(-1.08%) |
Sep 14, 2020 | 26.52 | 27.04 | 26.24 | 26.79 | 278,608 | +0.61(+2.33%) |
Sep 11, 2020 | 26.46 | 26.62 | 26.04 | 26.18 | 202,100 | -0.03(-0.11%) |
Sep 10, 2020 | 26.91 | 27.00 | 26.14 | 26.21 | 280,483 | -0.29(-1.09%) |
Sep 09, 2020 | 26.05 | 26.82 | 25.41 | 26.50 | 315,907 | +0.83(+3.23%) |
Sep 08, 2020 | 25.38 | 26.27 | 25.11 | 25.67 | 441,534 | -0.17(-0.66%) |
Sep 04, 2020 | 26.00 | 27.54 | 25.00 | 25.84 | 528,100 | -0.42(-1.60%) |
Sep 03, 2020 | 29.36 | 29.58 | 25.75 | 26.26 | 502,373 | -3.13(-10.65%) |
Sep 02, 2020 | 30.33 | 30.57 | 28.79 | 29.39 | 554,565 | -0.91(-3.00%) |
Sep 01, 2020 | 29.40 | 30.33 | 28.78 | 30.30 | 338,137 | +0.89(+3.03%) |
Aug 31, 2020 | 29.50 | 29.78 | 28.12 | 29.41 | 680,683 | +0.03(+0.10%) |
Aug 28, 2020 | 30.06 | 30.86 | 29.16 | 29.38 | 450,700 | -0.41(-1.38%) |
Aug 27, 2020 | 30.60 | 31.45 | 29.71 | 29.79 | 392,765 | -0.88(-2.87%) |
Aug 26, 2020 | 30.56 | 31.16 | 30.16 | 30.67 | 392,746 | +0.12(+0.39%) |
Aug 25, 2020 | 31.98 | 31.98 | 30.47 | 30.55 | 375,621 | -1.11(-3.51%) |
Aug 24, 2020 | 32.21 | 32.25 | 31.26 | 31.66 | 326,368 | +0.06(+0.19%) |
Aug 21, 2020 | 32.04 | 32.49 | 31.24 | 31.60 | 216,300 | -0.65(-2.02%) |
Aug 20, 2020 | 32.55 | 32.78 | 32.00 | 32.25 | 227,258 | -0.77(-2.33%) |
Aug 19, 2020 | 33.05 | 33.97 | 32.74 | 33.02 | 429,240 | +0.15(+0.46%) |
Aug 18, 2020 | 33.56 | 33.59 | 32.22 | 32.87 | 473,256 | -0.69(-2.06%) |
Aug 17, 2020 | 32.50 | 34.05 | 32.41 | 33.56 | 470,740 | +1.33(+4.13%) |
Aug 14, 2020 | 31.37 | 32.32 | 31.30 | 32.23 | 417,500 | +0.61(+1.93%) |
Aug 13, 2020 | 30.92 | 32.15 | 30.90 | 31.62 | 344,194 | +0.66(+2.13%) |
Aug 12, 2020 | 30.87 | 32.06 | 30.72 | 30.96 | 523,805 | +0.41(+1.34%) |
Aug 11, 2020 | 31.12 | 31.50 | 30.36 | 30.55 | 406,669 | -0.29(-0.94%) |
Aug 10, 2020 | 31.21 | 31.97 | 30.65 | 30.84 | 309,900 | -0.37(-1.19%) |
Aug 07, 2020 | 29.67 | 31.57 | 29.67 | 31.21 | 468,600 | +1.33(+4.45%) |
Aug 06, 2020 | 30.37 | 30.77 | 29.52 | 29.88 | 277,051 | -0.50(-1.65%) |
Aug 05, 2020 | 29.64 | 30.45 | 29.62 | 30.38 | 505,908 | +0.98(+3.33%) |
Aug 04, 2020 | 28.59 | 29.44 | 27.94 | 29.40 | 484,678 | +0.74(+2.58%) |
Aug 03, 2020 | 28.28 | 29.62 | 28.10 | 28.66 | 719,735 | +0.92(+3.32%) |
Jul 31, 2020 | 29.66 | 29.90 | 27.53 | 27.74 | 710,900 | -2.01(-6.76%) |
Jul 30, 2020 | 29.27 | 30.39 | 29.08 | 29.75 | 526,286 | +0.20(+0.68%) |
Jul 29, 2020 | 29.22 | 30.11 | 28.96 | 29.55 | 573,386 | +0.60(+2.07%) |
Jul 28, 2020 | 28.21 | 30.07 | 28.01 | 28.95 | 521,768 | +0.68(+2.41%) |
Jul 27, 2020 | 27.79 | 28.67 | 27.77 | 28.27 | 443,462 | +0.53(+1.91%) |
Jul 24, 2020 | 28.45 | 28.45 | 26.23 | 27.74 | 522,900 | -0.71(-2.50%) |
Jul 23, 2020 | 30.16 | 30.45 | 27.45 | 28.45 | 1,034,079 | +0.66(+2.37%) |
Jul 22, 2020 | 26.56 | 28.00 | 26.56 | 27.79 | 504,636 | +1.53(+5.83%) |
Jul 21, 2020 | 24.83 | 26.27 | 24.55 | 26.26 | 295,260 | +1.90(+7.80%) |
Jul 20, 2020 | 24.71 | 24.80 | 23.94 | 24.36 | 250,985 | -0.57(-2.29%) |
Jul 17, 2020 | 24.90 | 25.22 | 24.41 | 24.93 | 311,100 | +0.21(+0.85%) |
Jul 16, 2020 | 24.70 | 24.90 | 24.24 | 24.72 | 184,769 | -0.21(-0.84%) |
Jul 15, 2020 | 24.47 | 25.08 | 23.97 | 24.93 | 261,097 | +0.95(+3.96%) |
Jul 14, 2020 | 22.87 | 23.99 | 22.63 | 23.98 | 180,793 | +0.97(+4.22%) |
Jul 13, 2020 | 23.81 | 24.09 | 22.98 | 23.01 | 226,512 | -0.57(-2.42%) |
Jul 10, 2020 | 22.78 | 23.85 | 22.45 | 23.58 | 243,700 | +0.93(+4.11%) |
Jul 09, 2020 | 23.13 | 23.13 | 21.93 | 22.65 | 206,964 | -0.52(-2.24%) |
Jul 08, 2020 | 22.74 | 23.25 | 22.29 | 23.17 | 179,395 | +0.56(+2.48%) |
Jul 07, 2020 | 23.62 | 23.83 | 22.45 | 22.61 | 409,962 | -1.35(-5.63%) |
Jul 06, 2020 | 23.50 | 25.22 | 23.42 | 23.96 | 737,443 | +0.82(+3.54%) |
Jul 02, 2020 | 22.95 | 23.38 | 22.60 | 23.14 | 259,000 | +0.46(+2.03%) |
Jul 01, 2020 | 22.92 | 23.05 | 22.19 | 22.68 | 268,585 | +0.29(+1.30%) |
Jun 30, 2020 | 22.19 | 22.77 | 21.99 | 22.39 | 233,127 | +0.24(+1.08%) |
Jun 29, 2020 | 22.56 | 22.78 | 21.87 | 22.15 | 405,892 | +0.04(+0.18%) |
Jun 26, 2020 | 21.75 | 22.24 | 21.48 | 22.11 | 434,400 | +0.47(+2.17%) |
Jun 25, 2020 | 21.13 | 21.72 | 20.66 | 21.64 | 256,996 | +0.21(+0.98%) |
Jun 24, 2020 | 20.69 | 21.89 | 20.31 | 21.43 | 432,848 | +0.48(+2.29%) |
Jun 23, 2020 | 21.06 | 21.17 | 20.55 | 20.95 | 323,337 | +0.26(+1.26%) |
Jun 22, 2020 | 20.72 | 20.79 | 20.12 | 20.69 | 271,718 | -0.17(-0.81%) |
Jun 19, 2020 | 21.79 | 22.15 | 20.57 | 20.86 | 505,600 | -0.69(-3.20%) |
Jun 18, 2020 | 21.76 | 22.20 | 21.26 | 21.55 | 270,562 | -0.48(-2.18%) |
Jun 17, 2020 | 21.56 | 22.13 | 20.79 | 22.03 | 220,160 | +0.68(+3.19%) |
Jun 16, 2020 | 22.31 | 22.46 | 20.75 | 21.35 | 220,146 | +0.63(+3.04%) |
Jun 15, 2020 | 19.49 | 20.88 | 19.36 | 20.72 | 210,076 | +0.38(+1.87%) |
Jun 12, 2020 | 20.63 | 21.03 | 19.78 | 20.34 | 177,900 | +0.67(+3.41%) |
Jun 11, 2020 | 19.98 | 20.83 | 18.61 | 19.67 | 238,780 | -1.64(-7.70%) |
Jun 10, 2020 | 21.72 | 22.12 | 21.19 | 21.31 | 187,811 | -0.69(-3.14%) |
Jun 09, 2020 | 21.90 | 22.23 | 21.01 | 22.00 | 261,467 | -0.58(-2.57%) |
Jun 08, 2020 | 22.26 | 22.67 | 21.11 | 22.58 | 300,347 | +0.91(+4.20%) |
Jun 05, 2020 | 22.49 | 23.00 | 21.48 | 21.67 | 397,900 | +0.19(+0.88%) |
Jun 04, 2020 | 21.91 | 21.97 | 20.70 | 21.48 | 316,181 | -0.54(-2.45%) |
Jun 03, 2020 | 21.00 | 22.19 | 20.34 | 22.02 | 518,788 | +2.06(+10.32%) |
Jun 02, 2020 | 19.47 | 20.53 | 18.55 | 19.96 | 348,078 | +0.77(+4.01%) |
Jun 01, 2020 | 18.91 | 19.67 | 18.91 | 19.19 | 361,409 | +0.16(+0.84%) |
May 29, 2020 | 19.26 | 19.89 | 18.55 | 19.03 | 320,400 | -0.46(-2.36%) |
May 28, 2020 | 20.99 | 20.99 | 19.41 | 19.49 | 226,750 | -1.15(-5.57%) |
May 27, 2020 | 19.68 | 20.86 | 19.49 | 20.64 | 276,898 | +0.93(+4.72%) |
May 26, 2020 | 19.94 | 19.94 | 19.10 | 19.71 | 251,562 | +1.04(+5.57%) |
May 22, 2020 | 18.58 | 18.71 | 17.54 | 18.67 | 310,600 | +0.17(+0.92%) |
May 21, 2020 | 17.83 | 18.97 | 17.23 | 18.50 | 526,625 | +1.66(+9.86%) |
May 20, 2020 | 16.60 | 17.18 | 16.46 | 16.84 | 318,715 | +0.60(+3.69%) |
May 19, 2020 | 16.15 | 16.79 | 15.86 | 16.24 | 389,452 | -0.16(-0.98%) |
May 18, 2020 | 17.76 | 17.89 | 16.12 | 16.40 | 356,930 | +0.24(+1.49%) |
May 15, 2020 | 14.04 | 16.42 | 14.04 | 16.16 | 438,200 | +2.02(+14.29%) |
May 14, 2020 | 13.47 | 14.16 | 12.92 | 14.14 | 146,837 | +0.38(+2.76%) |
May 13, 2020 | 14.25 | 14.57 | 13.51 | 13.76 | 252,004 | -0.57(-3.98%) |
May 12, 2020 | 15.62 | 15.74 | 14.30 | 14.33 | 243,852 | -1.27(-8.14%) |
May 11, 2020 | 15.35 | 15.86 | 14.91 | 15.60 | 196,152 | -0.02(-0.13%) |
May 08, 2020 | 15.00 | 15.83 | 14.76 | 15.62 | 219,100 | +1.05(+7.21%) |
May 07, 2020 | 14.48 | 14.91 | 14.39 | 14.57 | 195,579 | +0.36(+2.53%) |
May 06, 2020 | 14.31 | 14.51 | 13.91 | 14.21 | 226,889 | +0.10(+0.71%) |
May 05, 2020 | 14.56 | 15.05 | 13.98 | 14.11 | 206,101 | -0.51(-3.49%) |
May 04, 2020 | 13.41 | 14.98 | 13.31 | 14.62 | 297,087 | +0.93(+6.79%) |
May 01, 2020 | 13.87 | 14.11 | 13.19 | 13.69 | 355,800 | -0.72(-5.00%) |
Apr 30, 2020 | 13.78 | 14.67 | 13.62 | 14.41 | 420,750 | +0.32(+2.27%) |
Apr 29, 2020 | 15.03 | 15.78 | 14.07 | 14.09 | 466,156 | -0.35(-2.42%) |
Apr 28, 2020 | 14.53 | 14.90 | 13.80 | 14.44 | 477,385 | +0.46(+3.29%) |
Apr 27, 2020 | 14.03 | 14.11 | 13.28 | 13.98 | 383,734 | +0.15(+1.08%) |
Apr 24, 2020 | 13.34 | 13.94 | 12.16 | 13.83 | 453,300 | +0.85(+6.55%) |
Apr 23, 2020 | 12.52 | 13.92 | 11.59 | 12.98 | 727,367 | +0.86(+7.10%) |
Apr 22, 2020 | 11.84 | 12.38 | 11.43 | 12.12 | 205,452 | +0.60(+5.21%) |
Apr 21, 2020 | 11.43 | 11.80 | 11.25 | 11.52 | 141,925 | -0.30(-2.54%) |
Apr 20, 2020 | 11.93 | 12.03 | 11.37 | 11.82 | 413,077 | +0.34(+2.96%) |
Apr 17, 2020 | 11.49 | 11.85 | 11.11 | 11.48 | 380,200 | +0.52(+4.74%) |
Apr 16, 2020 | 11.00 | 11.16 | 10.60 | 10.96 | 267,901 | +0.06(+0.55%) |
Apr 15, 2020 | 10.86 | 11.19 | 10.51 | 10.90 | 222,087 | -0.57(-4.97%) |
Apr 14, 2020 | 11.58 | 11.58 | 10.38 | 11.47 | 340,250 | +0.25(+2.23%) |
Apr 13, 2020 | 11.87 | 11.87 | 10.16 | 11.22 | 343,725 | -0.85(-7.04%) |
Apr 09, 2020 | 10.57 | 12.13 | 10.24 | 12.07 | 322,700 | +1.92(+18.92%) |
Apr 08, 2020 | 9.520 | 10.33 | 9.300 | 10.15 | 186,573 | +0.85(+9.14%) |
Apr 07, 2020 | 9.840 | 10.27 | 9.120 | 9.300 | 253,098 | -0.04(-0.43%) |
Apr 06, 2020 | 8.370 | 9.390 | 8.370 | 9.340 | 235,150 | +1.37(+17.19%) |
Apr 03, 2020 | 8.560 | 8.800 | 7.800 | 7.970 | 232,600 | -0.64(-7.43%) |
Apr 02, 2020 | 8.710 | 9.205 | 8.330 | 8.610 | 219,273 | -0.41(-4.55%) |
Apr 01, 2020 | 9.830 | 10.05 | 8.770 | 9.020 | 282,990 | -1.40(-13.44%) |
Mar 31, 2020 | 9.560 | 10.69 | 9.450 | 10.42 | 354,179 | +0.76(+7.87%) |
Mar 30, 2020 | 9.210 | 9.850 | 8.620 | 9.660 | 273,208 | +0.46(+5.00%) |
Mar 27, 2020 | 9.940 | 9.940 | 9.040 | 9.200 | 206,700 | -0.91(-9.00%) |
Mar 26, 2020 | 9.580 | 10.20 | 9.320 | 10.11 | 250,421 | +0.63(+6.65%) |
Mar 25, 2020 | 8.980 | 10.08 | 8.530 | 9.480 | 248,400 | +0.55(+6.16%) |
Mar 24, 2020 | 8.330 | 8.930 | 8.130 | 8.930 | 212,230 | +1.06(+13.47%) |
Mar 23, 2020 | 8.510 | 8.510 | 7.705 | 7.870 | 257,356 | -0.77(-8.91%) |
Mar 20, 2020 | 9.430 | 9.800 | 8.230 | 8.640 | 645,400 | -0.73(-7.79%) |
Mar 19, 2020 | 8.020 | 9.500 | 7.405 | 9.370 | 429,900 | +1.18(+14.41%) |
Mar 18, 2020 | 9.000 | 9.010 | 7.245 | 8.190 | 313,001 | -1.01(-10.98%) |
Mar 17, 2020 | 10.40 | 10.70 | 9.000 | 9.200 | 583,845 | -0.96(-9.45%) |
Mar 16, 2020 | 9.570 | 10.32 | 9.450 | 10.16 | 384,188 | -0.36(-3.42%) |
Mar 13, 2020 | 10.02 | 10.52 | 9.150 | 10.52 | 299,200 | +0.95(+9.93%) |
Mar 12, 2020 | 11.40 | 11.40 | 9.560 | 9.570 | 242,063 | -2.51(-20.78%) |
Mar 11, 2020 | 12.36 | 12.60 | 11.91 | 12.08 | 222,972 | -0.68(-5.33%) |
Mar 10, 2020 | 13.30 | 13.32 | 12.21 | 12.76 | 174,087 | -0.16(-1.24%) |
Mar 09, 2020 | 14.25 | 14.40 | 12.91 | 12.92 | 384,159 | -2.02(-13.52%) |
Mar 06, 2020 | 14.98 | 15.34 | 14.62 | 14.94 | 226,400 | -0.55(-3.55%) |
Mar 05, 2020 | 16.00 | 16.23 | 15.32 | 15.49 | 299,924 | -0.87(-5.32%) |
Mar 04, 2020 | 15.92 | 16.40 | 15.46 | 16.36 | 268,291 | +0.69(+4.40%) |
Mar 03, 2020 | 16.46 | 16.46 | 15.48 | 15.67 | 326,610 | -0.73(-4.45%) |
Mar 02, 2020 | 17.11 | 17.13 | 16.39 | 16.40 | 272,497 | -0.53(-3.13%) |
Feb 28, 2020 | 16.47 | 17.11 | 16.47 | 16.93 | 300,200 | -0.25(-1.46%) |
Feb 27, 2020 | 17.53 | 17.81 | 17.10 | 17.18 | 320,787 | -0.76(-4.24%) |
Feb 26, 2020 | 18.41 | 18.63 | 17.93 | 17.94 | 165,959 | -0.51(-2.76%) |
Feb 25, 2020 | 19.74 | 19.74 | 18.43 | 18.45 | 232,171 | -1.22(-6.20%) |
Feb 24, 2020 | 20.22 | 20.42 | 19.51 | 19.67 | 129,669 | -1.26(-6.02%) |
Feb 21, 2020 | 21.35 | 21.44 | 20.79 | 20.93 | 172,200 | -0.52(-2.42%) |
Feb 20, 2020 | 21.33 | 21.86 | 21.33 | 21.45 | 183,033 | +0.09(+0.42%) |
Feb 19, 2020 | 21.11 | 21.62 | 20.97 | 21.36 | 231,762 | +0.26(+1.23%) |
Feb 18, 2020 | 20.95 | 21.14 | 20.48 | 21.10 | 198,187 | +0.99(+4.92%) |
Feb 14, 2020 | 20.75 | 20.75 | 20.08 | 20.11 | 165,400 | -0.70(-3.36%) |
Feb 13, 2020 | 20.75 | 20.91 | 20.33 | 20.81 | 131,718 | +0.02(+0.10%) |
Feb 12, 2020 | 20.58 | 20.95 | 20.44 | 20.79 | 243,043 | +0.27(+1.32%) |
Feb 11, 2020 | 20.56 | 20.78 | 20.22 | 20.52 | 167,388 | -0.10(-0.48%) |
Feb 10, 2020 | 20.27 | 20.74 | 20.19 | 20.62 | 238,566 | +0.45(+2.23%) |
Feb 07, 2020 | 19.85 | 20.22 | 19.67 | 20.17 | 355,400 | +0.15(+0.75%) |
Feb 06, 2020 | 20.41 | 20.96 | 20.00 | 20.02 | 228,369 | -0.32(-1.57%) |
Feb 05, 2020 | 20.07 | 20.47 | 19.86 | 20.34 | 192,793 | +0.40(+2.01%) |
Feb 04, 2020 | 20.25 | 20.27 | 19.57 | 19.94 | 290,465 | -0.11(-0.55%) |