Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.15 | 11.15 | 11.15 | 740,314 | -0.14(-1.24%) | |
Dec 30, 2020 | 11.36 | 11.73 | 11.23 | 11.29 | 740,314 | -0.12(-1.05%) |
Dec 29, 2020 | 12.03 | 12.03 | 11.22 | 11.41 | 1,515,451 | -0.64(-5.31%) |
Dec 28, 2020 | 12.16 | 12.31 | 11.80 | 12.05 | 813,714 | -0.20(-1.63%) |
Dec 24, 2020 | 12.51 | 12.65 | 12.12 | 12.25 | 510,400 | -0.37(-2.93%) |
Dec 23, 2020 | 12.68 | 12.88 | 12.41 | 12.62 | 615,433 | +0.02(+0.16%) |
Dec 22, 2020 | 12.42 | 12.66 | 12.22 | 12.60 | 773,979 | +0.15(+1.20%) |
Dec 21, 2020 | 12.80 | 12.80 | 12.28 | 12.45 | 847,409 | -0.02(-0.16%) |
Dec 18, 2020 | 12.13 | 12.47 | 11.93 | 12.47 | 989,800 | +0.45(+3.74%) |
Dec 17, 2020 | 12.03 | 12.23 | 11.94 | 12.02 | 518,564 | +0.02(+0.17%) |
Dec 16, 2020 | 12.22 | 12.53 | 11.91 | 12.00 | 610,165 | -0.33(-2.68%) |
Dec 15, 2020 | 11.98 | 12.35 | 11.85 | 12.33 | 556,774 | +0.21(+1.73%) |
Dec 14, 2020 | 12.01 | 12.20 | 11.70 | 12.12 | 847,153 | +0.02(+0.17%) |
Dec 11, 2020 | 12.30 | 12.54 | 12.10 | 12.10 | 603,300 | -0.19(-1.55%) |
Dec 10, 2020 | 12.20 | 12.42 | 12.07 | 12.29 | 587,491 | -0.06(-0.49%) |
Dec 09, 2020 | 13.05 | 13.08 | 12.03 | 12.35 | 1,529,013 | -0.64(-4.93%) |
Dec 08, 2020 | 12.50 | 13.50 | 12.22 | 12.99 | 2,477,071 | +0.39(+3.10%) |
Dec 07, 2020 | 12.80 | 12.99 | 12.17 | 12.60 | 694,795 | -0.15(-1.18%) |
Dec 04, 2020 | 12.49 | 13.16 | 12.34 | 12.75 | 1,988,800 | +0.44(+3.57%) |
Dec 03, 2020 | 12.28 | 12.48 | 12.15 | 12.31 | 565,095 | -0.06(-0.49%) |
Dec 02, 2020 | 12.41 | 12.54 | 12.09 | 12.37 | 823,582 | -0.23(-1.83%) |
Dec 01, 2020 | 12.56 | 12.62 | 12.12 | 12.60 | 742,631 | -0.04(-0.32%) |
Nov 30, 2020 | 12.00 | 13.00 | 11.91 | 12.64 | 1,527,921 | +0.66(+5.51%) |
Nov 27, 2020 | 12.33 | 12.34 | 11.85 | 11.98 | 559,200 | -0.20(-1.64%) |
Nov 25, 2020 | 11.82 | 12.23 | 11.75 | 12.18 | 747,100 | +0.41(+3.48%) |
Nov 24, 2020 | 12.05 | 12.15 | 11.66 | 11.77 | 1,304,199 | -0.67(-5.39%) |
Nov 23, 2020 | 12.60 | 12.64 | 11.91 | 12.44 | 1,391,251 | -0.22(-1.74%) |
Nov 20, 2020 | 12.74 | 13.24 | 12.55 | 12.66 | 1,596,100 | +0.21(+1.69%) |
Nov 19, 2020 | 12.36 | 12.64 | 12.16 | 12.45 | 1,116,596 | +0.12(+0.97%) |
Nov 18, 2020 | 12.50 | 12.59 | 11.96 | 12.33 | 1,627,503 | -0.30(-2.38%) |
Nov 17, 2020 | 12.73 | 12.91 | 12.36 | 12.63 | 584,381 | -0.26(-2.02%) |
Nov 16, 2020 | 12.56 | 13.00 | 11.90 | 12.89 | 2,141,331 | -0.52(-3.88%) |
Nov 13, 2020 | 13.88 | 14.08 | 13.15 | 13.41 | 1,372,000 | -0.46(-3.32%) |
Nov 12, 2020 | 12.71 | 14.29 | 12.38 | 13.87 | 2,897,636 | +0.98(+7.60%) |
Nov 11, 2020 | 11.81 | 12.95 | 11.66 | 12.89 | 2,200,561 | +1.50(+13.17%) |
Nov 10, 2020 | 12.17 | 12.29 | 11.10 | 11.39 | 1,283,261 | -0.11(-0.96%) |
Nov 09, 2020 | 12.77 | 13.20 | 10.54 | 11.50 | 3,966,090 | -3.60(-23.84%) |
Nov 06, 2020 | 15.16 | 15.49 | 14.80 | 15.10 | 1,091,200 | -0.38(-2.45%) |
Nov 05, 2020 | 15.44 | 15.97 | 14.41 | 15.48 | 2,944,478 | +0.82(+5.59%) |
Nov 04, 2020 | 15.14 | 15.26 | 14.50 | 14.66 | 1,299,852 | -0.26(-1.74%) |
Nov 03, 2020 | 15.45 | 15.53 | 14.74 | 14.92 | 1,288,388 | -0.34(-2.23%) |
Nov 02, 2020 | 14.30 | 15.50 | 14.22 | 15.26 | 2,134,591 | +1.07(+7.54%) |
Oct 30, 2020 | 15.31 | 15.39 | 14.12 | 14.19 | 1,335,100 | -1.12(-7.32%) |
Oct 29, 2020 | 15.32 | 15.80 | 15.07 | 15.31 | 1,016,737 | +0.26(+1.73%) |
Oct 28, 2020 | 14.42 | 15.44 | 14.08 | 15.05 | 1,911,702 | +0.70(+4.88%) |
Oct 27, 2020 | 14.85 | 14.96 | 14.15 | 14.35 | 1,022,154 | -0.25(-1.71%) |
Oct 26, 2020 | 15.35 | 16.06 | 14.52 | 14.60 | 1,543,716 | -0.42(-2.80%) |
Oct 23, 2020 | 14.50 | 15.14 | 14.50 | 15.02 | 510,100 | +0.35(+2.39%) |
Oct 22, 2020 | 15.05 | 15.18 | 14.15 | 14.67 | 867,002 | -0.25(-1.68%) |
Oct 21, 2020 | 15.78 | 15.90 | 14.92 | 14.92 | 682,058 | -0.69(-4.42%) |
Oct 20, 2020 | 15.99 | 16.00 | 15.11 | 15.61 | 989,136 | +0.09(+0.58%) |
Oct 19, 2020 | 14.85 | 16.36 | 14.75 | 15.52 | 2,330,041 | +0.95(+6.52%) |
Oct 16, 2020 | 14.60 | 14.71 | 14.12 | 14.57 | 896,900 | +0.22(+1.53%) |
Oct 15, 2020 | 14.70 | 14.75 | 14.03 | 14.35 | 871,645 | -0.15(-1.03%) |
Oct 14, 2020 | 15.25 | 15.25 | 14.45 | 14.50 | 750,848 | -0.35(-2.36%) |
Oct 13, 2020 | 14.60 | 15.20 | 14.60 | 14.85 | 876,197 | +0.17(+1.16%) |
Oct 12, 2020 | 15.40 | 15.48 | 14.68 | 14.68 | 888,399 | -0.41(-2.72%) |
Oct 09, 2020 | 15.77 | 15.77 | 15.08 | 15.09 | 713,100 | -0.38(-2.46%) |
Oct 08, 2020 | 15.95 | 15.95 | 15.31 | 15.47 | 652,486 | -0.35(-2.21%) |
Oct 07, 2020 | 15.85 | 15.99 | 15.46 | 15.82 | 710,446 | +0.33(+2.13%) |
Oct 06, 2020 | 16.85 | 16.90 | 15.40 | 15.49 | 898,256 | -0.90(-5.49%) |
Oct 05, 2020 | 16.03 | 17.08 | 16.03 | 16.39 | 1,415,739 | +0.36(+2.25%) |
Oct 02, 2020 | 16.50 | 16.73 | 15.62 | 16.03 | 2,575,000 | +0.76(+4.98%) |
Oct 01, 2020 | 14.89 | 15.35 | 14.78 | 15.27 | 671,258 | +0.49(+3.32%) |
Sep 30, 2020 | 14.52 | 15.25 | 14.52 | 14.78 | 852,104 | +0.00(+0.00%) |
Sep 29, 2020 | 13.78 | 15.03 | 13.78 | 14.78 | 1,136,940 | +0.66(+4.67%) |
Sep 28, 2020 | 14.30 | 14.38 | 13.71 | 14.12 | 728,786 | -0.05(-0.35%) |
Sep 25, 2020 | 13.80 | 14.38 | 13.74 | 14.17 | 634,300 | +0.53(+3.89%) |
Sep 24, 2020 | 14.31 | 14.50 | 13.56 | 13.64 | 833,388 | -0.32(-2.29%) |
Sep 23, 2020 | 15.67 | 15.69 | 13.75 | 13.96 | 1,363,000 | -1.56(-10.05%) |
Sep 22, 2020 | 14.49 | 15.95 | 14.14 | 15.52 | 2,883,162 | +1.72(+12.46%) |
Sep 21, 2020 | 14.50 | 14.64 | 13.33 | 13.80 | 879,268 | -0.37(-2.61%) |
Sep 18, 2020 | 14.28 | 14.65 | 14.09 | 14.17 | 941,500 | +0.09(+0.64%) |
Sep 17, 2020 | 13.85 | 14.22 | 13.56 | 14.08 | 667,181 | +0.01(+0.07%) |
Sep 16, 2020 | 14.35 | 14.75 | 13.93 | 14.07 | 1,368,699 | -0.40(-2.76%) |
Sep 15, 2020 | 14.80 | 14.82 | 14.26 | 14.47 | 505,229 | -0.08(-0.55%) |
Sep 14, 2020 | 14.81 | 14.84 | 14.05 | 14.55 | 712,754 | +0.50(+3.56%) |
Sep 11, 2020 | 12.95 | 14.65 | 12.93 | 14.05 | 1,879,100 | +1.07(+8.24%) |
Sep 10, 2020 | 12.80 | 13.29 | 12.56 | 12.98 | 1,157,431 | +0.19(+1.49%) |
Sep 09, 2020 | 13.27 | 13.32 | 12.52 | 12.79 | 1,251,259 | -0.34(-2.59%) |
Sep 08, 2020 | 12.40 | 13.75 | 12.11 | 13.13 | 1,696,531 | +0.47(+3.71%) |
Sep 04, 2020 | 13.25 | 13.30 | 11.88 | 12.66 | 1,502,900 | -0.49(-3.73%) |
Sep 03, 2020 | 13.48 | 13.54 | 12.76 | 13.15 | 1,288,798 | -0.28(-2.08%) |
Sep 02, 2020 | 13.55 | 13.84 | 12.75 | 13.43 | 1,188,497 | -0.16(-1.18%) |
Sep 01, 2020 | 14.00 | 14.20 | 13.24 | 13.59 | 954,818 | -0.44(-3.14%) |
Aug 31, 2020 | 14.80 | 14.82 | 13.77 | 14.03 | 1,286,190 | -0.66(-4.49%) |
Aug 28, 2020 | 15.35 | 15.59 | 14.63 | 14.69 | 604,100 | -0.90(-5.77%) |
Aug 27, 2020 | 15.10 | 15.59 | 14.86 | 15.59 | 878,706 | +0.20(+1.30%) |
Aug 26, 2020 | 14.99 | 15.60 | 14.80 | 15.39 | 870,018 | +0.53(+3.57%) |
Aug 25, 2020 | 14.37 | 14.93 | 14.27 | 14.86 | 847,803 | -0.11(-0.73%) |
Aug 24, 2020 | 16.00 | 16.00 | 14.26 | 14.97 | 1,566,591 | -0.94(-5.91%) |
Aug 21, 2020 | 16.41 | 16.53 | 15.66 | 15.91 | 729,200 | -0.81(-4.84%) |
Aug 20, 2020 | 16.74 | 16.90 | 16.17 | 16.72 | 630,248 | -0.13(-0.77%) |
Aug 19, 2020 | 16.27 | 16.90 | 16.10 | 16.85 | 958,278 | +0.37(+2.25%) |
Aug 18, 2020 | 15.99 | 16.70 | 15.61 | 16.48 | 1,109,062 | +0.43(+2.68%) |
Aug 17, 2020 | 16.60 | 16.79 | 16.05 | 16.05 | 874,559 | -0.99(-5.81%) |
Aug 14, 2020 | 17.55 | 17.78 | 16.51 | 17.04 | 958,400 | -0.59(-3.35%) |
Aug 13, 2020 | 17.30 | 17.94 | 16.52 | 17.63 | 1,868,061 | +1.15(+6.98%) |
Aug 12, 2020 | 16.68 | 16.85 | 16.22 | 16.48 | 826,821 | -0.05(-0.30%) |
Aug 11, 2020 | 17.25 | 17.25 | 16.01 | 16.53 | 1,948,896 | -1.33(-7.45%) |
Aug 10, 2020 | 18.42 | 18.85 | 17.51 | 17.86 | 1,168,800 | -0.38(-2.08%) |
Aug 07, 2020 | 18.12 | 19.48 | 17.98 | 18.24 | 2,030,900 | +0.39(+2.18%) |
Aug 06, 2020 | 18.01 | 18.68 | 17.56 | 17.85 | 1,780,269 | -0.77(-4.14%) |
Aug 05, 2020 | 20.49 | 21.00 | 18.10 | 18.62 | 3,663,951 | -1.43(-7.13%) |
Aug 04, 2020 | 23.18 | 23.78 | 20.00 | 20.05 | 6,015,117 | -4.81(-19.35%) |
Aug 03, 2020 | 22.30 | 24.98 | 21.90 | 24.86 | 3,101,600 | +3.09(+14.19%) |
Jul 31, 2020 | 22.89 | 23.18 | 21.25 | 21.77 | 1,618,400 | -0.71(-3.16%) |
Jul 30, 2020 | 22.65 | 22.95 | 21.71 | 22.48 | 1,764,474 | -0.46(-2.01%) |
Jul 29, 2020 | 22.75 | 25.55 | 22.55 | 22.94 | 5,321,623 | +0.32(+1.41%) |
Jul 28, 2020 | 23.19 | 24.10 | 22.23 | 22.62 | 1,663,134 | -0.50(-2.16%) |
Jul 27, 2020 | 22.00 | 23.50 | 21.86 | 23.12 | 2,167,799 | +1.37(+6.30%) |
Jul 24, 2020 | 22.05 | 22.67 | 21.40 | 21.75 | 1,637,800 | -0.75(-3.33%) |
Jul 23, 2020 | 23.40 | 24.30 | 21.49 | 22.50 | 4,169,978 | -0.91(-3.89%) |
Jul 22, 2020 | 21.31 | 24.20 | 21.10 | 23.41 | 6,656,686 | +2.23(+10.53%) |
Jul 21, 2020 | 20.99 | 22.27 | 20.11 | 21.18 | 3,238,867 | -0.42(-1.94%) |
Jul 20, 2020 | 21.00 | 22.87 | 19.26 | 21.60 | 4,334,147 | +1.03(+5.01%) |
Jul 17, 2020 | 19.05 | 21.58 | 19.02 | 20.57 | 8,806,000 | +1.20(+6.20%) |
Jul 16, 2020 | 17.27 | 20.60 | 16.91 | 19.37 | 12,005,629 | +2.34(+13.74%) |
Jul 15, 2020 | 16.60 | 17.20 | 16.38 | 17.03 | 1,505,718 | -0.13(-0.76%) |
Jul 14, 2020 | 17.00 | 17.42 | 16.17 | 17.16 | 1,401,263 | +0.27(+1.60%) |
Jul 13, 2020 | 18.00 | 18.11 | 16.84 | 16.89 | 1,702,605 | -0.69(-3.92%) |
Jul 10, 2020 | 17.53 | 18.98 | 17.05 | 17.58 | 2,880,400 | +0.03(+0.17%) |
Jul 09, 2020 | 18.25 | 18.55 | 16.90 | 17.55 | 2,020,921 | -0.55(-3.04%) |
Jul 08, 2020 | 17.09 | 18.62 | 16.51 | 18.10 | 4,640,891 | +1.39(+8.32%) |
Jul 07, 2020 | 17.00 | 17.35 | 16.56 | 16.71 | 1,677,352 | -0.63(-3.63%) |
Jul 06, 2020 | 17.42 | 17.67 | 16.92 | 17.34 | 1,650,706 | +0.15(+0.87%) |
Jul 02, 2020 | 17.50 | 18.10 | 17.01 | 17.19 | 2,143,200 | -0.40(-2.27%) |
Jul 01, 2020 | 17.21 | 18.48 | 16.72 | 17.59 | 3,320,380 | -0.11(-0.62%) |
Jun 30, 2020 | 16.40 | 18.59 | 16.40 | 17.70 | 3,886,382 | +0.71(+4.18%) |
Jun 29, 2020 | 18.04 | 18.18 | 16.04 | 16.99 | 3,045,626 | -0.56(-3.19%) |
Jun 26, 2020 | 18.81 | 19.33 | 17.22 | 17.55 | 6,821,900 | -1.09(-5.85%) |
Jun 25, 2020 | 19.68 | 20.36 | 17.25 | 18.64 | 6,429,384 | -0.52(-2.71%) |
Jun 24, 2020 | 17.90 | 20.60 | 17.55 | 19.16 | 12,239,548 | +1.68(+9.61%) |
Jun 23, 2020 | 15.18 | 18.20 | 15.03 | 17.48 | 10,846,568 | +1.87(+11.98%) |
Jun 22, 2020 | 15.95 | 16.86 | 15.17 | 15.61 | 3,981,181 | -1.18(-7.03%) |
Jun 19, 2020 | 16.01 | 17.42 | 14.50 | 16.79 | 12,876,700 | +0.78(+4.87%) |
Jun 18, 2020 | 14.02 | 16.43 | 13.41 | 16.01 | 8,775,690 | +2.08(+14.93%) |
Jun 17, 2020 | 13.14 | 14.49 | 13.04 | 13.93 | 3,963,863 | +0.78(+5.93%) |
Jun 16, 2020 | 12.60 | 13.43 | 12.01 | 13.15 | 3,033,370 | +0.40(+3.14%) |
Jun 15, 2020 | 13.22 | 13.42 | 12.55 | 12.75 | 2,871,178 | +0.26(+2.08%) |
Jun 12, 2020 | 13.05 | 13.05 | 12.01 | 12.49 | 2,216,100 | -0.61(-4.66%) |
Jun 11, 2020 | 11.20 | 13.43 | 11.11 | 13.10 | 5,708,929 | +1.42(+12.16%) |
Jun 10, 2020 | 12.90 | 12.90 | 11.55 | 11.68 | 3,677,771 | +1.01(+9.47%) |
Jun 09, 2020 | 10.90 | 11.23 | 10.51 | 10.67 | 1,609,933 | -0.13(-1.20%) |
Jun 08, 2020 | 10.08 | 10.87 | 10.08 | 10.80 | 1,325,492 | +0.93(+9.42%) |
Jun 05, 2020 | 10.06 | 10.10 | 9.050 | 9.870 | 3,046,400 | -0.73(-6.89%) |
Jun 04, 2020 | 11.55 | 11.57 | 10.32 | 10.60 | 2,206,575 | -0.97(-8.38%) |
Jun 03, 2020 | 12.20 | 12.28 | 11.54 | 11.57 | 2,356,735 | -0.68(-5.55%) |
Jun 02, 2020 | 12.31 | 12.55 | 12.21 | 12.25 | 649,721 | -0.37(-2.93%) |
Jun 01, 2020 | 12.35 | 12.64 | 12.07 | 12.62 | 687,176 | +0.17(+1.37%) |
May 29, 2020 | 12.26 | 12.66 | 12.22 | 12.45 | 745,300 | -0.06(-0.48%) |
May 28, 2020 | 12.70 | 12.98 | 12.33 | 12.51 | 1,376,071 | -0.23(-1.81%) |
May 27, 2020 | 12.38 | 12.88 | 11.80 | 12.74 | 2,194,164 | +0.47(+3.83%) |
May 26, 2020 | 13.19 | 13.20 | 12.20 | 12.27 | 2,286,523 | -0.95(-7.19%) |
May 22, 2020 | 13.40 | 13.70 | 12.85 | 13.22 | 1,539,200 | -0.35(-2.58%) |
May 21, 2020 | 13.60 | 13.85 | 13.05 | 13.57 | 1,246,408 | -0.29(-2.09%) |
May 20, 2020 | 13.55 | 14.14 | 13.50 | 13.86 | 992,561 | +0.03(+0.22%) |
May 19, 2020 | 13.61 | 14.31 | 13.44 | 13.83 | 1,384,789 | -0.35(-2.47%) |
May 18, 2020 | 15.02 | 15.07 | 12.70 | 14.18 | 5,016,215 | -0.79(-5.28%) |
May 15, 2020 | 15.55 | 16.16 | 14.50 | 14.97 | 5,468,800 | -1.38(-8.44%) |
May 14, 2020 | 13.30 | 17.00 | 13.20 | 16.35 | 15,796,780 | +3.25(+24.81%) |
May 13, 2020 | 14.06 | 14.78 | 12.91 | 13.10 | 3,632,133 | -0.74(-5.35%) |
May 12, 2020 | 12.81 | 14.10 | 12.69 | 13.84 | 3,852,554 | +0.96(+7.45%) |
May 11, 2020 | 13.05 | 13.27 | 12.60 | 12.88 | 1,552,898 | -0.17(-1.30%) |
May 08, 2020 | 13.26 | 13.58 | 12.90 | 13.05 | 1,243,800 | -0.45(-3.33%) |
May 07, 2020 | 13.26 | 13.60 | 12.94 | 13.50 | 1,789,576 | +0.08(+0.60%) |
May 06, 2020 | 14.40 | 14.68 | 12.50 | 13.42 | 5,937,406 | +0.54(+4.19%) |
May 05, 2020 | 13.20 | 13.80 | 12.87 | 12.88 | 1,461,226 | -0.71(-5.22%) |
May 04, 2020 | 12.72 | 13.74 | 12.31 | 13.59 | 2,145,826 | +1.02(+8.11%) |
May 01, 2020 | 12.55 | 13.00 | 12.20 | 12.57 | 919,900 | -0.51(-3.90%) |
Apr 30, 2020 | 12.96 | 13.38 | 11.80 | 13.08 | 3,695,504 | -0.12(-0.91%) |
Apr 29, 2020 | 13.32 | 13.41 | 12.98 | 13.20 | 1,420,507 | -0.26(-1.93%) |
Apr 28, 2020 | 13.87 | 13.99 | 13.33 | 13.46 | 1,369,140 | -0.39(-2.82%) |
Apr 27, 2020 | 13.98 | 14.29 | 13.55 | 13.85 | 1,739,711 | -0.11(-0.79%) |
Apr 24, 2020 | 14.75 | 15.69 | 13.75 | 13.96 | 5,147,600 | -0.54(-3.72%) |
Apr 23, 2020 | 13.30 | 14.50 | 12.73 | 14.50 | 4,727,096 | +1.36(+10.35%) |
Apr 22, 2020 | 13.63 | 14.40 | 12.72 | 13.14 | 1,826,294 | -0.61(-4.44%) |
Apr 21, 2020 | 13.45 | 14.52 | 13.42 | 13.75 | 2,076,152 | -0.17(-1.22%) |
Apr 20, 2020 | 13.70 | 14.39 | 13.30 | 13.92 | 3,386,314 | +0.64(+4.82%) |
Apr 17, 2020 | 13.41 | 13.93 | 13.00 | 13.28 | 2,754,200 | -1.17(-8.10%) |
Apr 16, 2020 | 13.28 | 14.64 | 13.05 | 14.45 | 3,759,107 | +0.72(+5.24%) |
Apr 15, 2020 | 12.34 | 14.50 | 12.28 | 13.73 | 5,144,543 | +0.78(+6.02%) |
Apr 14, 2020 | 11.65 | 13.58 | 11.60 | 12.95 | 3,806,948 | +0.70(+5.71%) |
Apr 13, 2020 | 12.34 | 12.60 | 11.50 | 12.25 | 2,105,399 | -0.05(-0.41%) |
Apr 09, 2020 | 12.70 | 12.96 | 11.80 | 12.30 | 3,138,500 | -0.70(-5.38%) |
Apr 08, 2020 | 14.16 | 14.20 | 12.91 | 13.00 | 4,870,769 | +0.68(+5.52%) |
Apr 07, 2020 | 13.55 | 13.92 | 12.30 | 12.32 | 5,527,117 | -2.64(-17.65%) |
Apr 06, 2020 | 16.05 | 17.10 | 14.02 | 14.96 | 4,705,085 | -0.86(-5.44%) |
Apr 03, 2020 | 15.50 | 17.45 | 15.03 | 15.82 | 11,344,100 | +1.19(+8.13%) |
Apr 02, 2020 | 16.05 | 18.75 | 13.80 | 14.63 | 16,886,468 | -2.57(-14.94%) |
Apr 01, 2020 | 12.54 | 17.54 | 12.20 | 17.20 | 20,898,804 | +5.12(+42.38%) |
Mar 31, 2020 | 12.00 | 13.00 | 11.55 | 12.08 | 2,833,609 | -1.24(-9.31%) |
Mar 30, 2020 | 13.75 | 14.40 | 12.31 | 13.32 | 8,230,348 | +2.12(+18.93%) |
Mar 27, 2020 | 9.640 | 11.61 | 9.255 | 11.20 | 7,669,600 | +1.85(+19.79%) |
Mar 26, 2020 | 9.610 | 9.640 | 8.750 | 9.350 | 2,187,769 | +0.67(+7.72%) |
Mar 25, 2020 | 9.140 | 9.150 | 8.560 | 8.680 | 1,617,207 | -0.57(-6.16%) |
Mar 24, 2020 | 10.05 | 10.39 | 9.100 | 9.250 | 1,801,558 | -1.05(-10.19%) |
Mar 23, 2020 | 10.75 | 11.97 | 10.00 | 10.30 | 3,583,296 | -0.37(-3.47%) |
Mar 20, 2020 | 11.45 | 11.80 | 10.00 | 10.67 | 3,519,600 | -0.68(-5.99%) |
Mar 19, 2020 | 12.55 | 13.30 | 11.27 | 11.35 | 2,635,618 | -0.78(-6.43%) |
Mar 18, 2020 | 13.05 | 13.77 | 11.80 | 12.13 | 3,651,376 | -0.23(-1.86%) |
Mar 17, 2020 | 13.01 | 14.00 | 11.56 | 12.36 | 2,850,215 | -0.78(-5.94%) |
Mar 16, 2020 | 11.99 | 15.30 | 10.51 | 13.14 | 6,829,303 | +0.63(+5.04%) |
Mar 13, 2020 | 10.55 | 13.94 | 10.12 | 12.51 | 5,763,800 | -0.04(-0.32%) |
Mar 12, 2020 | 16.00 | 16.00 | 11.54 | 12.55 | 9,720,625 | +1.14(+9.99%) |
Mar 11, 2020 | 9.880 | 13.50 | 9.260 | 11.41 | 13,091,863 | +2.20(+23.89%) |
Mar 10, 2020 | 11.24 | 11.24 | 8.330 | 9.210 | 4,832,853 | -2.47(-21.15%) |
Mar 09, 2020 | 14.80 | 15.22 | 10.09 | 11.68 | 5,098,555 | -2.74(-19.00%) |
Mar 06, 2020 | 16.55 | 16.75 | 14.12 | 14.42 | 5,424,200 | -2.05(-12.45%) |
Mar 05, 2020 | 18.19 | 18.55 | 15.80 | 16.47 | 7,631,562 | +0.47(+2.94%) |
Mar 04, 2020 | 16.75 | 19.97 | 15.51 | 16.00 | 8,651,104 | -2.00(-11.11%) |
Mar 03, 2020 | 13.41 | 21.65 | 13.00 | 18.00 | 21,826,052 | +2.00(+12.50%) |
Mar 02, 2020 | 19.59 | 19.62 | 12.61 | 16.00 | 15,583,392 | -5.00(-23.81%) |
Feb 28, 2020 | 37.23 | 41.59 | 16.61 | 21.00 | 35,236,200 | -4.25(-16.83%) |
Feb 27, 2020 | 21.00 | 27.50 | 16.35 | 25.25 | 39,713,352 | +12.86(+103.79%) |
Feb 26, 2020 | 10.81 | 13.45 | 10.46 | 12.39 | 24,282,572 | +2.39(+23.90%) |
Feb 25, 2020 | 6.800 | 10.80 | 6.220 | 10.00 | 19,323,404 | +2.86(+40.06%) |
Feb 24, 2020 | 6.650 | 7.400 | 6.120 | 7.140 | 9,951,265 | +1.44(+25.26%) |
Feb 21, 2020 | 5.320 | 5.770 | 5.250 | 5.700 | 3,208,700 | +0.49(+9.40%) |
Feb 20, 2020 | 4.800 | 5.380 | 4.710 | 5.210 | 1,774,972 | +0.30(+6.11%) |
Feb 19, 2020 | 4.820 | 4.960 | 4.700 | 4.910 | 917,582 | -0.12(-2.39%) |
Feb 18, 2020 | 5.340 | 5.380 | 4.880 | 5.030 | 1,338,494 | -0.15(-2.90%) |
Feb 14, 2020 | 5.200 | 5.400 | 5.020 | 5.180 | 1,725,400 | +0.00(+0.00%) |
Feb 13, 2020 | 5.900 | 5.980 | 5.090 | 5.180 | 7,990,218 | +0.44(+9.28%) |
Feb 12, 2020 | 5.330 | 5.330 | 4.610 | 4.740 | 1,761,804 | -0.49(-9.37%) |
Feb 11, 2020 | 5.550 | 5.550 | 5.140 | 5.230 | 1,262,879 | -0.40(-7.10%) |
Feb 10, 2020 | 5.710 | 5.950 | 5.510 | 5.630 | 1,472,979 | +0.06(+1.08%) |
Feb 07, 2020 | 5.360 | 5.940 | 5.310 | 5.570 | 2,089,100 | +0.05(+0.91%) |
Feb 06, 2020 | 5.200 | 5.750 | 5.120 | 5.520 | 1,398,471 | +0.31(+5.95%) |
Feb 05, 2020 | 4.890 | 5.500 | 4.860 | 5.210 | 1,288,982 | +0.00(+0.00%) |
Feb 04, 2020 | 5.660 | 5.670 | 4.680 | 5.210 | 2,751,334 | -0.70(-11.84%) |
Feb 03, 2020 | 6.800 | 7.140 | 5.520 | 5.910 | 3,577,571 | -0.81(-12.05%) |
Jan 31, 2020 | 6.600 | 6.900 | 6.250 | 6.720 | 5,159,800 | +0.48(+7.69%) |
Jan 30, 2020 | 6.120 | 6.900 | 5.810 | 6.240 | 6,882,169 | +0.42(+7.22%) |
Jan 29, 2020 | 5.850 | 5.900 | 5.000 | 5.820 | 3,834,897 | +0.12(+2.11%) |
Jan 28, 2020 | 7.160 | 7.160 | 5.450 | 5.700 | 5,479,430 | -2.00(-25.97%) |
Jan 27, 2020 | 7.800 | 7.860 | 7.000 | 7.700 | 11,479,935 | +1.70(+28.33%) |
Jan 24, 2020 | 5.310 | 6.870 | 5.190 | 6.000 | 12,391,100 | +0.91(+17.88%) |
Jan 23, 2020 | 5.150 | 5.560 | 4.700 | 5.090 | 4,525,150 | +0.49(+10.65%) |
Jan 22, 2020 | 4.950 | 5.100 | 4.020 | 4.600 | 3,119,659 | -0.25(-5.15%) |
Jan 21, 2020 | 4.250 | 5.250 | 3.860 | 4.850 | 6,590,867 | +1.35(+38.57%) |
Jan 17, 2020 | 3.540 | 3.550 | 3.410 | 3.500 | 18,600 | -0.01(-0.23%) |
Jan 16, 2020 | 3.460 | 3.580 | 3.460 | 3.508 | 8,574 | +0.05(+1.38%) |
Jan 15, 2020 | 3.510 | 3.580 | 3.460 | 3.460 | 14,363 | -0.04(-1.14%) |
Jan 14, 2020 | 3.500 | 3.600 | 3.500 | 3.500 | 23,817 | +0.00(+0.00%) |
Jan 13, 2020 | 3.510 | 3.550 | 3.470 | 3.500 | 11,608 | -0.01(-0.28%) |
Jan 10, 2020 | 3.500 | 3.550 | 3.480 | 3.510 | 6,000 | +0.01(+0.29%) |
Jan 09, 2020 | 3.500 | 3.530 | 3.500 | 3.500 | 4,691 | +0.00(+0.00%) |
Jan 08, 2020 | 3.510 | 3.570 | 3.400 | 3.500 | 18,473 | -0.01(-0.28%) |
Jan 07, 2020 | 3.540 | 3.590 | 3.500 | 3.510 | 31,240 | +0.00(+0.09%) |
Jan 06, 2020 | 3.490 | 3.570 | 3.480 | 3.507 | 15,612 | +0.03(+0.78%) |
Jan 03, 2020 | 3.460 | 3.550 | 3.430 | 3.480 | 31,400 | +0.02(+0.58%) |