Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.63 | 19.63 | 19.63 | 375,271 | -0.89(-4.34%) | |
Dec 30, 2020 | 20.44 | 20.98 | 20.20 | 20.52 | 375,271 | +0.11(+0.54%) |
Dec 29, 2020 | 21.19 | 21.32 | 20.13 | 20.41 | 652,495 | -0.75(-3.54%) |
Dec 28, 2020 | 22.12 | 22.30 | 21.03 | 21.16 | 619,681 | -1.02(-4.60%) |
Dec 24, 2020 | 22.75 | 23.09 | 22.14 | 22.18 | 547,900 | -0.28(-1.25%) |
Dec 23, 2020 | 22.49 | 22.80 | 22.10 | 22.46 | 507,384 | -0.08(-0.35%) |
Dec 22, 2020 | 22.72 | 23.03 | 22.28 | 22.54 | 645,023 | +0.04(+0.18%) |
Dec 21, 2020 | 21.22 | 22.81 | 21.06 | 22.50 | 1,427,826 | +0.85(+3.93%) |
Dec 18, 2020 | 21.72 | 22.72 | 21.45 | 21.65 | 2,631,900 | -0.34(-1.55%) |
Dec 17, 2020 | 22.41 | 22.44 | 21.63 | 21.99 | 777,947 | -0.41(-1.83%) |
Dec 16, 2020 | 23.18 | 23.48 | 22.19 | 22.40 | 810,002 | -0.72(-3.11%) |
Dec 15, 2020 | 23.87 | 23.87 | 22.32 | 23.12 | 1,194,360 | -0.36(-1.53%) |
Dec 14, 2020 | 24.21 | 24.94 | 23.06 | 23.48 | 1,409,823 | -0.64(-2.65%) |
Dec 11, 2020 | 24.00 | 24.40 | 23.98 | 24.12 | 1,270,800 | +0.10(+0.42%) |
Dec 10, 2020 | 23.07 | 24.14 | 23.00 | 24.02 | 1,409,311 | +0.93(+4.03%) |
Dec 09, 2020 | 23.45 | 23.75 | 22.66 | 23.09 | 5,057,914 | -2.73(-10.57%) |
Dec 08, 2020 | 25.28 | 26.10 | 24.68 | 25.82 | 1,008,453 | -0.41(-1.56%) |
Dec 07, 2020 | 27.05 | 28.20 | 25.89 | 26.23 | 839,676 | +1.64(+6.67%) |
Dec 04, 2020 | 23.89 | 24.82 | 23.44 | 24.59 | 735,700 | +0.78(+3.28%) |
Dec 03, 2020 | 23.70 | 24.20 | 23.48 | 23.81 | 623,530 | +0.11(+0.46%) |
Dec 02, 2020 | 23.35 | 23.89 | 22.60 | 23.70 | 928,430 | +0.30(+1.28%) |
Dec 01, 2020 | 23.42 | 24.05 | 23.05 | 23.40 | 681,239 | +0.21(+0.91%) |
Nov 30, 2020 | 23.33 | 23.52 | 22.75 | 23.19 | 684,925 | -0.08(-0.34%) |
Nov 27, 2020 | 23.05 | 23.69 | 22.96 | 23.27 | 367,100 | +0.28(+1.22%) |
Nov 25, 2020 | 23.22 | 23.29 | 22.61 | 22.99 | 798,100 | -0.19(-0.82%) |
Nov 24, 2020 | 24.00 | 24.00 | 23.01 | 23.18 | 798,542 | -0.38(-1.61%) |
Nov 23, 2020 | 23.62 | 24.00 | 22.55 | 23.56 | 800,297 | +0.58(+2.52%) |
Nov 20, 2020 | 22.18 | 23.50 | 21.80 | 22.98 | 1,286,100 | +0.73(+3.28%) |
Nov 19, 2020 | 20.79 | 22.55 | 20.78 | 22.25 | 1,697,006 | +1.41(+6.77%) |
Nov 18, 2020 | 20.41 | 21.19 | 20.13 | 20.84 | 985,308 | +0.44(+2.16%) |
Nov 17, 2020 | 19.30 | 20.50 | 18.98 | 20.40 | 786,572 | +0.87(+4.45%) |
Nov 16, 2020 | 18.31 | 19.55 | 18.28 | 19.53 | 784,790 | +1.48(+8.20%) |
Nov 13, 2020 | 18.64 | 19.29 | 17.37 | 18.05 | 1,034,200 | -0.07(-0.39%) |
Nov 12, 2020 | 15.81 | 18.38 | 15.77 | 18.12 | 1,876,680 | +2.38(+15.12%) |
Nov 11, 2020 | 15.48 | 16.39 | 15.00 | 15.74 | 1,224,369 | +0.16(+1.03%) |
Nov 10, 2020 | 14.95 | 15.78 | 14.48 | 15.58 | 1,546,435 | +1.18(+8.19%) |
Nov 09, 2020 | 14.28 | 14.88 | 14.02 | 14.40 | 692,318 | +0.95(+7.06%) |
Nov 06, 2020 | 13.86 | 14.10 | 13.39 | 13.45 | 835,000 | -0.43(-3.10%) |
Nov 05, 2020 | 14.41 | 14.48 | 13.32 | 13.88 | 370,850 | -0.42(-2.94%) |
Nov 04, 2020 | 13.25 | 14.36 | 12.91 | 14.30 | 495,653 | +1.16(+8.83%) |
Nov 03, 2020 | 12.70 | 13.30 | 12.55 | 13.14 | 399,644 | +0.47(+3.71%) |
Nov 02, 2020 | 13.27 | 13.27 | 11.97 | 12.67 | 764,227 | -0.24(-1.86%) |
Oct 30, 2020 | 13.48 | 13.73 | 12.66 | 12.91 | 471,400 | -0.59(-4.37%) |
Oct 29, 2020 | 13.45 | 13.67 | 13.15 | 13.50 | 360,548 | +0.00(+0.00%) |
Oct 28, 2020 | 13.78 | 13.90 | 13.30 | 13.50 | 391,510 | -0.63(-4.46%) |
Oct 27, 2020 | 14.43 | 14.51 | 13.99 | 14.13 | 565,632 | -0.21(-1.46%) |
Oct 26, 2020 | 14.44 | 14.67 | 13.87 | 14.34 | 1,420,438 | -0.27(-1.85%) |
Oct 23, 2020 | 14.75 | 14.80 | 14.10 | 14.61 | 348,700 | -0.04(-0.27%) |
Oct 22, 2020 | 13.64 | 14.84 | 13.64 | 14.65 | 581,120 | +0.95(+6.93%) |
Oct 21, 2020 | 13.74 | 14.24 | 13.43 | 13.70 | 725,488 | -0.02(-0.15%) |
Oct 20, 2020 | 13.92 | 13.98 | 13.55 | 13.72 | 371,567 | -0.05(-0.36%) |
Oct 19, 2020 | 14.12 | 14.37 | 13.76 | 13.77 | 373,569 | -0.24(-1.71%) |
Oct 16, 2020 | 14.52 | 14.91 | 12.90 | 14.01 | 1,129,500 | -0.57(-3.91%) |
Oct 15, 2020 | 13.50 | 14.67 | 13.44 | 14.58 | 406,223 | +0.71(+5.12%) |
Oct 14, 2020 | 14.07 | 14.65 | 13.50 | 13.87 | 653,821 | -0.25(-1.77%) |
Oct 13, 2020 | 14.50 | 14.79 | 13.71 | 14.12 | 796,321 | -0.48(-3.29%) |
Oct 12, 2020 | 14.47 | 14.75 | 14.24 | 14.60 | 348,621 | +0.13(+0.90%) |
Oct 09, 2020 | 14.49 | 14.70 | 14.25 | 14.47 | 411,700 | +0.02(+0.14%) |
Oct 08, 2020 | 14.67 | 14.85 | 14.28 | 14.45 | 348,276 | -0.05(-0.34%) |
Oct 07, 2020 | 14.07 | 14.76 | 14.01 | 14.50 | 575,123 | +0.54(+3.87%) |
Oct 06, 2020 | 13.79 | 14.48 | 13.72 | 13.96 | 434,094 | +0.28(+2.05%) |
Oct 05, 2020 | 13.30 | 13.84 | 13.24 | 13.68 | 595,093 | +0.61(+4.67%) |
Oct 02, 2020 | 12.95 | 13.37 | 12.66 | 13.07 | 377,500 | -0.16(-1.21%) |
Oct 01, 2020 | 13.06 | 13.69 | 12.96 | 13.23 | 611,310 | +0.27(+2.08%) |
Sep 30, 2020 | 13.12 | 13.38 | 11.97 | 12.96 | 1,386,982 | -0.12(-0.92%) |
Sep 29, 2020 | 12.85 | 13.26 | 12.82 | 13.08 | 508,697 | +0.14(+1.08%) |
Sep 28, 2020 | 12.98 | 13.18 | 12.60 | 12.94 | 761,564 | -0.03(-0.23%) |
Sep 25, 2020 | 12.40 | 13.27 | 12.40 | 12.97 | 675,300 | +0.42(+3.35%) |
Sep 24, 2020 | 13.29 | 13.30 | 12.43 | 12.55 | 818,223 | -0.86(-6.41%) |
Sep 23, 2020 | 14.17 | 14.33 | 13.36 | 13.41 | 704,327 | -0.71(-5.03%) |
Sep 22, 2020 | 14.83 | 15.54 | 13.73 | 14.12 | 688,517 | -0.71(-4.79%) |
Sep 21, 2020 | 16.02 | 16.05 | 14.66 | 14.83 | 889,798 | -1.04(-6.55%) |
Sep 18, 2020 | 16.00 | 16.08 | 15.50 | 15.87 | 3,874,600 | +0.07(+0.44%) |
Sep 17, 2020 | 15.45 | 15.96 | 15.31 | 15.80 | 796,419 | +0.11(+0.70%) |
Sep 16, 2020 | 15.92 | 16.20 | 15.49 | 15.69 | 1,140,782 | +0.05(+0.32%) |
Sep 15, 2020 | 15.77 | 16.00 | 14.98 | 15.64 | 1,207,546 | +0.61(+4.06%) |
Sep 14, 2020 | 15.37 | 15.89 | 14.76 | 15.03 | 1,023,156 | +0.07(+0.47%) |
Sep 11, 2020 | 14.74 | 16.32 | 14.52 | 14.96 | 2,861,000 | +0.72(+5.06%) |
Sep 10, 2020 | 14.89 | 15.43 | 14.20 | 14.24 | 892,946 | -0.59(-3.98%) |
Sep 09, 2020 | 13.73 | 14.92 | 13.68 | 14.83 | 969,512 | +1.37(+10.18%) |
Sep 08, 2020 | 12.75 | 13.92 | 12.59 | 13.46 | 994,229 | +0.55(+4.26%) |
Sep 04, 2020 | 12.84 | 13.09 | 12.00 | 12.91 | 647,500 | +0.12(+0.94%) |
Sep 03, 2020 | 12.83 | 13.29 | 12.39 | 12.79 | 663,779 | -0.18(-1.39%) |
Sep 02, 2020 | 12.95 | 13.32 | 12.34 | 12.97 | 854,873 | +0.02(+0.15%) |
Sep 01, 2020 | 13.31 | 13.50 | 12.66 | 12.95 | 881,491 | -0.53(-3.93%) |
Aug 31, 2020 | 13.67 | 14.15 | 13.47 | 13.48 | 532,031 | -0.09(-0.66%) |
Aug 28, 2020 | 13.20 | 13.59 | 13.04 | 13.57 | 323,900 | +0.32(+2.42%) |
Aug 27, 2020 | 13.24 | 13.39 | 12.98 | 13.25 | 377,677 | +0.01(+0.08%) |
Aug 26, 2020 | 13.61 | 13.74 | 13.19 | 13.24 | 368,583 | -0.40(-2.93%) |
Aug 25, 2020 | 12.94 | 13.85 | 12.71 | 13.64 | 778,139 | +0.68(+5.25%) |
Aug 24, 2020 | 12.75 | 12.98 | 12.62 | 12.96 | 631,536 | +0.29(+2.29%) |
Aug 21, 2020 | 13.21 | 13.25 | 12.60 | 12.67 | 598,100 | -0.57(-4.31%) |
Aug 20, 2020 | 12.69 | 13.66 | 12.53 | 13.24 | 1,332,553 | +0.42(+3.28%) |
Aug 19, 2020 | 12.05 | 12.93 | 11.88 | 12.82 | 2,080,154 | +0.90(+7.55%) |
Aug 18, 2020 | 12.44 | 12.51 | 11.33 | 11.92 | 598,957 | -0.55(-4.41%) |
Aug 17, 2020 | 12.14 | 12.75 | 11.94 | 12.47 | 658,549 | +0.30(+2.47%) |
Aug 14, 2020 | 12.66 | 12.71 | 11.92 | 12.17 | 565,400 | -0.63(-4.92%) |
Aug 13, 2020 | 12.27 | 12.94 | 12.27 | 12.80 | 448,672 | +0.50(+4.07%) |
Aug 12, 2020 | 12.40 | 12.48 | 11.95 | 12.30 | 612,695 | -0.01(-0.08%) |
Aug 11, 2020 | 12.80 | 12.90 | 12.21 | 12.31 | 393,074 | -0.44(-3.45%) |
Aug 10, 2020 | 12.95 | 13.09 | 12.54 | 12.75 | 508,791 | +0.02(+0.16%) |
Aug 07, 2020 | 12.50 | 13.04 | 12.35 | 12.73 | 492,700 | +0.18(+1.43%) |
Aug 06, 2020 | 13.20 | 13.50 | 12.20 | 12.55 | 690,481 | -0.16(-1.26%) |
Aug 05, 2020 | 12.66 | 13.07 | 12.10 | 12.71 | 503,807 | +0.39(+3.17%) |
Aug 04, 2020 | 13.37 | 13.45 | 11.62 | 12.32 | 1,131,082 | -1.19(-8.81%) |
Aug 03, 2020 | 12.54 | 13.56 | 12.46 | 13.51 | 799,077 | +1.12(+9.04%) |
Jul 31, 2020 | 13.01 | 13.11 | 11.62 | 12.39 | 1,038,000 | -0.64(-4.91%) |
Jul 30, 2020 | 12.56 | 13.29 | 12.44 | 13.03 | 1,020,878 | +0.29(+2.28%) |
Jul 29, 2020 | 13.01 | 13.20 | 12.57 | 12.74 | 756,356 | -0.17(-1.32%) |
Jul 28, 2020 | 13.77 | 13.91 | 12.83 | 12.91 | 895,994 | -0.99(-7.12%) |
Jul 27, 2020 | 13.86 | 14.13 | 13.56 | 13.90 | 634,905 | +0.09(+0.65%) |
Jul 24, 2020 | 13.92 | 13.99 | 13.37 | 13.81 | 585,900 | -0.16(-1.15%) |
Jul 23, 2020 | 13.85 | 14.39 | 13.65 | 13.97 | 416,485 | +0.12(+0.87%) |
Jul 22, 2020 | 13.66 | 14.03 | 13.65 | 13.85 | 358,258 | +0.05(+0.36%) |
Jul 21, 2020 | 14.10 | 14.18 | 13.65 | 13.80 | 387,304 | -0.11(-0.79%) |
Jul 20, 2020 | 13.70 | 13.99 | 13.53 | 13.91 | 758,417 | +0.24(+1.76%) |
Jul 17, 2020 | 13.40 | 14.13 | 13.40 | 13.67 | 727,900 | +0.27(+2.01%) |
Jul 16, 2020 | 13.70 | 13.99 | 13.18 | 13.40 | 619,281 | -0.40(-2.90%) |
Jul 15, 2020 | 14.04 | 14.10 | 13.27 | 13.80 | 703,787 | +0.16(+1.17%) |
Jul 14, 2020 | 13.60 | 13.81 | 13.33 | 13.64 | 1,117,104 | +0.11(+0.81%) |
Jul 13, 2020 | 14.87 | 14.99 | 13.50 | 13.53 | 1,059,239 | -1.16(-7.90%) |
Jul 10, 2020 | 15.38 | 15.66 | 14.47 | 14.69 | 710,900 | -0.62(-4.05%) |
Jul 09, 2020 | 15.57 | 15.58 | 14.85 | 15.31 | 666,759 | -0.19(-1.23%) |
Jul 08, 2020 | 15.50 | 15.58 | 15.06 | 15.50 | 523,097 | +0.15(+0.98%) |
Jul 07, 2020 | 15.24 | 15.62 | 14.65 | 15.35 | 1,475,042 | -0.11(-0.71%) |
Jul 06, 2020 | 15.04 | 16.00 | 14.76 | 15.46 | 1,507,165 | +0.78(+5.31%) |
Jul 02, 2020 | 15.30 | 15.35 | 14.55 | 14.68 | 1,866,600 | -0.35(-2.33%) |
Jul 01, 2020 | 14.48 | 15.37 | 14.35 | 15.03 | 2,964,728 | +0.46(+3.16%) |
Jun 30, 2020 | 14.02 | 14.67 | 13.83 | 14.57 | 2,499,087 | +0.73(+5.27%) |
Jun 29, 2020 | 13.37 | 14.16 | 13.28 | 13.84 | 1,999,870 | +0.32(+2.37%) |
Jun 26, 2020 | 13.77 | 13.77 | 13.01 | 13.52 | 3,623,000 | -0.50(-3.57%) |
Jun 25, 2020 | 13.00 | 14.10 | 12.85 | 14.02 | 2,736,703 | +1.10(+8.51%) |
Jun 24, 2020 | 12.12 | 13.17 | 12.10 | 12.92 | 2,705,932 | +0.67(+5.47%) |
Jun 23, 2020 | 12.00 | 12.54 | 11.83 | 12.25 | 2,211,164 | +0.41(+3.46%) |
Jun 22, 2020 | 10.75 | 12.24 | 10.64 | 11.84 | 1,781,856 | +1.22(+11.49%) |
Jun 19, 2020 | 10.89 | 11.21 | 10.62 | 10.62 | 2,960,000 | -0.18(-1.67%) |
Jun 18, 2020 | 10.40 | 10.93 | 10.38 | 10.80 | 1,127,405 | +0.26(+2.47%) |
Jun 17, 2020 | 10.56 | 11.35 | 10.45 | 10.54 | 1,379,227 | +0.00(+0.00%) |
Jun 16, 2020 | 10.71 | 10.85 | 9.900 | 10.54 | 1,092,366 | +0.09(+0.86%) |
Jun 15, 2020 | 9.400 | 10.45 | 9.240 | 10.45 | 1,076,447 | +1.07(+11.47%) |
Jun 12, 2020 | 9.330 | 9.400 | 8.900 | 9.375 | 964,400 | +0.44(+4.87%) |
Jun 11, 2020 | 9.500 | 9.860 | 8.930 | 8.940 | 1,243,611 | -0.97(-9.79%) |
Jun 10, 2020 | 10.43 | 10.54 | 9.870 | 9.910 | 810,963 | -0.49(-4.71%) |
Jun 09, 2020 | 10.18 | 10.88 | 10.10 | 10.40 | 887,981 | +0.18(+1.76%) |
Jun 08, 2020 | 9.970 | 10.43 | 9.550 | 10.22 | 915,649 | +0.48(+4.93%) |
Jun 05, 2020 | 10.04 | 10.63 | 9.680 | 9.740 | 1,561,600 | +0.08(+0.83%) |
Jun 04, 2020 | 10.42 | 10.54 | 9.560 | 9.660 | 1,822,002 | -0.91(-8.61%) |
Jun 03, 2020 | 10.70 | 10.76 | 10.27 | 10.57 | 990,596 | +0.05(+0.48%) |
Jun 02, 2020 | 11.03 | 11.13 | 10.18 | 10.52 | 1,468,499 | -0.50(-4.54%) |
Jun 01, 2020 | 11.38 | 11.58 | 10.98 | 11.02 | 1,835,082 | -0.48(-4.17%) |
May 29, 2020 | 11.28 | 11.62 | 11.14 | 11.50 | 2,152,200 | +0.26(+2.31%) |
May 28, 2020 | 11.25 | 11.72 | 11.21 | 11.24 | 1,926,652 | +0.11(+0.99%) |
May 27, 2020 | 11.65 | 11.66 | 11.00 | 11.13 | 6,026,602 | -0.19(-1.68%) |
May 26, 2020 | 15.59 | 15.77 | 11.16 | 11.32 | 4,833,011 | -3.49(-23.57%) |
May 22, 2020 | 15.13 | 19.36 | 14.23 | 14.81 | 7,766,600 | -0.12(-0.80%) |
May 21, 2020 | 14.17 | 15.06 | 13.75 | 14.93 | 2,247,799 | +0.66(+4.63%) |
May 20, 2020 | 11.40 | 14.96 | 11.30 | 14.27 | 6,440,918 | +3.20(+28.91%) |
May 19, 2020 | 11.29 | 11.54 | 10.88 | 11.07 | 1,300,625 | -0.03(-0.27%) |
May 18, 2020 | 11.24 | 11.64 | 11.05 | 11.10 | 1,340,203 | +0.33(+3.11%) |
May 15, 2020 | 9.490 | 10.77 | 9.362 | 10.77 | 655,200 | +1.19(+12.37%) |
May 14, 2020 | 10.00 | 10.17 | 9.450 | 9.580 | 611,710 | -0.78(-7.53%) |
May 13, 2020 | 10.65 | 11.38 | 9.700 | 10.36 | 974,054 | -0.34(-3.18%) |
May 12, 2020 | 10.53 | 11.88 | 10.31 | 10.70 | 1,674,337 | +0.45(+4.39%) |
May 11, 2020 | 10.20 | 10.43 | 9.780 | 10.25 | 1,434,769 | +0.11(+1.08%) |
May 08, 2020 | 9.260 | 10.50 | 9.075 | 10.14 | 1,164,200 | +0.99(+10.82%) |
May 07, 2020 | 8.770 | 9.260 | 8.670 | 9.150 | 1,723,479 | +0.65(+7.65%) |
May 06, 2020 | 8.800 | 8.862 | 8.390 | 8.500 | 742,488 | -0.22(-2.52%) |
May 05, 2020 | 8.990 | 8.990 | 8.490 | 8.720 | 573,216 | -0.08(-0.91%) |
May 04, 2020 | 7.860 | 8.810 | 7.830 | 8.800 | 712,360 | +0.88(+11.11%) |
May 01, 2020 | 8.030 | 8.060 | 7.450 | 7.920 | 509,400 | -0.37(-4.46%) |
Apr 30, 2020 | 8.480 | 8.650 | 8.180 | 8.290 | 510,953 | -0.24(-2.81%) |
Apr 29, 2020 | 9.040 | 9.040 | 8.460 | 8.530 | 1,006,888 | -0.18(-2.07%) |
Apr 28, 2020 | 9.280 | 9.530 | 8.680 | 8.710 | 673,293 | -0.26(-2.90%) |
Apr 27, 2020 | 9.010 | 9.230 | 8.820 | 8.970 | 1,305,583 | +0.11(+1.24%) |
Apr 24, 2020 | 8.600 | 9.000 | 8.400 | 8.860 | 1,270,700 | +0.30(+3.50%) |
Apr 23, 2020 | 8.880 | 9.800 | 8.380 | 8.560 | 1,874,333 | +0.37(+4.52%) |
Apr 22, 2020 | 8.250 | 8.350 | 7.820 | 8.190 | 911,616 | +0.19(+2.37%) |
Apr 21, 2020 | 8.020 | 8.340 | 7.830 | 8.000 | 4,266,940 | -0.20(-2.44%) |
Apr 20, 2020 | 8.420 | 8.950 | 8.110 | 8.200 | 868,371 | -0.46(-5.31%) |
Apr 17, 2020 | 8.430 | 8.690 | 8.080 | 8.660 | 766,400 | +0.44(+5.35%) |
Apr 16, 2020 | 7.930 | 8.270 | 7.500 | 8.220 | 520,988 | +0.30(+3.79%) |
Apr 15, 2020 | 8.540 | 8.740 | 7.635 | 7.920 | 653,679 | -0.97(-10.91%) |
Apr 14, 2020 | 8.610 | 8.940 | 8.420 | 8.890 | 1,391,472 | +0.47(+5.58%) |
Apr 13, 2020 | 8.630 | 8.870 | 8.130 | 8.420 | 809,569 | -0.13(-1.52%) |
Apr 09, 2020 | 8.000 | 8.815 | 7.789 | 8.550 | 1,449,300 | +0.79(+10.18%) |
Apr 08, 2020 | 7.950 | 8.000 | 7.465 | 7.760 | 507,613 | +0.06(+0.78%) |
Apr 07, 2020 | 8.520 | 8.520 | 7.140 | 7.700 | 923,603 | -0.43(-5.29%) |
Apr 06, 2020 | 7.940 | 8.180 | 7.740 | 8.130 | 671,241 | +0.60(+7.97%) |
Apr 03, 2020 | 8.180 | 8.280 | 7.350 | 7.530 | 706,100 | -0.65(-7.95%) |
Apr 02, 2020 | 7.890 | 8.270 | 7.625 | 8.180 | 916,628 | +0.40(+5.14%) |
Apr 01, 2020 | 8.200 | 8.490 | 7.710 | 7.780 | 744,299 | -0.73(-8.58%) |
Mar 31, 2020 | 8.690 | 8.940 | 8.290 | 8.510 | 510,179 | -0.16(-1.85%) |
Mar 30, 2020 | 8.510 | 9.000 | 8.170 | 8.670 | 468,008 | +0.23(+2.73%) |
Mar 27, 2020 | 9.170 | 9.450 | 8.190 | 8.440 | 616,500 | -1.20(-12.45%) |
Mar 26, 2020 | 9.150 | 9.810 | 8.950 | 9.640 | 904,093 | +0.61(+6.76%) |
Mar 25, 2020 | 9.350 | 9.870 | 8.840 | 9.030 | 987,172 | -0.32(-3.42%) |
Mar 24, 2020 | 8.000 | 9.380 | 7.800 | 9.350 | 932,248 | +1.46(+18.50%) |
Mar 23, 2020 | 8.070 | 8.290 | 7.540 | 7.890 | 711,307 | -0.21(-2.59%) |
Mar 20, 2020 | 8.000 | 8.270 | 7.260 | 8.100 | 976,000 | +0.12(+1.50%) |
Mar 19, 2020 | 6.270 | 8.010 | 6.160 | 7.980 | 1,222,511 | +1.71(+27.27%) |
Mar 18, 2020 | 5.470 | 6.340 | 4.520 | 6.270 | 1,247,101 | +0.58(+10.19%) |
Mar 17, 2020 | 6.480 | 6.530 | 5.420 | 5.690 | 1,184,323 | -0.45(-7.33%) |
Mar 16, 2020 | 7.700 | 7.990 | 6.140 | 6.140 | 798,547 | -2.18(-26.20%) |
Mar 13, 2020 | 8.670 | 8.730 | 6.490 | 8.320 | 974,300 | +0.17(+2.09%) |
Mar 12, 2020 | 9.140 | 9.670 | 8.050 | 8.150 | 911,729 | -1.81(-18.17%) |
Mar 11, 2020 | 10.52 | 10.76 | 9.740 | 9.960 | 508,725 | -0.81(-7.52%) |
Mar 10, 2020 | 11.83 | 11.83 | 10.16 | 10.77 | 843,068 | -0.53(-4.69%) |
Mar 09, 2020 | 11.47 | 12.24 | 11.20 | 11.30 | 523,736 | -1.15(-9.24%) |
Mar 06, 2020 | 12.53 | 13.10 | 12.12 | 12.45 | 413,700 | -0.49(-3.79%) |
Mar 05, 2020 | 12.91 | 13.52 | 12.75 | 12.94 | 438,356 | -0.23(-1.75%) |
Mar 04, 2020 | 12.87 | 13.37 | 12.69 | 13.17 | 583,900 | +0.72(+5.78%) |
Mar 03, 2020 | 13.00 | 13.44 | 11.99 | 12.45 | 665,558 | -0.63(-4.82%) |
Mar 02, 2020 | 12.25 | 13.08 | 12.02 | 13.08 | 975,728 | +0.93(+7.65%) |
Feb 28, 2020 | 10.63 | 12.28 | 10.62 | 12.15 | 640,200 | +0.67(+5.84%) |
Feb 27, 2020 | 10.52 | 11.94 | 10.18 | 11.48 | 743,711 | +0.31(+2.78%) |
Feb 26, 2020 | 11.31 | 11.61 | 10.97 | 11.17 | 554,938 | +0.05(+0.45%) |
Feb 25, 2020 | 11.92 | 12.14 | 11.00 | 11.12 | 419,554 | -0.72(-6.04%) |
Feb 24, 2020 | 12.67 | 12.71 | 11.57 | 11.84 | 841,626 | -1.35(-10.27%) |
Feb 21, 2020 | 13.61 | 13.81 | 13.12 | 13.19 | 403,800 | -0.33(-2.44%) |
Feb 20, 2020 | 14.85 | 15.05 | 13.23 | 13.52 | 1,310,373 | -1.24(-8.40%) |
Feb 19, 2020 | 14.56 | 14.86 | 14.44 | 14.76 | 506,848 | +0.20(+1.37%) |
Feb 18, 2020 | 14.30 | 14.56 | 13.89 | 14.56 | 944,120 | +0.30(+2.10%) |
Feb 14, 2020 | 13.65 | 14.39 | 13.27 | 14.26 | 377,300 | +0.61(+4.47%) |
Feb 13, 2020 | 14.25 | 14.38 | 13.63 | 13.65 | 266,271 | -0.59(-4.14%) |
Feb 12, 2020 | 14.53 | 14.65 | 13.92 | 14.24 | 234,773 | -0.11(-0.73%) |
Feb 11, 2020 | 14.45 | 14.85 | 14.14 | 14.35 | 261,957 | -0.02(-0.17%) |
Feb 10, 2020 | 13.30 | 14.38 | 12.80 | 14.37 | 598,207 | +1.19(+9.03%) |
Feb 07, 2020 | 14.21 | 14.44 | 13.16 | 13.18 | 535,500 | -1.29(-8.88%) |
Feb 06, 2020 | 15.09 | 15.09 | 14.45 | 14.46 | 338,865 | -0.50(-3.31%) |
Feb 05, 2020 | 14.16 | 15.53 | 13.97 | 14.96 | 894,937 | +0.99(+7.09%) |
Feb 04, 2020 | 14.08 | 14.44 | 13.86 | 13.97 | 303,614 | +0.18(+1.31%) |
Feb 03, 2020 | 13.39 | 13.80 | 13.30 | 13.79 | 398,652 | +0.56(+4.23%) |
Jan 31, 2020 | 13.54 | 13.65 | 13.03 | 13.23 | 306,100 | -0.38(-2.79%) |
Jan 30, 2020 | 13.65 | 13.91 | 13.44 | 13.61 | 948,555 | -0.18(-1.31%) |
Jan 29, 2020 | 14.17 | 14.36 | 13.66 | 13.79 | 553,558 | -0.21(-1.50%) |
Jan 28, 2020 | 13.83 | 14.42 | 13.83 | 14.00 | 839,701 | +0.35(+2.56%) |
Jan 27, 2020 | 13.27 | 13.82 | 13.13 | 13.65 | 337,370 | +0.03(+0.22%) |
Jan 24, 2020 | 14.05 | 14.23 | 13.55 | 13.62 | 492,800 | -0.42(-2.99%) |
Jan 23, 2020 | 14.47 | 14.59 | 13.99 | 14.04 | 558,866 | -0.60(-4.07%) |
Jan 22, 2020 | 14.66 | 14.84 | 14.40 | 14.63 | 811,560 | -0.01(-0.03%) |
Jan 21, 2020 | 14.97 | 15.52 | 14.58 | 14.64 | 826,331 | -0.39(-2.59%) |
Jan 17, 2020 | 16.08 | 16.15 | 15.03 | 15.03 | 645,600 | -0.96(-6.00%) |
Jan 16, 2020 | 16.92 | 17.11 | 15.93 | 15.99 | 651,390 | -0.74(-4.42%) |
Jan 15, 2020 | 16.94 | 17.23 | 16.54 | 16.73 | 1,125,468 | -0.07(-0.42%) |
Jan 14, 2020 | 16.18 | 17.12 | 15.87 | 16.80 | 1,113,266 | +0.61(+3.77%) |
Jan 13, 2020 | 16.63 | 16.63 | 15.51 | 16.19 | 600,058 | -0.33(-2.00%) |
Jan 10, 2020 | 16.97 | 17.24 | 16.50 | 16.52 | 467,700 | -0.45(-2.65%) |
Jan 09, 2020 | 17.94 | 17.94 | 16.78 | 16.97 | 432,840 | -0.81(-4.56%) |
Jan 08, 2020 | 17.18 | 17.93 | 17.09 | 17.78 | 696,125 | +0.55(+3.19%) |
Jan 07, 2020 | 16.95 | 17.37 | 16.47 | 17.23 | 698,439 | +0.37(+2.19%) |
Jan 06, 2020 | 15.82 | 17.00 | 15.51 | 16.86 | 734,174 | +0.81(+5.05%) |
Jan 03, 2020 | 16.03 | 16.68 | 15.83 | 16.05 | 865,000 | -0.36(-2.19%) |