Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 8,097,886 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.82 | 18.34 | 17.75 | 18.28 | 8,097,886 | +0.46(+2.58%) |
Dec 29, 2020 | 18.17 | 18.21 | 17.53 | 17.82 | 10,280,098 | -0.24(-1.32%) |
Dec 28, 2020 | 18.40 | 18.73 | 18.02 | 18.06 | 6,824,625 | -0.31(-1.67%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.16 | 18.37 | 3,028,458 | -0.26(-1.39%) |
Dec 23, 2020 | 18.43 | 19.10 | 18.39 | 18.62 | 9,701,230 | +0.34(+1.88%) |
Dec 22, 2020 | 18.51 | 18.66 | 18.23 | 18.28 | 6,721,616 | -0.22(-1.19%) |
Dec 21, 2020 | 17.99 | 18.74 | 17.76 | 18.50 | 9,114,467 | -0.32(-1.68%) |
Dec 18, 2020 | 19.12 | 19.40 | 18.70 | 18.82 | 16,533,362 | -0.38(-1.99%) |
Dec 17, 2020 | 19.45 | 19.60 | 18.91 | 19.20 | 9,945,231 | -0.06(-0.30%) |
Dec 16, 2020 | 19.13 | 19.64 | 19.00 | 19.26 | 14,002,073 | +0.07(+0.35%) |
Dec 15, 2020 | 18.50 | 19.27 | 18.40 | 19.19 | 16,385,039 | +1.06(+5.85%) |
Dec 14, 2020 | 19.25 | 19.35 | 18.00 | 18.13 | 12,315,349 | -0.83(-4.39%) |
Dec 11, 2020 | 18.88 | 19.12 | 18.55 | 18.96 | 10,964,053 | -0.15(-0.80%) |
Dec 10, 2020 | 18.17 | 19.42 | 18.09 | 19.11 | 12,198,807 | +0.46(+2.46%) |
Dec 09, 2020 | 18.96 | 19.47 | 18.42 | 18.65 | 17,739,658 | -0.24(-1.27%) |
Dec 08, 2020 | 17.74 | 18.94 | 17.72 | 18.89 | 12,784,348 | +0.76(+4.16%) |
Dec 07, 2020 | 18.56 | 18.73 | 18.03 | 18.14 | 12,681,583 | -0.44(-2.37%) |
Dec 04, 2020 | 17.79 | 18.67 | 17.61 | 18.58 | 15,579,693 | +1.35(+7.82%) |
Dec 03, 2020 | 17.01 | 17.51 | 16.74 | 17.23 | 12,157,594 | +0.39(+2.33%) |
Dec 02, 2020 | 16.16 | 17.29 | 16.04 | 16.84 | 10,181,201 | +0.55(+3.38%) |
Dec 01, 2020 | 16.44 | 16.55 | 16.04 | 16.29 | 10,071,260 | +0.47(+2.95%) |
Nov 30, 2020 | 16.55 | 16.74 | 15.79 | 15.82 | 16,489,652 | -0.92(-5.52%) |
Nov 27, 2020 | 16.84 | 17.14 | 16.66 | 16.74 | 4,769,509 | -0.29(-1.68%) |
Nov 25, 2020 | 16.69 | 17.11 | 16.59 | 17.03 | 11,588,877 | -0.05(-0.28%) |
Nov 24, 2020 | 17.16 | 17.43 | 16.89 | 17.08 | 16,366,440 | +0.56(+3.41%) |
Nov 23, 2020 | 15.51 | 16.68 | 15.40 | 16.52 | 18,718,206 | +1.35(+8.93%) |
Nov 20, 2020 | 15.18 | 15.32 | 14.85 | 15.16 | 8,208,241 | -0.10(-0.63%) |
Nov 19, 2020 | 14.50 | 15.33 | 14.34 | 15.26 | 12,638,532 | +0.58(+3.96%) |
Nov 18, 2020 | 15.11 | 15.52 | 14.67 | 14.68 | 13,580,397 | -0.40(-2.66%) |
Nov 17, 2020 | 14.39 | 15.10 | 14.27 | 15.08 | 10,959,715 | +0.33(+2.26%) |
Nov 16, 2020 | 14.34 | 14.85 | 14.11 | 14.74 | 13,444,561 | +1.08(+7.89%) |
Nov 13, 2020 | 13.37 | 13.76 | 13.23 | 13.66 | 10,156,378 | +0.39(+2.95%) |
Nov 12, 2020 | 13.25 | 13.65 | 13.14 | 13.27 | 10,398,254 | -0.25(-1.83%) |
Nov 11, 2020 | 13.89 | 13.91 | 13.23 | 13.52 | 9,435,657 | -0.19(-1.39%) |
Nov 10, 2020 | 13.57 | 14.01 | 13.21 | 13.71 | 15,338,674 | +0.16(+1.20%) |
Nov 09, 2020 | 13.65 | 14.42 | 13.45 | 13.55 | 26,398,024 | +1.84(+15.72%) |
Nov 06, 2020 | 11.92 | 12.20 | 11.70 | 11.71 | 11,400,429 | -0.28(-2.31%) |
Nov 05, 2020 | 12.10 | 12.43 | 11.97 | 11.99 | 12,525,360 | -0.13(-1.10%) |
Nov 04, 2020 | 12.36 | 12.63 | 11.80 | 12.12 | 20,003,780 | -0.27(-2.16%) |
Nov 03, 2020 | 12.52 | 12.64 | 12.17 | 12.39 | 13,866,563 | +0.18(+1.48%) |
Nov 02, 2020 | 11.78 | 12.39 | 11.42 | 12.21 | 16,591,606 | +0.71(+6.14%) |
Oct 30, 2020 | 11.04 | 11.53 | 10.95 | 11.50 | 16,924,570 | +0.42(+3.79%) |
Oct 29, 2020 | 10.73 | 11.37 | 10.48 | 11.08 | 15,818,877 | +0.19(+1.75%) |
Oct 28, 2020 | 11.40 | 11.55 | 10.89 | 10.89 | 19,152,712 | -1.04(-8.71%) |
Oct 27, 2020 | 12.12 | 12.16 | 11.81 | 11.93 | 12,447,726 | -0.27(-2.19%) |
Oct 26, 2020 | 12.43 | 12.46 | 12.13 | 12.20 | 17,420,114 | -0.50(-3.91%) |
Oct 23, 2020 | 12.61 | 12.87 | 12.43 | 12.69 | 18,607,180 | +0.23(+1.84%) |
Oct 22, 2020 | 12.09 | 12.50 | 12.05 | 12.46 | 11,294,328 | +0.38(+3.16%) |
Oct 21, 2020 | 12.02 | 12.30 | 11.92 | 12.08 | 12,527,390 | -0.07(-0.55%) |
Oct 20, 2020 | 11.86 | 12.53 | 11.81 | 12.15 | 19,644,844 | +0.54(+4.68%) |
Oct 19, 2020 | 11.66 | 12.14 | 11.30 | 11.61 | 21,521,952 | -0.08(-0.65%) |
Oct 16, 2020 | 12.38 | 12.46 | 11.64 | 11.68 | 19,303,818 | -0.78(-6.27%) |
Oct 15, 2020 | 11.82 | 12.48 | 11.70 | 12.46 | 12,866,358 | +0.33(+2.75%) |
Oct 14, 2020 | 12.01 | 12.57 | 11.98 | 12.13 | 12,816,881 | +0.17(+1.44%) |
Oct 13, 2020 | 11.98 | 12.20 | 11.82 | 11.96 | 9,713,313 | -0.18(-1.49%) |
Oct 12, 2020 | 12.00 | 12.19 | 11.79 | 12.14 | 11,333,708 | +0.14(+1.19%) |
Oct 09, 2020 | 12.31 | 12.36 | 11.86 | 12.00 | 14,224,948 | -0.22(-1.80%) |
Oct 08, 2020 | 11.56 | 12.22 | 11.49 | 12.22 | 14,378,119 | +0.84(+7.38%) |
Oct 07, 2020 | 11.32 | 11.48 | 11.16 | 11.38 | 13,939,311 | +0.08(+0.68%) |
Oct 06, 2020 | 11.66 | 11.98 | 11.23 | 11.30 | 21,003,320 | -0.08(-0.67%) |
Oct 05, 2020 | 11.01 | 11.41 | 10.88 | 11.38 | 14,466,776 | +0.59(+5.48%) |
Oct 02, 2020 | 10.16 | 10.86 | 10.11 | 10.79 | 18,753,994 | +0.13(+1.25%) |
Oct 01, 2020 | 11.31 | 11.35 | 10.49 | 10.65 | 28,336,930 | -0.84(-7.30%) |
Sep 30, 2020 | 11.61 | 11.89 | 11.40 | 11.49 | 12,730,384 | -0.02(-0.17%) |
Sep 29, 2020 | 12.13 | 12.18 | 11.44 | 11.51 | 14,051,236 | -0.66(-5.41%) |
Sep 28, 2020 | 12.11 | 12.32 | 11.97 | 12.17 | 17,406,066 | +0.37(+3.15%) |
Sep 25, 2020 | 11.74 | 11.99 | 11.64 | 11.80 | 19,379,952 | -0.14(-1.20%) |
Sep 24, 2020 | 11.75 | 12.18 | 11.45 | 11.94 | 25,189,694 | -0.12(-1.03%) |
Sep 23, 2020 | 12.74 | 12.87 | 12.05 | 12.06 | 16,682,486 | -0.65(-5.10%) |
Sep 22, 2020 | 12.82 | 13.04 | 12.49 | 12.71 | 10,711,398 | +0.05(+0.38%) |
Sep 21, 2020 | 13.08 | 13.18 | 12.29 | 12.66 | 20,666,588 | -1.12(-8.10%) |
Sep 18, 2020 | 14.03 | 14.27 | 13.68 | 13.78 | 13,116,387 | -0.35(-2.50%) |
Sep 17, 2020 | 14.05 | 14.28 | 13.89 | 14.13 | 13,196,621 | -0.24(-1.66%) |
Sep 16, 2020 | 13.95 | 14.64 | 13.76 | 14.37 | 15,724,051 | +0.60(+4.36%) |
Sep 15, 2020 | 13.78 | 13.96 | 13.65 | 13.77 | 8,315,204 | +0.10(+0.77%) |
Sep 14, 2020 | 13.65 | 13.83 | 13.44 | 13.66 | 11,289,106 | +0.06(+0.42%) |
Sep 11, 2020 | 13.70 | 13.70 | 13.34 | 13.61 | 11,374,317 | -0.01(-0.07%) |
Sep 10, 2020 | 14.35 | 14.47 | 13.53 | 13.62 | 16,491,271 | -0.74(-5.18%) |
Sep 09, 2020 | 14.27 | 14.61 | 14.21 | 14.36 | 12,867,137 | +0.24(+1.69%) |
Sep 08, 2020 | 14.77 | 14.86 | 14.08 | 14.12 | 16,551,542 | -1.13(-7.38%) |
Sep 04, 2020 | 15.53 | 15.59 | 14.77 | 15.25 | 13,600,143 | -0.12(-0.81%) |
Sep 03, 2020 | 15.39 | 15.91 | 15.10 | 15.37 | 16,655,880 | -0.12(-0.80%) |
Sep 02, 2020 | 15.42 | 15.53 | 15.30 | 15.50 | 10,920,331 | +0.02(+0.12%) |
Sep 01, 2020 | 15.19 | 15.59 | 15.10 | 15.48 | 11,578,091 | +0.09(+0.59%) |
Aug 31, 2020 | 15.40 | 15.54 | 15.18 | 15.39 | 10,315,381 | -0.09(-0.55%) |
Aug 28, 2020 | 15.30 | 15.62 | 15.23 | 15.47 | 8,944,019 | +0.24(+1.56%) |
Aug 27, 2020 | 15.04 | 15.27 | 14.82 | 15.23 | 8,773,631 | +0.20(+1.33%) |
Aug 26, 2020 | 15.32 | 15.45 | 15.00 | 15.03 | 9,410,060 | -0.32(-2.11%) |
Aug 25, 2020 | 15.80 | 15.87 | 15.27 | 15.36 | 10,727,555 | -0.13(-0.86%) |
Aug 24, 2020 | 15.10 | 15.82 | 15.00 | 15.49 | 15,481,653 | +0.52(+3.49%) |
Aug 21, 2020 | 15.10 | 15.20 | 14.84 | 14.97 | 10,312,370 | -0.26(-1.69%) |
Aug 20, 2020 | 15.47 | 15.49 | 15.17 | 15.22 | 14,050,477 | -0.46(-2.91%) |
Aug 19, 2020 | 15.64 | 16.04 | 15.58 | 15.68 | 12,542,309 | +0.04(+0.24%) |
Aug 18, 2020 | 15.79 | 16.06 | 15.54 | 15.64 | 11,086,554 | -0.19(-1.20%) |
Aug 17, 2020 | 15.71 | 16.02 | 15.69 | 15.83 | 12,947,547 | +0.02(+0.12%) |
Aug 14, 2020 | 15.51 | 15.84 | 15.36 | 15.81 | 12,876,082 | -0.02(-0.12%) |
Aug 13, 2020 | 15.82 | 15.97 | 15.55 | 15.83 | 14,115,806 | -0.06(-0.36%) |
Aug 12, 2020 | 15.65 | 15.99 | 15.58 | 15.89 | 21,555,808 | +0.54(+3.53%) |
Aug 11, 2020 | 15.21 | 15.87 | 15.20 | 15.35 | 27,116,240 | +0.50(+3.39%) |
Aug 10, 2020 | 14.24 | 14.89 | 14.20 | 14.84 | 11,031,984 | +0.68(+4.84%) |
Aug 07, 2020 | 13.93 | 14.16 | 13.71 | 14.16 | 13,585,180 | +0.07(+0.47%) |
Aug 06, 2020 | 14.59 | 14.68 | 14.07 | 14.09 | 11,976,276 | -0.48(-3.26%) |
Aug 05, 2020 | 14.77 | 14.98 | 14.51 | 14.57 | 14,167,951 | +0.20(+1.39%) |
Aug 04, 2020 | 13.79 | 14.50 | 13.75 | 14.37 | 16,558,754 | +0.55(+3.99%) |
Aug 03, 2020 | 13.63 | 13.96 | 13.55 | 13.82 | 11,760,622 | +0.19(+1.40%) |
Jul 31, 2020 | 13.69 | 13.87 | 13.41 | 13.63 | 18,944,062 | -0.32(-2.32%) |
Jul 30, 2020 | 14.05 | 14.11 | 13.88 | 13.95 | 15,445,401 | -0.38(-2.65%) |
Jul 29, 2020 | 13.91 | 14.36 | 13.90 | 14.33 | 14,431,894 | +0.40(+2.87%) |
Jul 28, 2020 | 14.07 | 14.25 | 13.86 | 13.93 | 15,614,747 | -0.24(-1.68%) |
Jul 27, 2020 | 13.98 | 14.20 | 13.77 | 14.17 | 15,913,403 | +0.18(+1.29%) |
Jul 24, 2020 | 13.94 | 14.18 | 13.86 | 13.99 | 23,031,868 | -0.04(-0.27%) |
Jul 23, 2020 | 13.27 | 14.05 | 13.26 | 14.03 | 20,513,796 | +0.54(+4.02%) |
Jul 22, 2020 | 13.45 | 13.68 | 13.20 | 13.48 | 18,855,618 | -0.13(-0.98%) |
Jul 21, 2020 | 13.36 | 14.19 | 13.29 | 13.62 | 34,308,088 | +0.87(+6.79%) |
Jul 20, 2020 | 13.04 | 13.45 | 12.72 | 12.75 | 29,803,276 | +0.31(+2.52%) |
Jul 17, 2020 | 12.50 | 12.78 | 12.30 | 12.44 | 17,335,314 | -0.01(-0.08%) |
Jul 16, 2020 | 12.20 | 12.72 | 12.07 | 12.45 | 13,404,130 | +0.09(+0.69%) |
Jul 15, 2020 | 12.35 | 12.53 | 12.11 | 12.36 | 19,140,438 | +0.49(+4.17%) |
Jul 14, 2020 | 11.17 | 11.92 | 11.06 | 11.87 | 16,692,747 | +0.66(+5.85%) |
Jul 13, 2020 | 11.64 | 11.66 | 11.18 | 11.21 | 13,993,156 | -0.26(-2.24%) |
Jul 10, 2020 | 11.16 | 11.50 | 11.10 | 11.47 | 13,560,783 | +0.27(+2.38%) |
Jul 09, 2020 | 11.86 | 11.95 | 11.13 | 11.20 | 16,942,182 | -0.66(-5.53%) |
Jul 08, 2020 | 11.81 | 12.05 | 11.59 | 11.86 | 13,799,544 | +0.06(+0.48%) |
Jul 07, 2020 | 12.15 | 12.22 | 11.80 | 11.80 | 11,532,506 | -0.59(-4.76%) |
Jul 06, 2020 | 12.31 | 12.56 | 12.10 | 12.39 | 14,342,920 | +0.44(+3.66%) |
Jul 02, 2020 | 12.16 | 12.47 | 11.95 | 11.95 | 15,905,655 | +0.10(+0.80%) |
Jul 01, 2020 | 12.54 | 12.66 | 11.79 | 11.86 | 16,400,096 | -0.48(-3.93%) |
Jun 30, 2020 | 11.66 | 12.51 | 11.53 | 12.34 | 22,261,100 | +0.53(+4.51%) |
Jun 29, 2020 | 11.42 | 11.94 | 11.26 | 11.81 | 17,575,756 | +0.47(+4.11%) |
Jun 26, 2020 | 11.71 | 11.71 | 11.24 | 11.34 | 17,266,960 | -0.48(-4.02%) |
Jun 25, 2020 | 11.01 | 11.82 | 10.95 | 11.82 | 13,527,232 | +0.54(+4.81%) |
Jun 24, 2020 | 12.05 | 12.08 | 11.04 | 11.28 | 19,683,846 | -1.08(-8.77%) |
Jun 23, 2020 | 12.53 | 12.60 | 12.32 | 12.36 | 13,977,503 | -0.02(-0.15%) |
Jun 22, 2020 | 12.30 | 12.49 | 12.09 | 12.38 | 13,503,338 | -0.02(-0.15%) |
Jun 19, 2020 | 13.10 | 13.12 | 12.31 | 12.40 | 31,254,800 | -0.14(-1.14%) |
Jun 18, 2020 | 12.11 | 12.68 | 12.03 | 12.54 | 15,109,230 | +0.22(+1.77%) |
Jun 17, 2020 | 12.79 | 12.80 | 12.30 | 12.32 | 16,480,078 | -0.54(-4.21%) |
Jun 16, 2020 | 13.41 | 13.45 | 12.42 | 12.87 | 24,737,670 | +0.48(+3.84%) |
Jun 15, 2020 | 11.36 | 12.63 | 11.14 | 12.39 | 20,675,984 | +0.24(+1.96%) |
Jun 12, 2020 | 12.52 | 12.66 | 11.71 | 12.15 | 21,109,214 | +0.48(+4.07%) |
Jun 11, 2020 | 12.00 | 12.60 | 11.63 | 11.68 | 29,251,818 | -2.12(-15.37%) |
Jun 10, 2020 | 14.38 | 14.49 | 13.51 | 13.80 | 27,785,658 | -0.87(-5.96%) |
Jun 09, 2020 | 14.85 | 14.85 | 14.11 | 14.67 | 25,021,750 | -0.92(-5.91%) |
Jun 08, 2020 | 14.74 | 15.64 | 14.44 | 15.60 | 38,231,316 | +1.79(+12.95%) |
Jun 05, 2020 | 13.52 | 14.27 | 13.51 | 13.81 | 29,210,266 | +1.26(+10.08%) |
Jun 04, 2020 | 12.35 | 12.77 | 12.05 | 12.54 | 23,651,562 | +0.10(+0.84%) |
Jun 03, 2020 | 12.45 | 12.57 | 12.22 | 12.44 | 25,333,392 | +0.37(+3.07%) |
Jun 02, 2020 | 11.64 | 12.08 | 11.51 | 12.07 | 22,880,124 | +0.66(+5.79%) |
Jun 01, 2020 | 11.17 | 11.54 | 10.97 | 11.41 | 21,905,982 | +0.27(+2.47%) |
May 29, 2020 | 11.25 | 11.32 | 10.80 | 11.13 | 30,317,138 | -0.34(-2.97%) |
May 28, 2020 | 11.54 | 11.90 | 11.31 | 11.47 | 20,088,504 | -0.08(-0.66%) |
May 27, 2020 | 11.32 | 11.60 | 10.90 | 11.55 | 21,206,290 | +0.30(+2.70%) |
May 26, 2020 | 11.41 | 11.47 | 11.16 | 11.25 | 24,610,112 | +0.27(+2.42%) |
May 22, 2020 | 11.24 | 11.32 | 10.87 | 10.98 | 20,392,312 | -0.37(-3.26%) |
May 21, 2020 | 11.35 | 11.57 | 11.13 | 11.35 | 24,141,578 | +0.03(+0.25%) |
May 20, 2020 | 10.83 | 11.36 | 10.76 | 11.32 | 29,741,282 | +0.76(+7.17%) |
May 19, 2020 | 10.80 | 10.90 | 10.48 | 10.56 | 27,719,712 | -0.47(-4.29%) |
May 18, 2020 | 9.985 | 11.01 | 9.957 | 11.04 | 42,298,252 | +1.73(+18.64%) |
May 15, 2020 | 9.351 | 9.696 | 9.249 | 9.303 | 24,266,294 | -0.12(-1.31%) |
May 14, 2020 | 8.763 | 9.606 | 8.640 | 9.426 | 23,543,738 | +0.25(+2.68%) |
May 13, 2020 | 9.805 | 9.834 | 8.915 | 9.180 | 25,472,202 | -0.76(-7.63%) |
May 12, 2020 | 10.14 | 10.31 | 9.805 | 9.938 | 23,061,668 | -0.09(-0.85%) |
May 11, 2020 | 9.928 | 10.15 | 9.767 | 10.02 | 18,654,308 | -0.11(-1.12%) |
May 08, 2020 | 9.739 | 10.15 | 9.559 | 10.14 | 22,486,844 | +0.65(+6.89%) |
May 07, 2020 | 9.275 | 9.587 | 9.246 | 9.483 | 21,281,584 | +0.43(+4.71%) |
May 06, 2020 | 9.265 | 9.474 | 9.047 | 9.057 | 20,936,374 | -0.28(-3.04%) |
May 05, 2020 | 10.06 | 10.19 | 9.237 | 9.341 | 32,081,064 | -0.16(-1.69%) |
May 04, 2020 | 8.744 | 9.512 | 8.574 | 9.502 | 26,841,282 | +0.26(+2.77%) |
May 01, 2020 | 9.644 | 9.853 | 9.185 | 9.246 | 29,645,914 | -0.70(-7.05%) |
Apr 30, 2020 | 10.53 | 10.53 | 9.692 | 9.947 | 47,917,468 | -0.49(-4.72%) |
Apr 29, 2020 | 9.625 | 10.49 | 9.568 | 10.44 | 39,542,924 | +1.42(+15.76%) |
Apr 28, 2020 | 8.801 | 9.095 | 8.555 | 9.019 | 30,078,712 | +0.58(+6.85%) |
Apr 27, 2020 | 8.053 | 8.621 | 7.825 | 8.441 | 29,452,782 | +0.05(+0.56%) |
Apr 24, 2020 | 8.706 | 9.076 | 8.261 | 8.394 | 48,699,468 | -0.06(-0.67%) |
Apr 23, 2020 | 8.147 | 8.545 | 7.967 | 8.451 | 46,179,028 | +0.65(+8.38%) |
Apr 22, 2020 | 7.437 | 7.863 | 7.399 | 7.797 | 41,796,768 | +0.60(+8.29%) |
Apr 21, 2020 | 6.925 | 7.352 | 6.783 | 7.200 | 36,719,796 | -0.03(-0.39%) |
Apr 20, 2020 | 6.537 | 7.598 | 6.347 | 7.228 | 43,921,056 | +0.05(+0.66%) |
Apr 17, 2020 | 6.537 | 7.181 | 6.527 | 7.181 | 36,259,472 | +0.86(+13.64%) |
Apr 16, 2020 | 6.613 | 6.613 | 6.186 | 6.319 | 28,345,686 | -0.27(-4.03%) |
Apr 15, 2020 | 6.774 | 6.821 | 6.442 | 6.584 | 36,779,776 | -0.64(-8.91%) |
Apr 14, 2020 | 7.446 | 7.721 | 7.105 | 7.228 | 39,477,468 | -0.21(-2.80%) |
Apr 13, 2020 | 8.100 | 8.100 | 7.276 | 7.437 | 48,883,408 | -0.34(-4.38%) |
Apr 09, 2020 | 9.114 | 9.218 | 7.551 | 7.778 | 65,866,436 | -0.51(-6.17%) |
Apr 08, 2020 | 7.863 | 8.318 | 7.835 | 8.290 | 29,059,448 | +0.67(+8.83%) |
Apr 07, 2020 | 8.100 | 8.365 | 7.371 | 7.617 | 42,362,668 | +0.12(+1.64%) |
Apr 06, 2020 | 7.418 | 7.579 | 7.210 | 7.494 | 29,828,452 | +0.28(+3.94%) |
Apr 03, 2020 | 7.418 | 7.607 | 6.954 | 7.210 | 37,869,720 | +0.09(+1.20%) |
Apr 02, 2020 | 6.452 | 7.768 | 6.404 | 7.124 | 54,105,192 | +0.87(+13.94%) |
Apr 01, 2020 | 6.262 | 6.347 | 5.902 | 6.253 | 28,659,400 | -0.24(-3.65%) |
Mar 31, 2020 | 6.442 | 6.622 | 6.196 | 6.489 | 36,405,164 | +0.45(+7.54%) |
Mar 30, 2020 | 5.968 | 6.319 | 5.713 | 6.035 | 29,631,350 | -0.02(-0.31%) |
Mar 27, 2020 | 6.224 | 6.452 | 5.855 | 6.054 | 35,296,284 | -0.63(-9.36%) |
Mar 26, 2020 | 6.518 | 7.361 | 6.395 | 6.679 | 34,707,308 | +0.27(+4.14%) |
Mar 25, 2020 | 7.124 | 7.124 | 5.722 | 6.414 | 54,218,708 | +0.13(+2.11%) |
Mar 24, 2020 | 5.608 | 6.584 | 5.504 | 6.281 | 51,080,664 | +1.32(+26.53%) |
Mar 23, 2020 | 4.926 | 5.097 | 4.642 | 4.964 | 28,714,638 | +0.18(+3.76%) |
Mar 20, 2020 | 4.860 | 5.078 | 4.320 | 4.784 | 51,897,896 | +0.24(+5.21%) |
Mar 19, 2020 | 4.528 | 5.059 | 4.263 | 4.547 | 42,027,360 | +0.18(+4.12%) |
Mar 18, 2020 | 5.296 | 5.580 | 4.026 | 4.367 | 47,572,664 | -1.45(-24.92%) |
Mar 17, 2020 | 5.807 | 6.063 | 5.286 | 5.817 | 38,220,324 | +0.19(+3.37%) |
Mar 16, 2020 | 5.646 | 6.471 | 5.495 | 5.627 | 40,065,880 | -1.15(-16.92%) |
Mar 13, 2020 | 6.935 | 6.963 | 5.987 | 6.774 | 46,345,696 | +0.69(+11.37%) |
Mar 12, 2020 | 6.774 | 7.001 | 6.082 | 6.082 | 40,754,340 | -1.34(-18.01%) |
Mar 11, 2020 | 7.636 | 7.892 | 7.361 | 7.418 | 37,889,536 | -0.79(-9.58%) |
Mar 10, 2020 | 8.991 | 9.066 | 7.276 | 8.204 | 66,288,260 | +0.48(+6.26%) |
Mar 09, 2020 | 9.227 | 9.227 | 7.484 | 7.721 | 78,800,664 | -4.66(-37.64%) |
Mar 06, 2020 | 13.51 | 13.72 | 12.08 | 12.38 | 31,669,724 | -1.58(-11.33%) |
Mar 05, 2020 | 14.21 | 14.25 | 13.65 | 13.96 | 30,283,800 | -0.62(-4.22%) |
Mar 04, 2020 | 15.34 | 15.34 | 14.33 | 14.58 | 31,861,408 | -0.53(-3.51%) |
Mar 03, 2020 | 15.86 | 16.18 | 14.88 | 15.11 | 27,475,692 | -1.03(-6.40%) |
Mar 02, 2020 | 16.17 | 16.19 | 15.35 | 16.14 | 21,897,318 | +0.24(+1.53%) |
Feb 28, 2020 | 15.71 | 16.07 | 15.28 | 15.90 | 29,116,802 | -0.40(-2.47%) |
Feb 27, 2020 | 16.58 | 17.28 | 16.19 | 16.30 | 21,407,956 | -0.95(-5.49%) |
Feb 26, 2020 | 18.03 | 18.07 | 17.18 | 17.25 | 17,220,190 | -0.57(-3.21%) |
Feb 25, 2020 | 18.70 | 18.76 | 17.58 | 17.82 | 13,907,936 | -0.77(-4.14%) |
Feb 24, 2020 | 18.98 | 19.01 | 18.51 | 18.59 | 13,374,797 | -1.34(-6.73%) |
Feb 21, 2020 | 20.29 | 20.31 | 19.58 | 19.93 | 12,406,810 | -0.65(-3.14%) |
Feb 20, 2020 | 21.11 | 21.17 | 20.57 | 20.58 | 7,682,675 | -0.31(-1.48%) |
Feb 19, 2020 | 20.64 | 20.95 | 20.57 | 20.89 | 7,504,556 | +0.39(+1.92%) |
Feb 18, 2020 | 20.46 | 20.61 | 20.05 | 20.49 | 9,067,424 | -0.24(-1.18%) |
Feb 14, 2020 | 20.85 | 20.95 | 20.47 | 20.74 | 8,976,830 | -0.07(-0.32%) |
Feb 13, 2020 | 20.76 | 21.00 | 20.53 | 20.80 | 10,744,159 | -0.15(-0.72%) |
Feb 12, 2020 | 20.88 | 21.15 | 20.53 | 20.95 | 10,552,274 | +0.58(+2.85%) |
Feb 11, 2020 | 20.41 | 20.49 | 20.16 | 20.37 | 13,850,048 | +0.31(+1.54%) |
Feb 10, 2020 | 20.16 | 20.25 | 19.95 | 20.06 | 10,771,777 | -0.38(-1.83%) |
Feb 07, 2020 | 20.57 | 20.72 | 20.32 | 20.44 | 10,924,415 | -0.43(-2.07%) |
Feb 06, 2020 | 21.26 | 21.28 | 20.65 | 20.87 | 8,749,620 | -0.30(-1.42%) |
Feb 05, 2020 | 20.80 | 21.43 | 20.70 | 21.17 | 12,836,352 | +0.85(+4.20%) |
Feb 04, 2020 | 20.60 | 20.77 | 20.25 | 20.32 | 12,733,747 | +0.16(+0.79%) |
Feb 03, 2020 | 20.45 | 20.56 | 20.09 | 20.16 | 12,247,557 | -0.29(-1.42%) |
Jan 31, 2020 | 20.14 | 20.52 | 19.90 | 20.45 | 13,335,801 | -0.13(-0.64%) |
Jan 30, 2020 | 19.90 | 20.60 | 19.87 | 20.58 | 11,358,708 | +0.30(+1.48%) |
Jan 29, 2020 | 20.93 | 21.03 | 20.27 | 20.28 | 11,017,532 | -0.42(-2.04%) |
Jan 28, 2020 | 20.44 | 20.73 | 20.10 | 20.70 | 9,358,815 | +0.40(+1.99%) |
Jan 27, 2020 | 21.00 | 21.11 | 20.22 | 20.30 | 20,259,330 | -1.36(-6.28%) |
Jan 24, 2020 | 22.03 | 22.03 | 21.40 | 21.66 | 12,463,772 | -0.45(-2.04%) |
Jan 23, 2020 | 22.20 | 22.22 | 21.71 | 22.11 | 13,406,177 | -0.33(-1.46%) |
Jan 22, 2020 | 22.32 | 22.64 | 22.18 | 22.43 | 12,845,704 | +0.15(+0.67%) |
Jan 21, 2020 | 22.29 | 22.98 | 22.13 | 22.28 | 22,447,874 | -0.18(-0.79%) |
Jan 17, 2020 | 22.50 | 22.71 | 22.34 | 22.46 | 15,337,574 | +0.14(+0.63%) |
Jan 16, 2020 | 22.24 | 22.51 | 22.18 | 22.32 | 10,867,635 | +0.23(+1.02%) |
Jan 15, 2020 | 22.27 | 22.39 | 22.02 | 22.10 | 10,603,195 | -0.35(-1.55%) |
Jan 14, 2020 | 22.11 | 22.54 | 21.91 | 22.44 | 14,214,029 | +0.18(+0.80%) |
Jan 13, 2020 | 22.45 | 22.47 | 22.11 | 22.26 | 12,205,902 | -0.31(-1.37%) |
Jan 10, 2020 | 22.63 | 22.71 | 22.44 | 22.57 | 8,946,962 | -0.10(-0.45%) |
Jan 09, 2020 | 22.58 | 22.78 | 22.00 | 22.68 | 14,379,329 | +0.13(+0.58%) |
Jan 08, 2020 | 22.94 | 23.08 | 22.27 | 22.55 | 14,956,300 | -0.58(-2.51%) |
Jan 07, 2020 | 23.76 | 23.76 | 22.71 | 23.13 | 13,260,178 | -0.67(-2.84%) |
Jan 06, 2020 | 23.44 | 23.88 | 23.20 | 23.80 | 15,384,642 | +0.59(+2.54%) |
Jan 03, 2020 | 23.71 | 23.86 | 23.04 | 23.21 | 12,335,128 | +0.07(+0.32%) |