Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.36 | 20.36 | 20.36 | 1,023,219 | -0.35(-1.69%) | |
Dec 30, 2020 | 20.39 | 20.78 | 20.35 | 20.71 | 1,023,219 | +0.41(+2.02%) |
Dec 29, 2020 | 20.42 | 20.72 | 19.64 | 20.30 | 1,116,301 | -0.11(-0.54%) |
Dec 28, 2020 | 20.22 | 20.93 | 20.04 | 20.41 | 1,015,680 | +0.32(+1.59%) |
Dec 24, 2020 | 20.56 | 20.67 | 19.91 | 20.09 | 486,100 | -0.43(-2.10%) |
Dec 23, 2020 | 19.20 | 20.63 | 19.20 | 20.52 | 1,381,021 | +1.44(+7.55%) |
Dec 22, 2020 | 19.68 | 19.68 | 18.69 | 19.08 | 1,183,850 | -0.38(-1.95%) |
Dec 21, 2020 | 19.60 | 19.98 | 19.38 | 19.46 | 1,484,365 | -0.58(-2.89%) |
Dec 18, 2020 | 20.64 | 20.84 | 19.82 | 20.04 | 1,624,500 | -0.62(-3.00%) |
Dec 17, 2020 | 20.33 | 20.68 | 20.15 | 20.66 | 745,798 | +0.38(+1.87%) |
Dec 16, 2020 | 20.58 | 20.85 | 20.03 | 20.28 | 712,975 | -0.27(-1.31%) |
Dec 15, 2020 | 20.17 | 20.74 | 20.03 | 20.55 | 1,321,432 | +0.46(+2.29%) |
Dec 14, 2020 | 20.94 | 20.97 | 20.01 | 20.09 | 1,220,820 | -0.60(-2.90%) |
Dec 11, 2020 | 21.31 | 21.72 | 20.45 | 20.69 | 1,096,000 | -0.90(-4.17%) |
Dec 10, 2020 | 21.13 | 21.90 | 20.99 | 21.59 | 986,955 | +0.06(+0.28%) |
Dec 09, 2020 | 22.07 | 22.24 | 21.25 | 21.53 | 1,640,114 | -0.33(-1.51%) |
Dec 08, 2020 | 21.94 | 22.62 | 21.81 | 21.86 | 1,679,309 | -0.22(-1.00%) |
Dec 07, 2020 | 21.05 | 22.35 | 21.03 | 22.08 | 1,712,753 | +0.81(+3.81%) |
Dec 04, 2020 | 21.08 | 21.32 | 20.32 | 21.27 | 1,158,900 | +0.13(+0.61%) |
Dec 03, 2020 | 20.91 | 21.75 | 20.55 | 21.14 | 1,738,642 | +0.39(+1.88%) |
Dec 02, 2020 | 20.16 | 21.09 | 19.77 | 20.75 | 1,801,095 | +0.54(+2.67%) |
Dec 01, 2020 | 21.15 | 21.20 | 19.65 | 20.21 | 3,735,641 | -0.53(-2.56%) |
Nov 30, 2020 | 22.40 | 22.50 | 20.74 | 20.74 | 4,583,583 | -1.87(-8.27%) |
Nov 27, 2020 | 22.74 | 23.47 | 22.38 | 22.61 | 1,681,800 | -0.22(-0.96%) |
Nov 25, 2020 | 22.44 | 22.97 | 21.98 | 22.83 | 2,515,400 | -0.14(-0.61%) |
Nov 24, 2020 | 23.75 | 23.82 | 21.65 | 22.97 | 6,160,850 | -0.18(-0.78%) |
Nov 23, 2020 | 21.21 | 22.77 | 21.09 | 23.15 | 5,383,674 | +2.26(+10.82%) |
Nov 20, 2020 | 20.25 | 20.97 | 20.16 | 20.89 | 1,736,300 | +0.42(+2.05%) |
Nov 19, 2020 | 19.94 | 20.50 | 19.80 | 20.47 | 1,541,660 | +0.54(+2.71%) |
Nov 18, 2020 | 19.64 | 20.65 | 19.51 | 19.93 | 2,287,542 | +0.62(+3.21%) |
Nov 17, 2020 | 18.57 | 19.41 | 18.35 | 19.31 | 1,657,935 | +0.31(+1.63%) |
Nov 16, 2020 | 18.78 | 19.02 | 18.01 | 19.00 | 1,554,370 | +0.94(+5.20%) |
Nov 13, 2020 | 17.81 | 18.18 | 17.73 | 18.06 | 968,100 | +0.35(+1.98%) |
Nov 12, 2020 | 17.85 | 17.99 | 17.36 | 17.71 | 1,413,052 | -0.36(-1.99%) |
Nov 11, 2020 | 18.80 | 18.80 | 17.70 | 18.07 | 2,478,946 | -0.67(-3.58%) |
Nov 10, 2020 | 18.10 | 19.06 | 18.03 | 18.74 | 2,486,363 | +0.07(+0.37%) |
Nov 09, 2020 | 16.60 | 18.92 | 16.31 | 18.67 | 5,398,847 | +3.14(+20.22%) |
Nov 06, 2020 | 15.45 | 16.19 | 15.23 | 15.53 | 4,430,900 | +0.19(+1.24%) |
Nov 05, 2020 | 14.92 | 15.85 | 14.90 | 15.34 | 1,449,055 | +0.53(+3.58%) |
Nov 04, 2020 | 14.87 | 15.07 | 14.57 | 14.81 | 1,181,069 | -0.32(-2.12%) |
Nov 03, 2020 | 14.74 | 15.23 | 14.50 | 15.13 | 2,428,695 | +0.70(+4.85%) |
Nov 02, 2020 | 14.39 | 14.81 | 14.05 | 14.43 | 1,431,417 | +0.21(+1.48%) |
Oct 30, 2020 | 14.20 | 14.42 | 14.04 | 14.22 | 1,043,900 | -0.07(-0.49%) |
Oct 29, 2020 | 14.30 | 14.46 | 14.07 | 14.29 | 925,390 | +0.12(+0.85%) |
Oct 28, 2020 | 14.52 | 14.96 | 14.16 | 14.17 | 1,639,650 | -0.75(-5.03%) |
Oct 27, 2020 | 15.10 | 15.10 | 14.62 | 14.92 | 1,382,839 | -0.20(-1.32%) |
Oct 26, 2020 | 15.50 | 15.74 | 15.00 | 15.12 | 1,988,639 | -0.79(-4.97%) |
Oct 23, 2020 | 15.74 | 15.93 | 15.45 | 15.91 | 1,221,300 | +0.24(+1.53%) |
Oct 22, 2020 | 15.02 | 15.70 | 14.94 | 15.67 | 1,612,340 | +0.82(+5.52%) |
Oct 21, 2020 | 15.14 | 15.28 | 14.66 | 14.85 | 1,253,801 | -0.21(-1.39%) |
Oct 20, 2020 | 15.15 | 15.50 | 15.04 | 15.06 | 1,530,331 | +0.06(+0.40%) |
Oct 19, 2020 | 15.63 | 15.82 | 14.90 | 15.00 | 1,766,349 | -0.64(-4.09%) |
Oct 16, 2020 | 16.55 | 16.62 | 15.62 | 15.64 | 1,406,000 | -0.96(-5.78%) |
Oct 15, 2020 | 16.42 | 16.66 | 16.23 | 16.60 | 1,302,871 | +0.13(+0.79%) |
Oct 14, 2020 | 16.54 | 16.95 | 16.36 | 16.47 | 1,899,919 | +0.17(+1.04%) |
Oct 13, 2020 | 16.55 | 16.75 | 16.23 | 16.30 | 1,855,951 | -0.25(-1.51%) |
Oct 12, 2020 | 16.46 | 16.66 | 16.02 | 16.55 | 1,713,213 | +0.18(+1.10%) |
Oct 09, 2020 | 16.98 | 17.20 | 16.35 | 16.37 | 1,612,600 | -0.51(-3.02%) |
Oct 08, 2020 | 16.52 | 16.95 | 16.41 | 16.88 | 2,099,397 | +0.37(+2.24%) |
Oct 07, 2020 | 15.92 | 16.52 | 15.82 | 16.51 | 2,237,652 | +0.97(+6.24%) |
Oct 06, 2020 | 15.76 | 16.12 | 15.44 | 15.54 | 2,185,094 | -0.19(-1.21%) |
Oct 05, 2020 | 15.49 | 15.90 | 15.22 | 15.73 | 2,875,469 | +0.53(+3.49%) |
Oct 02, 2020 | 14.28 | 15.25 | 14.10 | 15.20 | 2,231,200 | +0.55(+3.75%) |
Oct 01, 2020 | 13.90 | 14.68 | 13.90 | 14.65 | 3,191,986 | +0.72(+5.17%) |
Sep 30, 2020 | 14.08 | 14.48 | 13.77 | 13.93 | 1,979,645 | -0.03(-0.21%) |
Sep 29, 2020 | 14.89 | 14.89 | 13.70 | 13.96 | 2,128,249 | -0.80(-5.42%) |
Sep 28, 2020 | 14.81 | 15.13 | 14.65 | 14.76 | 1,558,513 | +0.15(+1.03%) |
Sep 25, 2020 | 14.51 | 14.77 | 14.41 | 14.61 | 930,000 | +0.15(+1.04%) |
Sep 24, 2020 | 14.49 | 14.94 | 14.29 | 14.46 | 1,652,728 | -0.12(-0.82%) |
Sep 23, 2020 | 14.86 | 15.09 | 14.54 | 14.58 | 1,608,779 | -0.04(-0.27%) |
Sep 22, 2020 | 14.72 | 15.06 | 14.56 | 14.62 | 1,934,804 | -0.07(-0.48%) |
Sep 21, 2020 | 14.92 | 15.01 | 14.62 | 14.69 | 1,834,600 | -0.58(-3.80%) |
Sep 18, 2020 | 15.38 | 15.74 | 15.09 | 15.27 | 2,278,700 | -0.08(-0.52%) |
Sep 17, 2020 | 15.23 | 15.76 | 15.04 | 15.35 | 1,692,825 | -0.14(-0.90%) |
Sep 16, 2020 | 15.43 | 15.79 | 15.27 | 15.49 | 2,096,134 | +0.29(+1.91%) |
Sep 15, 2020 | 15.15 | 15.40 | 14.89 | 15.20 | 2,149,617 | +0.22(+1.47%) |
Sep 14, 2020 | 14.49 | 15.15 | 14.39 | 14.98 | 2,685,446 | +0.72(+5.05%) |
Sep 11, 2020 | 14.52 | 14.65 | 14.01 | 14.26 | 1,944,400 | -0.07(-0.49%) |
Sep 10, 2020 | 14.68 | 14.98 | 14.33 | 14.33 | 3,054,905 | -0.21(-1.44%) |
Sep 09, 2020 | 14.04 | 14.56 | 13.83 | 14.54 | 3,263,293 | +0.31(+2.18%) |
Sep 08, 2020 | 13.46 | 14.50 | 13.33 | 14.23 | 4,124,723 | +0.63(+4.63%) |
Sep 04, 2020 | 12.93 | 13.64 | 12.75 | 13.60 | 3,605,100 | +0.91(+7.17%) |
Sep 03, 2020 | 12.70 | 13.10 | 12.40 | 12.69 | 2,694,060 | -0.01(-0.08%) |
Sep 02, 2020 | 13.16 | 13.29 | 12.57 | 12.70 | 3,049,843 | -0.26(-2.01%) |
Sep 01, 2020 | 12.90 | 13.03 | 12.63 | 12.96 | 2,750,552 | -0.05(-0.38%) |
Aug 31, 2020 | 12.41 | 13.14 | 12.32 | 13.01 | 4,724,275 | +0.70(+5.69%) |
Aug 28, 2020 | 12.22 | 12.36 | 11.68 | 12.31 | 5,654,600 | +0.28(+2.33%) |
Aug 27, 2020 | 12.61 | 13.20 | 11.89 | 12.03 | 13,706,214 | +0.90(+8.09%) |
Aug 26, 2020 | 11.18 | 11.57 | 10.96 | 11.13 | 5,063,643 | +0.29(+2.68%) |
Aug 25, 2020 | 10.76 | 11.00 | 10.46 | 10.84 | 2,164,416 | +0.26(+2.46%) |
Aug 24, 2020 | 10.06 | 10.71 | 10.06 | 10.58 | 2,499,379 | +0.47(+4.65%) |
Aug 21, 2020 | 10.07 | 10.36 | 9.975 | 10.11 | 2,124,700 | +0.05(+0.50%) |
Aug 20, 2020 | 10.28 | 10.44 | 10.02 | 10.06 | 1,455,096 | -0.26(-2.52%) |
Aug 19, 2020 | 10.34 | 10.53 | 10.20 | 10.32 | 1,164,383 | -0.04(-0.39%) |
Aug 18, 2020 | 10.77 | 10.81 | 10.11 | 10.36 | 2,713,471 | -0.78(-7.00%) |
Aug 17, 2020 | 10.85 | 11.34 | 10.73 | 11.14 | 1,848,612 | +0.32(+2.96%) |
Aug 14, 2020 | 10.67 | 10.88 | 10.37 | 10.82 | 1,173,000 | +0.12(+1.12%) |
Aug 13, 2020 | 10.67 | 10.82 | 10.53 | 10.70 | 1,438,352 | -0.11(-1.02%) |
Aug 12, 2020 | 11.00 | 11.22 | 10.54 | 10.81 | 1,390,617 | -0.14(-1.28%) |
Aug 11, 2020 | 10.65 | 11.23 | 10.65 | 10.95 | 2,918,991 | +0.45(+4.29%) |
Aug 10, 2020 | 10.03 | 10.60 | 9.950 | 10.50 | 2,040,200 | +0.60(+6.06%) |
Aug 07, 2020 | 9.440 | 9.950 | 9.300 | 9.900 | 2,359,800 | +0.42(+4.43%) |
Aug 06, 2020 | 9.710 | 9.790 | 9.470 | 9.480 | 2,095,431 | -0.23(-2.37%) |
Aug 05, 2020 | 9.710 | 9.940 | 9.580 | 9.710 | 1,909,941 | +0.16(+1.68%) |
Aug 04, 2020 | 9.360 | 9.660 | 9.360 | 9.550 | 2,016,129 | +0.13(+1.38%) |
Aug 03, 2020 | 9.630 | 9.775 | 9.345 | 9.420 | 3,057,568 | -0.21(-2.18%) |
Jul 31, 2020 | 9.840 | 9.920 | 9.550 | 9.630 | 2,859,300 | -0.23(-2.33%) |
Jul 30, 2020 | 10.18 | 10.20 | 9.650 | 9.860 | 2,201,320 | -0.47(-4.55%) |
Jul 29, 2020 | 10.00 | 10.50 | 10.00 | 10.33 | 2,328,460 | +0.29(+2.89%) |
Jul 28, 2020 | 9.690 | 10.18 | 9.690 | 10.04 | 2,057,126 | +0.35(+3.61%) |
Jul 27, 2020 | 9.850 | 9.910 | 9.410 | 9.690 | 3,366,101 | -0.15(-1.52%) |
Jul 24, 2020 | 10.21 | 10.43 | 9.830 | 9.840 | 2,153,400 | -0.38(-3.72%) |
Jul 23, 2020 | 9.940 | 10.27 | 9.912 | 10.22 | 2,071,168 | +0.25(+2.51%) |
Jul 22, 2020 | 9.760 | 10.03 | 9.680 | 9.970 | 2,352,464 | +0.11(+1.12%) |
Jul 21, 2020 | 9.450 | 10.11 | 9.420 | 9.860 | 2,692,812 | +0.48(+5.12%) |
Jul 20, 2020 | 9.810 | 9.830 | 9.330 | 9.380 | 3,786,901 | -0.59(-5.92%) |
Jul 17, 2020 | 10.50 | 10.50 | 9.940 | 9.970 | 2,587,600 | -0.54(-5.14%) |
Jul 16, 2020 | 10.36 | 10.77 | 10.25 | 10.51 | 2,050,478 | +0.06(+0.57%) |
Jul 15, 2020 | 10.49 | 10.76 | 10.05 | 10.45 | 2,692,652 | +0.39(+3.88%) |
Jul 14, 2020 | 9.810 | 10.11 | 9.530 | 10.06 | 2,138,261 | +0.20(+2.03%) |
Jul 13, 2020 | 9.790 | 10.18 | 9.520 | 9.860 | 2,250,069 | +0.11(+1.13%) |
Jul 10, 2020 | 9.850 | 10.06 | 9.600 | 9.750 | 2,683,100 | -0.15(-1.52%) |
Jul 09, 2020 | 10.42 | 10.42 | 9.810 | 9.900 | 2,407,075 | -0.56(-5.35%) |
Jul 08, 2020 | 10.23 | 10.49 | 9.960 | 10.46 | 2,461,323 | +0.15(+1.45%) |
Jul 07, 2020 | 10.84 | 10.90 | 10.27 | 10.31 | 2,034,695 | -0.73(-6.61%) |
Jul 06, 2020 | 11.15 | 11.47 | 10.65 | 11.04 | 2,030,468 | +0.21(+1.94%) |
Jul 02, 2020 | 10.88 | 11.17 | 10.65 | 10.83 | 2,317,500 | +0.24(+2.27%) |
Jul 01, 2020 | 10.71 | 11.12 | 10.52 | 10.59 | 1,792,490 | -0.05(-0.47%) |
Jun 30, 2020 | 10.44 | 10.69 | 10.22 | 10.64 | 1,867,834 | +0.17(+1.62%) |
Jun 29, 2020 | 9.960 | 10.87 | 9.746 | 10.47 | 2,070,879 | +0.66(+6.73%) |
Jun 26, 2020 | 9.910 | 10.11 | 9.630 | 9.810 | 3,689,600 | -0.05(-0.51%) |
Jun 25, 2020 | 9.890 | 10.02 | 9.570 | 9.860 | 2,760,771 | -0.21(-2.09%) |
Jun 24, 2020 | 10.50 | 10.62 | 10.04 | 10.07 | 2,089,182 | -0.67(-6.24%) |
Jun 23, 2020 | 10.96 | 11.05 | 10.51 | 10.74 | 1,740,961 | -0.15(-1.38%) |
Jun 22, 2020 | 10.61 | 11.12 | 10.46 | 10.89 | 2,105,660 | +0.24(+2.25%) |
Jun 19, 2020 | 11.72 | 11.73 | 10.65 | 10.65 | 3,583,700 | -0.81(-7.07%) |
Jun 18, 2020 | 11.21 | 11.78 | 11.12 | 11.46 | 1,809,808 | +0.08(+0.70%) |
Jun 17, 2020 | 12.24 | 12.31 | 11.29 | 11.38 | 2,483,414 | -0.94(-7.63%) |
Jun 16, 2020 | 12.39 | 12.52 | 11.81 | 12.32 | 2,661,105 | +0.87(+7.60%) |
Jun 15, 2020 | 10.60 | 11.55 | 10.36 | 11.45 | 2,561,783 | +0.31(+2.78%) |
Jun 12, 2020 | 11.69 | 11.74 | 10.68 | 11.14 | 2,291,800 | +0.06(+0.54%) |
Jun 11, 2020 | 11.42 | 11.63 | 10.93 | 11.08 | 2,490,434 | -1.14(-9.33%) |
Jun 10, 2020 | 12.99 | 13.06 | 12.21 | 12.22 | 2,978,859 | -0.93(-7.07%) |
Jun 09, 2020 | 13.73 | 13.78 | 13.04 | 13.15 | 2,197,415 | -1.02(-7.20%) |
Jun 08, 2020 | 14.36 | 14.36 | 13.78 | 14.17 | 1,740,235 | +0.34(+2.46%) |
Jun 05, 2020 | 14.41 | 14.64 | 13.64 | 13.83 | 2,488,700 | +0.30(+2.22%) |
Jun 04, 2020 | 13.26 | 13.68 | 13.07 | 13.53 | 2,917,081 | +0.27(+2.04%) |
Jun 03, 2020 | 12.19 | 13.31 | 12.15 | 13.26 | 4,228,639 | +1.35(+11.34%) |
Jun 02, 2020 | 11.44 | 12.00 | 11.16 | 11.91 | 2,501,118 | +0.47(+4.11%) |
Jun 01, 2020 | 11.68 | 11.81 | 11.15 | 11.44 | 4,070,217 | -0.18(-1.55%) |
May 29, 2020 | 11.53 | 11.99 | 11.26 | 11.62 | 3,373,800 | +0.02(+0.17%) |
May 28, 2020 | 12.28 | 12.51 | 11.47 | 11.60 | 5,708,253 | -1.45(-11.11%) |
May 27, 2020 | 13.20 | 13.34 | 12.30 | 13.05 | 5,140,643 | +0.39(+3.08%) |
May 26, 2020 | 12.56 | 12.75 | 12.34 | 12.66 | 3,181,762 | +0.85(+7.20%) |
May 22, 2020 | 12.00 | 12.18 | 11.64 | 11.81 | 2,320,300 | -0.22(-1.83%) |
May 21, 2020 | 11.37 | 12.39 | 11.37 | 12.03 | 3,541,811 | +0.67(+5.90%) |
May 20, 2020 | 11.83 | 11.89 | 11.25 | 11.36 | 2,595,460 | -0.29(-2.49%) |
May 19, 2020 | 11.74 | 12.07 | 11.43 | 11.65 | 2,190,277 | -0.21(-1.77%) |
May 18, 2020 | 11.97 | 12.30 | 11.64 | 11.86 | 2,713,065 | +0.72(+6.46%) |
May 15, 2020 | 10.41 | 11.34 | 10.26 | 11.14 | 1,969,700 | +0.62(+5.89%) |
May 14, 2020 | 10.18 | 10.91 | 9.915 | 10.52 | 3,076,524 | +0.03(+0.29%) |
May 13, 2020 | 10.70 | 11.08 | 10.26 | 10.49 | 3,709,703 | -0.52(-4.72%) |
May 12, 2020 | 11.20 | 11.41 | 10.94 | 11.01 | 4,505,323 | -0.13(-1.17%) |
May 11, 2020 | 10.34 | 11.31 | 10.19 | 11.14 | 3,202,827 | +0.55(+5.19%) |
May 08, 2020 | 10.46 | 10.66 | 10.38 | 10.59 | 1,771,700 | +0.43(+4.23%) |
May 07, 2020 | 9.800 | 10.64 | 9.760 | 10.16 | 1,793,535 | +0.57(+5.94%) |
May 06, 2020 | 9.760 | 9.820 | 9.340 | 9.590 | 2,047,444 | +0.04(+0.42%) |
May 05, 2020 | 10.00 | 10.26 | 9.515 | 9.550 | 2,333,571 | -0.20(-2.05%) |
May 04, 2020 | 9.800 | 10.22 | 9.510 | 9.750 | 1,891,566 | -0.35(-3.47%) |
May 01, 2020 | 10.22 | 10.37 | 9.720 | 10.10 | 1,731,700 | -0.48(-4.54%) |
Apr 30, 2020 | 10.86 | 10.99 | 10.51 | 10.58 | 2,033,195 | -0.80(-7.03%) |
Apr 29, 2020 | 11.90 | 11.97 | 11.37 | 11.38 | 2,570,151 | +0.20(+1.79%) |
Apr 28, 2020 | 11.20 | 11.42 | 10.49 | 11.18 | 3,085,367 | +0.57(+5.37%) |
Apr 27, 2020 | 9.210 | 10.70 | 9.120 | 10.61 | 2,948,990 | +1.51(+16.59%) |
Apr 24, 2020 | 9.130 | 9.270 | 8.795 | 9.100 | 1,632,400 | +0.06(+0.66%) |
Apr 23, 2020 | 9.060 | 9.520 | 9.010 | 9.040 | 2,300,790 | -0.11(-1.20%) |
Apr 22, 2020 | 9.900 | 9.930 | 9.010 | 9.150 | 3,088,835 | -0.61(-6.25%) |
Apr 21, 2020 | 9.700 | 9.980 | 9.370 | 9.760 | 2,080,571 | -0.54(-5.24%) |
Apr 20, 2020 | 10.52 | 11.05 | 10.25 | 10.30 | 2,104,400 | -0.77(-6.96%) |
Apr 17, 2020 | 11.00 | 11.32 | 10.64 | 11.07 | 2,352,900 | +0.97(+9.60%) |
Apr 16, 2020 | 10.16 | 10.38 | 9.910 | 10.10 | 1,151,070 | -0.06(-0.59%) |
Apr 15, 2020 | 10.28 | 10.38 | 9.870 | 10.16 | 1,634,932 | -0.94(-8.47%) |
Apr 14, 2020 | 11.38 | 11.71 | 11.08 | 11.10 | 2,151,540 | +0.10(+0.91%) |
Apr 13, 2020 | 11.35 | 11.35 | 10.83 | 11.00 | 2,987,411 | -0.37(-3.25%) |
Apr 09, 2020 | 11.18 | 11.91 | 11.01 | 11.37 | 2,710,500 | +0.76(+7.16%) |
Apr 08, 2020 | 10.17 | 10.86 | 10.04 | 10.61 | 1,774,664 | +0.52(+5.15%) |
Apr 07, 2020 | 10.38 | 10.83 | 9.950 | 10.09 | 3,432,124 | +0.57(+5.99%) |
Apr 06, 2020 | 8.640 | 9.590 | 8.610 | 9.520 | 3,063,029 | +1.46(+18.11%) |
Apr 03, 2020 | 8.020 | 8.170 | 7.670 | 8.060 | 2,068,000 | +0.09(+1.13%) |
Apr 02, 2020 | 8.050 | 8.460 | 7.410 | 7.970 | 2,710,832 | -0.20(-2.45%) |
Apr 01, 2020 | 8.490 | 8.490 | 8.030 | 8.170 | 2,383,035 | -0.92(-10.12%) |
Mar 31, 2020 | 9.310 | 9.585 | 8.760 | 9.090 | 2,346,424 | -0.22(-2.36%) |
Mar 30, 2020 | 9.800 | 9.800 | 9.140 | 9.310 | 1,588,837 | -0.60(-6.05%) |
Mar 27, 2020 | 9.400 | 10.10 | 9.000 | 9.910 | 3,034,700 | -0.09(-0.90%) |
Mar 26, 2020 | 9.710 | 10.62 | 9.100 | 10.00 | 5,052,422 | +0.53(+5.60%) |
Mar 25, 2020 | 9.190 | 9.690 | 8.780 | 9.470 | 3,872,742 | +0.33(+3.61%) |
Mar 24, 2020 | 9.010 | 9.530 | 8.690 | 9.140 | 3,859,999 | +0.92(+11.19%) |
Mar 23, 2020 | 8.590 | 8.930 | 8.080 | 8.220 | 2,884,956 | -0.47(-5.41%) |
Mar 20, 2020 | 9.370 | 9.690 | 8.570 | 8.690 | 3,403,800 | -0.44(-4.82%) |
Mar 19, 2020 | 7.920 | 9.220 | 7.505 | 9.130 | 2,434,564 | +1.09(+13.56%) |
Mar 18, 2020 | 8.600 | 9.222 | 7.420 | 8.040 | 3,838,883 | -1.44(-15.19%) |
Mar 17, 2020 | 9.830 | 10.09 | 8.590 | 9.480 | 4,286,442 | -0.32(-3.27%) |
Mar 16, 2020 | 9.780 | 10.48 | 9.215 | 9.800 | 4,340,696 | -1.48(-13.12%) |
Mar 13, 2020 | 10.80 | 11.33 | 10.32 | 11.28 | 4,965,900 | +1.21(+12.02%) |
Mar 12, 2020 | 10.22 | 11.12 | 9.980 | 10.07 | 5,238,760 | -0.79(-7.27%) |
Mar 11, 2020 | 11.48 | 11.54 | 10.76 | 10.86 | 5,831,115 | -0.63(-5.48%) |
Mar 10, 2020 | 10.96 | 11.59 | 10.61 | 11.49 | 4,742,426 | +1.08(+10.37%) |
Mar 09, 2020 | 10.09 | 11.18 | 10.01 | 10.41 | 2,950,465 | -0.89(-7.88%) |
Mar 06, 2020 | 11.11 | 11.75 | 11.02 | 11.30 | 3,162,600 | -0.37(-3.17%) |
Mar 05, 2020 | 13.29 | 13.30 | 11.60 | 11.67 | 6,830,901 | -1.96(-14.38%) |
Mar 04, 2020 | 13.06 | 13.82 | 12.76 | 13.63 | 4,978,032 | +1.12(+8.98%) |
Mar 03, 2020 | 12.80 | 13.45 | 12.35 | 12.51 | 4,851,504 | -0.22(-1.70%) |
Mar 02, 2020 | 13.07 | 13.16 | 12.37 | 12.72 | 2,323,496 | -0.22(-1.68%) |
Feb 28, 2020 | 12.54 | 13.11 | 12.49 | 12.94 | 3,772,759 | -0.05(-0.38%) |
Feb 27, 2020 | 13.07 | 13.63 | 12.61 | 12.99 | 5,476,801 | -0.51(-3.80%) |
Feb 26, 2020 | 14.49 | 14.59 | 13.42 | 13.50 | 3,316,214 | -0.78(-5.45%) |
Feb 25, 2020 | 15.30 | 15.42 | 13.94 | 14.28 | 3,159,921 | -0.88(-5.79%) |
Feb 24, 2020 | 15.62 | 15.64 | 15.10 | 15.16 | 2,591,795 | -1.01(-6.22%) |
Feb 21, 2020 | 16.80 | 16.80 | 16.07 | 16.16 | 1,909,920 | -0.64(-3.81%) |
Feb 20, 2020 | 16.66 | 17.31 | 16.53 | 16.80 | 1,841,993 | +0.20(+1.19%) |
Feb 19, 2020 | 16.48 | 16.68 | 16.28 | 16.61 | 1,295,993 | -0.03(-0.18%) |
Feb 18, 2020 | 17.00 | 17.12 | 16.31 | 16.64 | 1,714,513 | -0.45(-2.65%) |
Feb 14, 2020 | 16.85 | 17.14 | 16.78 | 17.09 | 1,150,842 | +0.18(+1.05%) |
Feb 13, 2020 | 16.91 | 17.05 | 16.60 | 16.91 | 904,660 | -0.14(-0.81%) |
Feb 12, 2020 | 17.01 | 17.19 | 16.74 | 17.05 | 1,259,880 | +0.16(+0.93%) |
Feb 11, 2020 | 16.68 | 17.01 | 16.33 | 16.89 | 1,080,400 | +0.29(+1.72%) |
Feb 10, 2020 | 16.41 | 16.71 | 16.24 | 16.61 | 1,062,599 | +0.24(+1.44%) |
Feb 07, 2020 | 16.70 | 16.74 | 16.13 | 16.37 | 1,273,009 | -0.37(-2.24%) |
Feb 06, 2020 | 16.84 | 16.99 | 16.54 | 16.74 | 1,252,119 | +0.07(+0.41%) |
Feb 05, 2020 | 16.13 | 16.73 | 16.04 | 16.68 | 2,812,651 | +0.79(+4.96%) |
Feb 04, 2020 | 16.41 | 16.49 | 15.86 | 15.89 | 3,234,437 | -0.25(-1.53%) |
Feb 03, 2020 | 16.42 | 16.56 | 16.07 | 16.13 | 2,718,168 | +0.01(+0.06%) |
Jan 31, 2020 | 16.39 | 16.90 | 15.92 | 16.12 | 3,092,116 | -0.29(-1.74%) |
Jan 30, 2020 | 16.34 | 16.62 | 16.22 | 16.41 | 1,527,062 | -0.28(-1.65%) |
Jan 29, 2020 | 16.93 | 17.14 | 16.68 | 16.69 | 1,138,871 | -0.16(-0.94%) |
Jan 28, 2020 | 16.45 | 16.97 | 16.41 | 16.84 | 1,282,977 | +0.48(+2.95%) |
Jan 27, 2020 | 16.20 | 16.81 | 16.15 | 16.36 | 2,424,495 | -0.18(-1.07%) |
Jan 24, 2020 | 17.05 | 17.05 | 16.24 | 16.54 | 1,664,166 | -0.45(-2.67%) |
Jan 23, 2020 | 17.16 | 17.16 | 16.73 | 16.99 | 1,389,509 | -0.22(-1.26%) |
Jan 22, 2020 | 17.05 | 17.33 | 16.91 | 17.21 | 1,602,473 | +0.25(+1.45%) |
Jan 21, 2020 | 17.50 | 17.56 | 16.88 | 16.96 | 1,792,194 | -0.57(-3.26%) |
Jan 17, 2020 | 18.11 | 18.11 | 17.45 | 17.53 | 1,767,865 | -0.49(-2.73%) |
Jan 16, 2020 | 18.32 | 18.56 | 17.83 | 18.03 | 1,502,491 | -0.17(-0.92%) |
Jan 15, 2020 | 18.06 | 18.40 | 18.04 | 18.19 | 1,798,538 | +0.14(+0.76%) |
Jan 14, 2020 | 18.00 | 18.09 | 17.64 | 18.06 | 1,575,361 | +0.33(+1.83%) |
Jan 13, 2020 | 17.54 | 18.21 | 17.42 | 17.73 | 3,855,683 | +0.70(+4.11%) |
Jan 10, 2020 | 17.01 | 17.53 | 16.95 | 17.03 | 1,922,502 | -0.07(-0.40%) |
Jan 09, 2020 | 17.81 | 17.81 | 16.74 | 17.10 | 3,209,893 | -0.69(-3.88%) |
Jan 08, 2020 | 17.69 | 18.04 | 17.25 | 17.79 | 2,566,256 | +0.30(+1.69%) |
Jan 07, 2020 | 17.15 | 17.98 | 17.05 | 17.49 | 2,722,362 | +0.48(+2.84%) |
Jan 06, 2020 | 17.02 | 17.25 | 16.85 | 17.01 | 1,602,907 | -0.12(-0.69%) |
Jan 03, 2020 | 16.99 | 17.33 | 16.87 | 17.13 | 1,202,794 | -0.10(-0.57%) |