Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.09 | 31.75 | 29.71 | 30.08 | 724,100 | -0.87(-2.81%) |
Jan 28, 2021 | 31.18 | 31.54 | 29.62 | 30.95 | 808,612 | -0.28(-0.90%) |
Jan 27, 2021 | 31.20 | 31.99 | 30.56 | 31.23 | 781,291 | -1.04(-3.22%) |
Jan 26, 2021 | 32.76 | 33.20 | 31.68 | 32.27 | 554,780 | -0.34(-1.04%) |
Jan 25, 2021 | 33.50 | 34.08 | 31.18 | 32.61 | 930,410 | -0.89(-2.66%) |
Jan 22, 2021 | 32.13 | 33.58 | 31.27 | 33.50 | 879,400 | +1.21(+3.75%) |
Jan 21, 2021 | 31.44 | 32.50 | 30.18 | 32.29 | 1,138,042 | +0.91(+2.90%) |
Jan 20, 2021 | 32.01 | 32.53 | 31.07 | 31.38 | 839,835 | -0.46(-1.44%) |
Jan 19, 2021 | 32.78 | 33.23 | 31.40 | 31.84 | 810,261 | -0.70(-2.15%) |
Jan 15, 2021 | 33.43 | 33.75 | 31.81 | 32.54 | 888,300 | -1.52(-4.46%) |
Jan 14, 2021 | 34.00 | 35.25 | 33.78 | 34.06 | 706,115 | +0.50(+1.49%) |
Jan 13, 2021 | 35.30 | 35.41 | 33.45 | 33.56 | 771,002 | -1.73(-4.90%) |
Jan 12, 2021 | 37.99 | 38.11 | 34.15 | 35.29 | 1,192,104 | -2.45(-6.49%) |
Jan 11, 2021 | 36.70 | 38.59 | 36.45 | 37.74 | 826,958 | +0.45(+1.21%) |
Jan 08, 2021 | 38.00 | 38.20 | 36.15 | 37.29 | 905,700 | -0.49(-1.30%) |
Jan 07, 2021 | 36.88 | 37.81 | 36.01 | 37.78 | 1,087,482 | +1.31(+3.59%) |
Jan 06, 2021 | 34.00 | 36.99 | 34.00 | 36.47 | 1,301,651 | +2.78(+8.25%) |
Jan 05, 2021 | 32.14 | 33.98 | 31.99 | 33.69 | 718,080 | +1.73(+5.41%) |
Jan 04, 2021 | 33.00 | 33.49 | 30.82 | 31.96 | 1,119,079 | -0.43(-1.33%) |
Dec 31, 2020 | 32.39 | 32.39 | 32.39 | 557,166 | +0.25(+0.78%) | |
Dec 30, 2020 | 32.25 | 32.44 | 31.51 | 32.14 | 557,166 | -0.18(-0.56%) |
Dec 29, 2020 | 33.64 | 34.16 | 31.58 | 32.32 | 663,375 | -1.62(-4.77%) |
Dec 28, 2020 | 35.40 | 35.68 | 33.94 | 33.94 | 587,485 | -1.43(-4.04%) |
Dec 24, 2020 | 35.42 | 36.13 | 34.78 | 35.37 | 326,000 | +0.00(+0.00%) |
Dec 23, 2020 | 33.40 | 35.72 | 33.22 | 35.37 | 838,222 | +2.05(+6.15%) |
Dec 22, 2020 | 31.98 | 33.44 | 31.48 | 33.32 | 579,091 | +1.50(+4.71%) |
Dec 21, 2020 | 31.10 | 31.85 | 30.60 | 31.82 | 780,908 | +0.36(+1.14%) |
Dec 18, 2020 | 31.40 | 32.15 | 30.88 | 31.46 | 2,920,200 | +0.18(+0.58%) |
Dec 17, 2020 | 31.02 | 31.54 | 30.10 | 31.28 | 678,500 | +0.36(+1.16%) |
Dec 16, 2020 | 31.60 | 31.95 | 30.46 | 30.92 | 784,623 | -0.40(-1.28%) |
Dec 15, 2020 | 30.64 | 31.67 | 28.94 | 31.32 | 1,534,838 | +1.10(+3.64%) |
Dec 14, 2020 | 33.62 | 33.62 | 30.21 | 30.22 | 1,159,417 | -2.59(-7.89%) |
Dec 11, 2020 | 34.25 | 34.40 | 32.63 | 32.81 | 783,200 | -1.84(-5.31%) |
Dec 10, 2020 | 33.30 | 34.93 | 32.67 | 34.65 | 767,092 | +0.71(+2.09%) |
Dec 09, 2020 | 34.86 | 35.47 | 33.88 | 33.94 | 562,631 | -0.81(-2.33%) |
Dec 08, 2020 | 34.35 | 34.80 | 33.25 | 34.75 | 717,945 | +0.01(+0.03%) |
Dec 07, 2020 | 36.30 | 36.30 | 34.39 | 34.74 | 964,172 | -1.90(-5.19%) |
Dec 04, 2020 | 37.08 | 38.18 | 35.98 | 36.64 | 1,277,700 | -0.31(-0.84%) |
Dec 03, 2020 | 34.38 | 37.38 | 34.17 | 36.95 | 1,109,443 | +2.90(+8.52%) |
Dec 02, 2020 | 33.81 | 34.10 | 32.88 | 34.05 | 589,781 | +0.09(+0.27%) |
Dec 01, 2020 | 34.20 | 34.88 | 33.23 | 33.96 | 971,019 | +0.31(+0.92%) |
Nov 30, 2020 | 35.37 | 35.48 | 33.25 | 33.65 | 1,832,504 | -1.98(-5.56%) |
Nov 27, 2020 | 35.75 | 36.66 | 35.01 | 35.63 | 569,400 | -0.31(-0.86%) |
Nov 25, 2020 | 36.36 | 36.84 | 35.55 | 35.94 | 706,500 | -0.74(-2.02%) |
Nov 24, 2020 | 36.20 | 37.41 | 35.53 | 36.68 | 1,015,507 | +0.35(+0.96%) |
Nov 23, 2020 | 35.46 | 36.48 | 35.06 | 36.33 | 1,282,889 | +1.07(+3.03%) |
Nov 20, 2020 | 35.14 | 36.36 | 33.93 | 35.26 | 1,796,200 | +0.11(+0.31%) |
Nov 19, 2020 | 34.03 | 36.10 | 33.97 | 35.15 | 1,293,659 | +1.27(+3.75%) |
Nov 18, 2020 | 34.01 | 35.94 | 33.72 | 33.88 | 1,623,198 | -0.94(-2.70%) |
Nov 17, 2020 | 31.41 | 35.25 | 31.07 | 34.82 | 3,550,385 | +3.98(+12.91%) |
Nov 16, 2020 | 28.92 | 31.75 | 28.28 | 30.84 | 1,137,914 | +1.20(+4.05%) |
Nov 13, 2020 | 30.00 | 30.68 | 29.36 | 29.64 | 763,900 | -0.32(-1.07%) |
Nov 12, 2020 | 29.69 | 30.02 | 28.64 | 29.96 | 1,184,423 | +0.38(+1.28%) |
Nov 11, 2020 | 29.69 | 31.13 | 29.40 | 29.58 | 1,219,761 | +1.10(+3.86%) |
Nov 10, 2020 | 27.63 | 28.98 | 26.88 | 28.48 | 1,306,765 | +1.25(+4.59%) |
Nov 09, 2020 | 30.83 | 32.88 | 27.00 | 27.23 | 2,881,681 | -4.58(-14.40%) |
Nov 06, 2020 | 32.27 | 33.15 | 31.19 | 31.81 | 1,757,100 | -0.66(-2.03%) |
Nov 05, 2020 | 29.61 | 33.02 | 28.82 | 32.47 | 3,088,817 | +3.18(+10.86%) |
Nov 04, 2020 | 29.25 | 30.75 | 28.50 | 29.29 | 1,493,154 | -0.57(-1.91%) |
Nov 03, 2020 | 31.01 | 31.76 | 28.64 | 29.86 | 2,307,854 | -0.90(-2.93%) |
Nov 02, 2020 | 30.89 | 32.00 | 30.48 | 30.76 | 1,937,463 | -0.96(-3.03%) |
Oct 30, 2020 | 31.83 | 34.41 | 31.50 | 31.72 | 4,738,500 | -0.33(-1.03%) |
Oct 29, 2020 | 29.43 | 34.09 | 29.11 | 32.05 | 9,037,876 | +3.25(+11.28%) |
Oct 28, 2020 | 27.13 | 30.19 | 26.24 | 28.80 | 24,083,760 | +7.48(+35.08%) |
Oct 27, 2020 | 22.26 | 22.32 | 21.24 | 21.32 | 1,226,202 | -0.81(-3.66%) |
Oct 26, 2020 | 22.02 | 23.06 | 21.69 | 22.13 | 1,062,055 | -0.35(-1.56%) |
Oct 23, 2020 | 21.93 | 22.73 | 21.77 | 22.48 | 821,800 | +0.67(+3.07%) |
Oct 22, 2020 | 20.36 | 22.09 | 20.36 | 21.81 | 1,729,970 | +1.39(+6.81%) |
Oct 21, 2020 | 20.78 | 20.78 | 20.03 | 20.42 | 751,199 | -0.28(-1.35%) |
Oct 20, 2020 | 21.35 | 21.75 | 20.51 | 20.70 | 900,018 | -0.35(-1.66%) |
Oct 19, 2020 | 22.28 | 24.67 | 20.70 | 21.05 | 3,141,606 | -1.07(-4.84%) |
Oct 16, 2020 | 22.67 | 22.88 | 21.85 | 22.12 | 913,600 | -0.46(-2.04%) |
Oct 15, 2020 | 21.39 | 22.89 | 20.91 | 22.58 | 1,019,751 | +0.77(+3.53%) |
Oct 14, 2020 | 21.80 | 23.03 | 21.52 | 21.81 | 1,378,381 | +0.22(+1.02%) |
Oct 13, 2020 | 21.68 | 22.11 | 20.85 | 21.59 | 965,209 | -0.24(-1.10%) |
Oct 12, 2020 | 22.22 | 22.67 | 21.30 | 21.83 | 1,064,662 | -0.34(-1.53%) |
Oct 09, 2020 | 22.76 | 23.46 | 22.12 | 22.17 | 965,400 | -0.56(-2.46%) |
Oct 08, 2020 | 24.00 | 24.35 | 22.56 | 22.73 | 925,108 | -0.78(-3.32%) |
Oct 07, 2020 | 22.26 | 23.83 | 22.25 | 23.51 | 1,281,204 | +1.92(+8.89%) |
Oct 06, 2020 | 21.68 | 22.93 | 21.13 | 21.59 | 1,899,413 | +0.22(+1.03%) |
Oct 05, 2020 | 21.54 | 22.35 | 19.97 | 21.37 | 3,302,163 | +0.32(+1.52%) |
Oct 02, 2020 | 20.06 | 21.33 | 19.77 | 21.05 | 1,324,800 | -0.14(-0.66%) |
Oct 01, 2020 | 20.27 | 21.41 | 19.60 | 21.19 | 1,853,999 | +1.03(+5.11%) |
Sep 30, 2020 | 20.00 | 21.25 | 19.85 | 20.16 | 1,898,621 | +0.05(+0.25%) |
Sep 29, 2020 | 21.42 | 21.88 | 19.44 | 20.11 | 1,950,140 | -1.15(-5.41%) |
Sep 28, 2020 | 23.15 | 23.26 | 20.75 | 21.26 | 2,543,998 | -1.39(-6.14%) |
Sep 25, 2020 | 23.77 | 24.00 | 22.64 | 22.65 | 1,128,700 | -1.05(-4.43%) |
Sep 24, 2020 | 24.27 | 24.84 | 23.38 | 23.70 | 1,138,598 | -0.99(-4.01%) |
Sep 23, 2020 | 26.83 | 26.83 | 24.52 | 24.69 | 1,383,185 | -2.06(-7.70%) |
Sep 22, 2020 | 25.83 | 27.19 | 25.82 | 26.75 | 1,398,141 | +1.14(+4.45%) |
Sep 21, 2020 | 25.52 | 25.81 | 24.01 | 25.61 | 1,591,777 | -0.71(-2.70%) |
Sep 18, 2020 | 26.70 | 26.83 | 25.76 | 26.32 | 2,225,500 | -0.23(-0.87%) |
Sep 17, 2020 | 25.75 | 26.64 | 25.55 | 26.55 | 1,489,627 | +0.26(+0.99%) |
Sep 16, 2020 | 26.50 | 26.87 | 25.58 | 26.29 | 1,938,570 | -0.12(-0.45%) |
Sep 15, 2020 | 24.77 | 26.97 | 24.49 | 26.41 | 3,288,765 | +2.53(+10.59%) |
Sep 14, 2020 | 23.71 | 24.14 | 22.82 | 23.88 | 2,149,700 | +0.48(+2.05%) |
Sep 11, 2020 | 24.39 | 24.54 | 22.50 | 23.40 | 3,047,000 | -0.86(-3.54%) |
Sep 10, 2020 | 22.52 | 24.26 | 22.11 | 24.26 | 3,259,867 | +2.07(+9.33%) |
Sep 09, 2020 | 21.14 | 22.50 | 20.69 | 22.19 | 2,157,075 | +1.23(+5.87%) |
Sep 08, 2020 | 20.34 | 21.67 | 19.77 | 20.96 | 2,313,813 | -0.02(-0.10%) |
Sep 04, 2020 | 20.93 | 21.39 | 19.61 | 20.98 | 2,037,300 | +0.28(+1.35%) |
Sep 03, 2020 | 20.42 | 21.32 | 19.41 | 20.70 | 3,552,419 | +0.08(+0.39%) |
Sep 02, 2020 | 17.97 | 20.62 | 17.58 | 20.62 | 4,721,040 | +2.63(+14.62%) |
Sep 01, 2020 | 16.13 | 18.06 | 15.40 | 17.99 | 3,932,962 | +1.70(+10.44%) |
Aug 31, 2020 | 15.00 | 16.39 | 14.72 | 16.29 | 3,066,119 | +1.38(+9.26%) |
Aug 28, 2020 | 14.51 | 14.95 | 14.25 | 14.91 | 1,065,900 | +0.43(+2.97%) |
Aug 27, 2020 | 13.79 | 15.17 | 13.79 | 14.48 | 2,646,066 | +0.65(+4.70%) |
Aug 26, 2020 | 14.25 | 14.49 | 13.62 | 13.83 | 1,007,846 | -0.29(-2.05%) |
Aug 25, 2020 | 14.28 | 14.54 | 13.58 | 14.12 | 933,686 | -0.09(-0.63%) |
Aug 24, 2020 | 13.95 | 14.67 | 13.90 | 14.21 | 975,668 | +0.28(+2.01%) |
Aug 21, 2020 | 13.89 | 14.02 | 13.68 | 13.93 | 821,200 | -0.03(-0.21%) |
Aug 20, 2020 | 14.36 | 14.56 | 13.62 | 13.96 | 1,219,145 | -0.55(-3.79%) |
Aug 19, 2020 | 14.07 | 14.82 | 14.05 | 14.51 | 1,290,592 | +0.35(+2.47%) |
Aug 18, 2020 | 14.23 | 14.52 | 14.00 | 14.16 | 834,727 | -0.02(-0.14%) |
Aug 17, 2020 | 14.01 | 14.95 | 13.86 | 14.18 | 1,481,673 | +0.38(+2.75%) |
Aug 14, 2020 | 13.52 | 14.17 | 13.35 | 13.80 | 1,331,600 | +0.14(+1.02%) |
Aug 13, 2020 | 14.04 | 14.11 | 13.23 | 13.66 | 1,247,931 | -0.56(-3.94%) |
Aug 12, 2020 | 13.86 | 14.32 | 13.63 | 14.22 | 1,093,928 | +0.45(+3.27%) |
Aug 11, 2020 | 14.15 | 14.65 | 13.74 | 13.77 | 1,261,155 | -0.17(-1.22%) |
Aug 10, 2020 | 14.98 | 15.20 | 13.82 | 13.94 | 1,586,100 | -1.04(-6.94%) |
Aug 07, 2020 | 14.88 | 15.26 | 14.62 | 14.98 | 1,245,300 | -0.16(-1.06%) |
Aug 06, 2020 | 15.10 | 15.27 | 14.81 | 15.14 | 1,734,678 | -0.18(-1.17%) |
Aug 05, 2020 | 13.77 | 15.56 | 13.60 | 15.32 | 4,882,499 | +1.80(+13.31%) |
Aug 04, 2020 | 13.07 | 13.87 | 13.05 | 13.52 | 1,585,144 | +0.43(+3.28%) |
Aug 03, 2020 | 15.26 | 15.28 | 12.43 | 13.09 | 6,611,369 | -2.34(-15.17%) |
Jul 31, 2020 | 15.35 | 16.13 | 15.21 | 15.43 | 3,313,800 | -0.09(-0.58%) |
Jul 30, 2020 | 14.95 | 15.89 | 14.51 | 15.52 | 6,138,643 | -0.63(-3.90%) |
Jul 29, 2020 | 13.00 | 16.41 | 12.95 | 16.15 | 42,639,336 | +6.52(+67.71%) |
Jul 28, 2020 | 9.200 | 9.730 | 9.200 | 9.630 | 2,434,474 | +0.31(+3.33%) |
Jul 27, 2020 | 9.120 | 10.12 | 8.971 | 9.320 | 3,886,899 | +0.21(+2.31%) |
Jul 24, 2020 | 8.820 | 9.200 | 8.740 | 9.110 | 3,046,600 | +0.05(+0.55%) |
Jul 23, 2020 | 7.780 | 9.660 | 7.560 | 9.060 | 11,325,802 | +1.25(+16.01%) |
Jul 22, 2020 | 7.850 | 8.400 | 7.670 | 7.810 | 4,543,873 | -0.09(-1.14%) |
Jul 21, 2020 | 7.290 | 7.920 | 7.270 | 7.900 | 4,698,162 | +0.70(+9.72%) |
Jul 20, 2020 | 7.360 | 7.430 | 6.880 | 7.200 | 1,939,724 | -0.25(-3.36%) |
Jul 17, 2020 | 7.790 | 7.860 | 7.200 | 7.450 | 2,483,300 | -0.33(-4.24%) |
Jul 16, 2020 | 7.450 | 7.950 | 7.280 | 7.780 | 2,724,202 | +0.24(+3.18%) |
Jul 15, 2020 | 7.630 | 7.780 | 7.150 | 7.540 | 1,936,294 | +0.27(+3.71%) |
Jul 14, 2020 | 6.720 | 7.580 | 6.350 | 7.270 | 4,056,133 | +0.50(+7.39%) |
Jul 13, 2020 | 7.060 | 7.150 | 6.760 | 6.770 | 2,589,020 | -0.29(-4.11%) |
Jul 10, 2020 | 6.090 | 7.380 | 6.060 | 7.060 | 5,172,200 | +0.86(+13.87%) |
Jul 09, 2020 | 6.640 | 6.660 | 6.050 | 6.200 | 2,998,806 | -0.42(-6.34%) |
Jul 08, 2020 | 6.230 | 6.670 | 6.080 | 6.620 | 2,245,008 | +0.39(+6.26%) |
Jul 07, 2020 | 5.730 | 6.370 | 5.610 | 6.230 | 3,879,210 | +0.36(+6.13%) |
Jul 06, 2020 | 5.740 | 5.960 | 5.580 | 5.870 | 2,806,748 | +0.28(+5.01%) |
Jul 02, 2020 | 5.790 | 5.970 | 5.300 | 5.590 | 2,791,700 | +0.01(+0.18%) |
Jul 01, 2020 | 4.760 | 5.700 | 4.760 | 5.580 | 5,697,303 | +0.83(+17.47%) |
Jun 30, 2020 | 4.710 | 4.870 | 4.590 | 4.750 | 2,463,997 | +0.05(+1.06%) |
Jun 29, 2020 | 4.160 | 4.700 | 4.130 | 4.700 | 2,854,906 | +0.41(+9.56%) |
Jun 26, 2020 | 4.410 | 4.470 | 4.070 | 4.290 | 2,865,700 | -0.20(-4.45%) |
Jun 25, 2020 | 4.430 | 4.582 | 4.350 | 4.490 | 2,332,107 | -0.07(-1.54%) |
Jun 24, 2020 | 4.740 | 4.870 | 4.420 | 4.560 | 2,828,996 | -0.37(-7.51%) |
Jun 23, 2020 | 4.630 | 5.100 | 4.600 | 4.930 | 2,667,282 | +0.36(+7.88%) |
Jun 22, 2020 | 4.830 | 4.830 | 4.450 | 4.570 | 2,456,242 | -0.34(-6.92%) |
Jun 19, 2020 | 5.060 | 5.080 | 4.780 | 4.910 | 3,664,500 | +0.02(+0.41%) |
Jun 18, 2020 | 4.810 | 5.180 | 4.800 | 4.890 | 2,493,183 | -0.17(-3.36%) |
Jun 17, 2020 | 5.350 | 5.350 | 4.820 | 5.060 | 2,790,058 | -0.30(-5.60%) |
Jun 16, 2020 | 5.450 | 5.570 | 4.850 | 5.360 | 4,073,752 | +0.64(+13.56%) |
Jun 15, 2020 | 4.350 | 4.830 | 4.250 | 4.720 | 2,822,607 | -0.08(-1.67%) |
Jun 12, 2020 | 4.400 | 4.890 | 4.330 | 4.800 | 5,020,600 | +0.80(+20.00%) |
Jun 11, 2020 | 4.330 | 4.640 | 4.000 | 4.000 | 5,985,965 | -1.21(-23.22%) |
Jun 10, 2020 | 6.280 | 6.490 | 5.140 | 5.210 | 5,067,454 | -0.92(-15.01%) |
Jun 09, 2020 | 7.370 | 7.600 | 6.090 | 6.130 | 5,641,387 | -1.77(-22.41%) |
Jun 08, 2020 | 6.650 | 7.980 | 6.650 | 7.900 | 8,284,729 | +1.41(+21.73%) |
Jun 05, 2020 | 5.410 | 6.940 | 5.295 | 6.490 | 11,176,000 | +1.53(+30.85%) |
Jun 04, 2020 | 3.920 | 5.080 | 3.890 | 4.960 | 6,724,662 | +1.09(+28.17%) |
Jun 03, 2020 | 3.850 | 4.027 | 3.820 | 3.870 | 3,037,859 | +0.14(+3.75%) |
Jun 02, 2020 | 3.380 | 3.780 | 3.290 | 3.730 | 3,783,995 | +0.47(+14.42%) |
Jun 01, 2020 | 3.260 | 3.510 | 3.180 | 3.260 | 2,143,686 | +0.03(+0.93%) |
May 29, 2020 | 3.350 | 3.460 | 3.180 | 3.230 | 2,379,100 | -0.11(-3.29%) |
May 28, 2020 | 3.860 | 3.860 | 3.300 | 3.340 | 1,973,654 | -0.45(-11.87%) |
May 27, 2020 | 3.910 | 4.040 | 3.450 | 3.790 | 3,102,010 | -0.05(-1.30%) |
May 26, 2020 | 3.280 | 3.980 | 3.280 | 3.840 | 6,070,856 | +0.81(+26.73%) |
May 22, 2020 | 3.040 | 3.075 | 2.930 | 3.030 | 999,600 | +0.01(+0.33%) |
May 21, 2020 | 2.900 | 3.100 | 2.860 | 3.020 | 1,588,371 | +0.11(+3.78%) |
May 20, 2020 | 2.790 | 3.030 | 2.750 | 2.910 | 1,918,692 | +0.18(+6.59%) |
May 19, 2020 | 2.800 | 2.890 | 2.690 | 2.730 | 1,478,753 | -0.06(-2.15%) |
May 18, 2020 | 2.680 | 2.845 | 2.665 | 2.790 | 1,786,748 | +0.22(+8.56%) |
May 15, 2020 | 2.630 | 2.650 | 2.520 | 2.570 | 1,201,100 | -0.06(-2.28%) |
May 14, 2020 | 2.530 | 2.630 | 2.320 | 2.630 | 1,931,770 | +0.05(+1.94%) |
May 13, 2020 | 2.760 | 2.760 | 2.510 | 2.580 | 1,765,892 | -0.16(-5.84%) |
May 12, 2020 | 2.840 | 2.910 | 2.730 | 2.740 | 1,456,822 | -0.09(-3.18%) |
May 11, 2020 | 2.880 | 2.940 | 2.700 | 2.830 | 1,582,833 | -0.07(-2.41%) |
May 08, 2020 | 2.830 | 2.920 | 2.610 | 2.900 | 2,486,800 | +0.22(+8.21%) |
May 07, 2020 | 2.780 | 2.850 | 2.560 | 2.680 | 2,375,399 | -0.02(-0.74%) |
May 06, 2020 | 2.900 | 3.000 | 2.680 | 2.700 | 2,134,572 | -0.20(-6.90%) |
May 05, 2020 | 3.120 | 3.270 | 2.870 | 2.900 | 2,944,376 | -0.06(-2.03%) |
May 04, 2020 | 2.780 | 2.975 | 2.550 | 2.960 | 2,890,407 | +0.14(+4.96%) |
May 01, 2020 | 3.080 | 3.190 | 2.660 | 2.820 | 3,941,000 | -0.40(-12.42%) |
Apr 30, 2020 | 3.000 | 3.400 | 2.620 | 3.220 | 5,051,310 | +0.33(+11.42%) |
Apr 29, 2020 | 2.390 | 2.900 | 2.200 | 2.890 | 6,566,540 | +0.31(+12.02%) |
Apr 28, 2020 | 2.180 | 2.590 | 2.170 | 2.580 | 4,961,014 | +0.46(+21.70%) |
Apr 27, 2020 | 2.120 | 2.190 | 1.920 | 2.120 | 2,807,555 | +0.07(+3.41%) |
Apr 24, 2020 | 2.140 | 2.250 | 2.000 | 2.050 | 2,192,700 | -0.06(-2.84%) |
Apr 23, 2020 | 1.920 | 2.150 | 1.920 | 2.110 | 2,239,487 | +0.16(+8.21%) |
Apr 22, 2020 | 2.060 | 2.080 | 1.930 | 1.950 | 1,943,637 | -0.05(-2.50%) |
Apr 21, 2020 | 1.920 | 2.100 | 1.870 | 2.000 | 3,041,950 | +0.04(+2.04%) |
Apr 20, 2020 | 2.040 | 2.135 | 1.880 | 1.960 | 2,963,813 | -0.12(-5.77%) |
Apr 17, 2020 | 2.210 | 2.210 | 1.910 | 2.080 | 2,970,700 | +0.06(+2.97%) |
Apr 16, 2020 | 2.370 | 2.400 | 2.000 | 2.020 | 3,435,977 | -0.35(-14.77%) |
Apr 15, 2020 | 2.450 | 2.450 | 2.110 | 2.370 | 2,992,685 | -0.15(-5.95%) |
Apr 14, 2020 | 2.470 | 2.920 | 2.450 | 2.520 | 5,257,212 | +0.13(+5.44%) |
Apr 13, 2020 | 2.530 | 2.780 | 2.070 | 2.390 | 6,303,766 | +0.09(+3.91%) |
Apr 09, 2020 | 1.600 | 2.380 | 1.560 | 2.300 | 8,092,200 | +0.81(+54.36%) |
Apr 08, 2020 | 1.450 | 1.540 | 1.380 | 1.490 | 1,777,754 | +0.12(+8.76%) |
Apr 07, 2020 | 1.500 | 1.530 | 1.320 | 1.370 | 2,841,298 | -0.04(-2.84%) |
Apr 06, 2020 | 1.520 | 1.620 | 1.390 | 1.410 | 1,435,267 | +0.01(+0.71%) |
Apr 03, 2020 | 1.460 | 1.520 | 1.260 | 1.400 | 1,691,700 | -0.04(-2.78%) |
Apr 02, 2020 | 1.450 | 1.580 | 1.400 | 1.440 | 879,132 | +0.02(+1.41%) |
Apr 01, 2020 | 1.600 | 1.610 | 1.410 | 1.420 | 1,569,969 | -0.20(-12.35%) |
Mar 31, 2020 | 1.620 | 1.710 | 1.600 | 1.620 | 878,941 | +0.02(+1.25%) |
Mar 30, 2020 | 1.790 | 1.840 | 1.570 | 1.600 | 1,415,596 | -0.16(-9.09%) |
Mar 27, 2020 | 1.910 | 1.910 | 1.700 | 1.760 | 1,102,000 | -0.15(-7.85%) |
Mar 26, 2020 | 1.810 | 2.070 | 1.810 | 1.910 | 2,698,471 | +0.08(+4.37%) |
Mar 25, 2020 | 1.720 | 1.920 | 1.600 | 1.830 | 1,812,168 | +0.19(+11.59%) |
Mar 24, 2020 | 1.680 | 1.760 | 1.580 | 1.640 | 1,315,494 | +0.11(+7.19%) |
Mar 23, 2020 | 1.630 | 1.630 | 1.400 | 1.530 | 986,438 | -0.09(-5.56%) |
Mar 20, 2020 | 1.940 | 1.950 | 1.550 | 1.620 | 3,103,700 | -0.23(-12.43%) |
Mar 19, 2020 | 1.640 | 1.890 | 1.380 | 1.850 | 3,310,697 | +0.33(+21.71%) |
Mar 18, 2020 | 1.330 | 1.520 | 1.300 | 1.520 | 1,597,556 | +0.15(+10.95%) |
Mar 17, 2020 | 1.310 | 1.440 | 1.150 | 1.370 | 2,435,209 | +0.12(+9.60%) |
Mar 16, 2020 | 1.900 | 1.900 | 1.200 | 1.250 | 6,913,823 | -0.80(-39.02%) |
Mar 13, 2020 | 2.500 | 2.600 | 1.910 | 2.050 | 3,032,700 | -0.22(-9.69%) |
Mar 12, 2020 | 1.660 | 2.620 | 1.610 | 2.270 | 5,124,147 | +0.38(+20.11%) |
Mar 11, 2020 | 2.100 | 2.210 | 1.880 | 1.890 | 2,119,373 | -0.31(-14.09%) |
Mar 10, 2020 | 2.280 | 2.279 | 2.000 | 2.200 | 2,371,044 | +0.15(+7.32%) |
Mar 09, 2020 | 2.380 | 2.550 | 2.040 | 2.050 | 2,046,964 | -0.55(-21.15%) |
Mar 06, 2020 | 2.550 | 2.810 | 2.500 | 2.600 | 2,725,300 | -0.02(-0.76%) |
Mar 05, 2020 | 2.500 | 2.750 | 2.450 | 2.620 | 2,707,525 | +0.05(+1.95%) |
Mar 04, 2020 | 2.480 | 2.670 | 2.360 | 2.570 | 3,844,020 | +0.15(+6.20%) |
Mar 03, 2020 | 2.720 | 2.720 | 2.410 | 2.420 | 4,030,488 | -0.23(-8.68%) |
Mar 02, 2020 | 2.840 | 2.880 | 2.430 | 2.650 | 4,259,566 | -0.20(-7.02%) |
Feb 28, 2020 | 2.910 | 3.190 | 2.820 | 2.850 | 4,596,500 | -0.19(-6.25%) |
Feb 27, 2020 | 3.070 | 3.360 | 2.890 | 3.040 | 3,958,916 | -0.18(-5.59%) |
Feb 26, 2020 | 3.250 | 3.550 | 3.130 | 3.220 | 5,614,484 | +0.11(+3.54%) |
Feb 25, 2020 | 4.370 | 4.380 | 2.790 | 3.110 | 20,403,744 | -2.61(-45.63%) |
Feb 24, 2020 | 5.740 | 5.800 | 5.460 | 5.720 | 2,444,730 | -0.23(-3.87%) |
Feb 21, 2020 | 6.230 | 6.247 | 5.920 | 5.950 | 1,486,900 | -0.30(-4.80%) |
Feb 20, 2020 | 6.260 | 6.470 | 6.130 | 6.250 | 1,937,832 | -0.04(-0.64%) |
Feb 19, 2020 | 5.940 | 6.460 | 5.900 | 6.290 | 1,799,023 | +0.39(+6.61%) |
Feb 18, 2020 | 5.450 | 5.990 | 5.410 | 5.900 | 3,253,147 | +0.40(+7.27%) |
Feb 14, 2020 | 5.700 | 5.900 | 5.495 | 5.500 | 1,922,600 | -0.31(-5.34%) |
Feb 13, 2020 | 6.030 | 6.030 | 5.700 | 5.810 | 1,498,988 | -0.26(-4.28%) |
Feb 12, 2020 | 5.820 | 6.104 | 5.721 | 6.070 | 1,774,248 | +0.29(+5.02%) |
Feb 11, 2020 | 5.670 | 5.890 | 5.470 | 5.780 | 2,052,723 | +0.16(+2.85%) |
Feb 10, 2020 | 6.470 | 6.470 | 5.490 | 5.620 | 3,981,627 | -0.89(-13.67%) |
Feb 07, 2020 | 6.400 | 6.580 | 6.270 | 6.510 | 1,058,700 | +0.09(+1.40%) |
Feb 06, 2020 | 6.440 | 6.590 | 6.250 | 6.420 | 1,046,971 | +0.10(+1.58%) |
Feb 05, 2020 | 6.160 | 6.550 | 6.160 | 6.320 | 2,035,150 | +0.20(+3.27%) |
Feb 04, 2020 | 6.100 | 6.370 | 6.100 | 6.120 | 1,546,388 | +0.04(+0.66%) |