Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 28.09 | 28.09 | 28.09 | 17,305 | +0.41(+1.48%) | |
Dec 30, 2020 | 27.36 | 28.14 | 27.36 | 27.68 | 17,305 | +0.16(+0.59%) |
Dec 29, 2020 | 27.27 | 28.41 | 26.98 | 27.52 | 38,458 | -0.57(-2.04%) |
Dec 28, 2020 | 26.75 | 28.93 | 26.75 | 28.09 | 50,243 | +0.68(+2.49%) |
Dec 24, 2020 | 27.69 | 28.36 | 26.51 | 27.41 | 11,660 | -0.37(-1.34%) |
Dec 23, 2020 | 27.39 | 28.72 | 27.17 | 27.78 | 36,079 | +0.68(+2.52%) |
Dec 22, 2020 | 28.95 | 30.37 | 26.80 | 27.10 | 33,583 | -1.61(-5.60%) |
Dec 21, 2020 | 28.95 | 30.91 | 27.66 | 28.71 | 83,644 | -0.45(-1.56%) |
Dec 18, 2020 | 30.43 | 31.27 | 29.06 | 29.16 | 148,720 | -1.05(-3.46%) |
Dec 17, 2020 | 30.64 | 30.91 | 29.03 | 30.21 | 28,651 | -0.33(-1.07%) |
Dec 16, 2020 | 30.74 | 31.10 | 30.14 | 30.54 | 33,519 | -0.08(-0.27%) |
Dec 15, 2020 | 29.07 | 30.90 | 29.05 | 30.62 | 34,123 | +1.86(+6.48%) |
Dec 14, 2020 | 29.16 | 29.87 | 28.44 | 28.75 | 75,691 | -0.69(-2.35%) |
Dec 11, 2020 | 29.50 | 30.35 | 28.71 | 29.45 | 71,720 | -0.37(-1.25%) |
Dec 10, 2020 | 28.19 | 29.98 | 28.19 | 29.82 | 42,089 | +0.37(+1.27%) |
Dec 09, 2020 | 29.41 | 29.55 | 28.75 | 29.45 | 43,638 | +0.58(+2.02%) |
Dec 08, 2020 | 27.65 | 28.93 | 27.53 | 28.86 | 21,443 | +0.99(+3.56%) |
Dec 07, 2020 | 29.40 | 29.64 | 27.37 | 27.87 | 53,646 | -0.86(-3.01%) |
Dec 04, 2020 | 27.55 | 28.89 | 27.41 | 28.74 | 36,190 | +1.41(+5.16%) |
Dec 03, 2020 | 26.66 | 27.74 | 26.63 | 27.33 | 30,312 | +0.51(+1.90%) |
Dec 02, 2020 | 26.09 | 27.22 | 25.14 | 26.82 | 18,208 | +0.65(+2.50%) |
Dec 01, 2020 | 24.95 | 26.38 | 24.95 | 26.16 | 16,373 | +0.63(+2.46%) |
Nov 30, 2020 | 26.28 | 26.32 | 25.47 | 25.54 | 28,469 | -0.68(-2.60%) |
Nov 27, 2020 | 26.23 | 26.26 | 25.36 | 26.22 | 23,540 | +0.00(+0.00%) |
Nov 25, 2020 | 24.65 | 26.47 | 23.74 | 26.22 | 29,260 | +0.54(+2.09%) |
Nov 24, 2020 | 24.79 | 25.88 | 23.92 | 25.68 | 42,768 | +1.62(+6.72%) |
Nov 23, 2020 | 24.19 | 25.02 | 23.80 | 24.06 | 41,663 | +0.17(+0.72%) |
Nov 20, 2020 | 24.23 | 24.64 | 23.16 | 23.89 | 29,700 | -0.73(-2.95%) |
Nov 19, 2020 | 24.30 | 25.05 | 24.25 | 24.62 | 39,234 | +0.27(+1.12%) |
Nov 18, 2020 | 24.36 | 25.00 | 24.24 | 24.35 | 23,212 | +0.03(+0.11%) |
Nov 17, 2020 | 23.85 | 24.37 | 22.55 | 24.32 | 27,242 | +0.21(+0.87%) |
Nov 16, 2020 | 23.41 | 24.48 | 23.39 | 24.11 | 33,738 | +1.26(+5.53%) |
Nov 13, 2020 | 22.84 | 23.17 | 21.99 | 22.85 | 34,430 | -0.26(-1.12%) |
Nov 12, 2020 | 23.21 | 23.63 | 22.85 | 23.10 | 31,109 | -0.09(-0.39%) |
Nov 11, 2020 | 24.82 | 25.40 | 22.65 | 23.19 | 59,474 | -1.51(-6.12%) |
Nov 10, 2020 | 23.69 | 26.13 | 23.17 | 24.71 | 86,667 | +1.20(+5.12%) |
Nov 09, 2020 | 22.49 | 24.05 | 21.98 | 23.50 | 76,681 | +2.56(+12.22%) |
Nov 06, 2020 | 20.41 | 21.16 | 19.98 | 20.94 | 29,514 | +0.63(+3.12%) |
Nov 05, 2020 | 20.96 | 21.26 | 20.13 | 20.31 | 89,114 | +0.52(+2.65%) |
Nov 04, 2020 | 19.68 | 21.10 | 19.52 | 19.78 | 108,979 | -0.26(-1.31%) |
Nov 03, 2020 | 19.46 | 20.29 | 19.06 | 20.05 | 53,516 | +1.22(+6.49%) |
Nov 02, 2020 | 18.17 | 18.83 | 18.17 | 18.83 | 27,040 | +0.97(+5.42%) |
Oct 30, 2020 | 17.78 | 18.00 | 16.00 | 17.86 | 34,046 | -0.14(-0.80%) |
Oct 29, 2020 | 17.35 | 18.18 | 16.55 | 18.00 | 45,064 | +0.57(+3.27%) |
Oct 28, 2020 | 17.81 | 18.45 | 17.18 | 17.43 | 62,890 | -0.99(-5.35%) |
Oct 27, 2020 | 19.08 | 19.08 | 17.14 | 18.42 | 96,388 | -0.61(-3.19%) |
Oct 26, 2020 | 17.92 | 19.92 | 17.66 | 19.02 | 87,545 | +0.90(+4.99%) |
Oct 23, 2020 | 17.36 | 18.45 | 17.16 | 18.12 | 64,887 | +0.86(+4.98%) |
Oct 22, 2020 | 17.01 | 17.47 | 16.93 | 17.26 | 26,292 | +0.15(+0.90%) |
Oct 21, 2020 | 17.05 | 17.30 | 16.71 | 17.11 | 10,698 | -0.10(-0.58%) |
Oct 20, 2020 | 17.25 | 17.49 | 17.09 | 17.21 | 22,547 | +0.27(+1.60%) |
Oct 19, 2020 | 17.23 | 17.60 | 16.93 | 16.93 | 20,705 | -0.29(-1.68%) |
Oct 16, 2020 | 16.97 | 17.45 | 16.75 | 17.22 | 33,825 | +0.13(+0.74%) |
Oct 15, 2020 | 16.22 | 17.10 | 16.22 | 17.10 | 35,567 | +0.84(+5.18%) |
Oct 14, 2020 | 16.44 | 16.52 | 16.26 | 16.26 | 19,962 | -0.14(-0.88%) |
Oct 13, 2020 | 16.62 | 16.80 | 16.27 | 16.40 | 36,487 | -0.19(-1.15%) |
Oct 12, 2020 | 16.56 | 16.60 | 16.19 | 16.59 | 44,862 | +0.28(+1.72%) |
Oct 09, 2020 | 16.66 | 16.72 | 15.00 | 16.31 | 26,308 | -0.08(-0.50%) |
Oct 08, 2020 | 15.31 | 16.55 | 15.31 | 16.39 | 75,661 | +1.24(+8.18%) |
Oct 07, 2020 | 15.15 | 16.06 | 14.93 | 15.15 | 54,307 | +0.13(+0.84%) |
Oct 06, 2020 | 15.52 | 15.94 | 14.94 | 15.03 | 45,044 | -0.49(-3.15%) |
Oct 05, 2020 | 15.77 | 16.89 | 15.12 | 15.51 | 51,988 | -0.13(-0.81%) |
Oct 02, 2020 | 14.48 | 15.79 | 14.03 | 15.64 | 46,316 | +1.20(+8.33%) |
Oct 01, 2020 | 14.75 | 14.89 | 14.38 | 14.44 | 40,332 | -0.10(-0.68%) |
Sep 30, 2020 | 14.82 | 15.23 | 14.43 | 14.54 | 21,826 | -0.12(-0.80%) |
Sep 29, 2020 | 14.79 | 14.99 | 14.52 | 14.66 | 23,481 | -0.24(-1.64%) |
Sep 28, 2020 | 14.40 | 15.33 | 14.40 | 14.90 | 53,561 | +0.90(+6.46%) |
Sep 25, 2020 | 14.13 | 14.37 | 13.84 | 13.99 | 27,082 | -0.14(-0.96%) |
Sep 24, 2020 | 13.60 | 14.42 | 13.26 | 14.13 | 52,372 | +0.64(+4.76%) |
Sep 23, 2020 | 13.71 | 13.97 | 13.44 | 13.49 | 51,118 | -0.32(-2.29%) |
Sep 22, 2020 | 14.44 | 14.44 | 13.48 | 13.80 | 30,950 | -0.47(-3.30%) |
Sep 21, 2020 | 14.30 | 14.92 | 13.52 | 14.28 | 63,357 | -0.59(-3.96%) |
Sep 18, 2020 | 14.98 | 14.98 | 13.98 | 14.86 | 80,474 | +0.11(+0.74%) |
Sep 17, 2020 | 14.85 | 15.50 | 14.36 | 14.75 | 59,046 | -0.59(-3.83%) |
Sep 16, 2020 | 15.16 | 15.61 | 14.66 | 15.34 | 54,715 | +0.72(+4.95%) |
Sep 15, 2020 | 14.28 | 14.82 | 13.93 | 14.62 | 22,722 | +0.61(+4.33%) |
Sep 14, 2020 | 13.53 | 14.16 | 13.41 | 14.01 | 38,955 | +0.57(+4.24%) |
Sep 11, 2020 | 13.58 | 13.73 | 13.24 | 13.44 | 31,835 | -0.14(-1.00%) |
Sep 10, 2020 | 13.60 | 13.65 | 13.40 | 13.58 | 19,401 | -0.29(-2.09%) |
Sep 09, 2020 | 13.90 | 13.99 | 13.43 | 13.87 | 35,324 | +0.03(+0.20%) |
Sep 08, 2020 | 13.68 | 14.23 | 13.55 | 13.84 | 44,800 | -0.20(-1.42%) |
Sep 04, 2020 | 14.17 | 14.55 | 13.80 | 14.04 | 21,666 | +0.25(+1.84%) |
Sep 03, 2020 | 14.36 | 14.67 | 13.71 | 13.79 | 22,942 | -0.58(-4.03%) |
Sep 02, 2020 | 14.28 | 14.61 | 14.28 | 14.37 | 27,416 | +0.17(+1.21%) |
Sep 01, 2020 | 14.29 | 14.39 | 14.14 | 14.19 | 17,757 | -0.12(-0.82%) |
Aug 31, 2020 | 14.66 | 14.73 | 14.28 | 14.31 | 32,999 | -0.43(-2.94%) |
Aug 28, 2020 | 13.95 | 15.05 | 13.80 | 14.75 | 34,378 | +0.64(+4.55%) |
Aug 27, 2020 | 14.01 | 14.58 | 14.01 | 14.10 | 34,234 | +0.23(+1.63%) |
Aug 26, 2020 | 14.68 | 14.70 | 13.88 | 13.88 | 19,059 | -0.68(-4.66%) |
Aug 25, 2020 | 15.27 | 15.27 | 14.42 | 14.56 | 21,333 | -0.64(-4.23%) |
Aug 24, 2020 | 13.75 | 15.26 | 13.38 | 15.20 | 70,573 | +1.61(+11.85%) |
Aug 21, 2020 | 14.45 | 14.51 | 13.54 | 13.59 | 120,048 | -1.04(-7.11%) |
Aug 20, 2020 | 14.92 | 15.22 | 14.47 | 14.63 | 52,730 | -0.51(-3.35%) |
Aug 19, 2020 | 15.60 | 15.87 | 15.02 | 15.13 | 47,989 | -0.39(-2.51%) |
Aug 18, 2020 | 16.90 | 16.90 | 15.51 | 15.52 | 49,848 | -1.37(-8.14%) |
Aug 17, 2020 | 16.93 | 17.12 | 16.74 | 16.90 | 31,282 | -0.14(-0.80%) |
Aug 14, 2020 | 16.20 | 17.14 | 16.20 | 17.03 | 48,196 | +0.85(+5.25%) |
Aug 13, 2020 | 16.97 | 16.97 | 16.13 | 16.18 | 38,944 | -1.01(-5.89%) |
Aug 12, 2020 | 17.64 | 17.64 | 16.69 | 17.20 | 44,764 | -0.16(-0.94%) |
Aug 11, 2020 | 16.18 | 17.46 | 16.13 | 17.36 | 64,835 | +1.51(+9.53%) |
Aug 10, 2020 | 14.44 | 15.90 | 14.44 | 15.85 | 66,846 | +1.23(+8.42%) |
Aug 07, 2020 | 14.27 | 14.62 | 14.27 | 14.62 | 34,378 | +0.16(+1.13%) |
Aug 06, 2020 | 13.81 | 14.46 | 13.65 | 14.46 | 35,618 | +0.52(+3.77%) |
Aug 05, 2020 | 13.67 | 13.98 | 13.07 | 13.93 | 32,330 | +0.22(+1.58%) |
Aug 04, 2020 | 13.40 | 13.75 | 13.29 | 13.71 | 23,697 | +0.33(+2.50%) |
Aug 03, 2020 | 13.28 | 13.67 | 13.18 | 13.38 | 36,849 | +0.33(+2.57%) |
Jul 31, 2020 | 13.56 | 13.56 | 12.83 | 13.04 | 54,939 | -0.70(-5.07%) |
Jul 30, 2020 | 13.42 | 13.84 | 13.26 | 13.74 | 30,730 | +0.00(+0.00%) |
Jul 29, 2020 | 13.86 | 13.86 | 13.49 | 13.74 | 37,592 | +0.14(+1.00%) |
Jul 28, 2020 | 13.75 | 14.11 | 13.45 | 13.61 | 33,055 | -0.33(-2.40%) |
Jul 27, 2020 | 13.93 | 14.19 | 13.71 | 13.94 | 28,603 | -0.05(-0.32%) |
Jul 24, 2020 | 14.35 | 14.35 | 13.90 | 13.99 | 15,475 | -0.30(-2.09%) |
Jul 23, 2020 | 14.24 | 14.69 | 14.19 | 14.28 | 13,975 | +0.09(+0.64%) |
Jul 22, 2020 | 14.47 | 14.75 | 14.18 | 14.19 | 27,975 | -0.51(-3.45%) |
Jul 21, 2020 | 13.81 | 14.71 | 13.81 | 14.70 | 29,337 | +0.97(+7.05%) |
Jul 20, 2020 | 14.60 | 14.60 | 13.71 | 13.73 | 35,263 | -0.99(-6.70%) |
Jul 17, 2020 | 15.08 | 15.54 | 14.56 | 14.72 | 30,398 | -0.41(-2.69%) |
Jul 16, 2020 | 15.26 | 15.31 | 14.77 | 15.13 | 47,170 | -0.07(-0.48%) |
Jul 15, 2020 | 14.37 | 15.46 | 14.05 | 15.20 | 80,351 | +1.15(+8.18%) |
Jul 14, 2020 | 13.98 | 14.29 | 13.61 | 14.05 | 29,935 | +0.07(+0.52%) |
Jul 13, 2020 | 13.93 | 14.53 | 13.71 | 13.98 | 52,876 | +0.28(+2.05%) |
Jul 10, 2020 | 13.16 | 13.82 | 13.16 | 13.70 | 42,447 | +0.55(+4.20%) |
Jul 09, 2020 | 13.46 | 13.61 | 12.93 | 13.14 | 53,984 | -0.38(-2.81%) |
Jul 08, 2020 | 13.58 | 13.85 | 13.27 | 13.52 | 28,014 | -0.10(-0.73%) |
Jul 07, 2020 | 14.12 | 14.27 | 13.62 | 13.62 | 31,673 | -0.71(-4.92%) |
Jul 06, 2020 | 14.60 | 14.62 | 13.90 | 14.33 | 31,702 | +0.00(+0.00%) |
Jul 02, 2020 | 15.07 | 15.26 | 14.22 | 14.33 | 47,311 | -0.37(-2.52%) |
Jul 01, 2020 | 14.99 | 15.18 | 13.96 | 14.70 | 66,566 | -0.31(-2.05%) |
Jun 30, 2020 | 13.83 | 15.26 | 13.83 | 15.01 | 53,995 | +1.09(+7.80%) |
Jun 29, 2020 | 15.04 | 15.41 | 13.33 | 13.92 | 108,242 | -1.00(-6.67%) |
Jun 26, 2020 | 14.00 | 14.95 | 13.74 | 14.92 | 162,385 | +0.77(+5.44%) |
Jun 25, 2020 | 13.64 | 14.18 | 13.47 | 14.15 | 60,563 | +0.37(+2.69%) |
Jun 24, 2020 | 14.17 | 14.33 | 13.55 | 13.78 | 68,466 | -0.70(-4.81%) |
Jun 23, 2020 | 14.84 | 15.58 | 14.44 | 14.47 | 52,360 | -0.01(-0.06%) |
Jun 22, 2020 | 14.09 | 14.54 | 13.95 | 14.48 | 43,512 | +0.17(+1.20%) |
Jun 19, 2020 | 14.78 | 14.99 | 13.77 | 14.31 | 71,630 | -0.20(-1.37%) |
Jun 18, 2020 | 14.33 | 15.07 | 14.33 | 14.51 | 36,910 | +0.01(+0.06%) |
Jun 17, 2020 | 14.85 | 14.85 | 14.15 | 14.50 | 59,523 | -0.39(-2.61%) |
Jun 16, 2020 | 15.73 | 15.73 | 14.75 | 14.89 | 50,771 | -0.02(-0.12%) |
Jun 15, 2020 | 13.67 | 15.14 | 13.58 | 14.91 | 69,238 | +0.64(+4.50%) |
Jun 12, 2020 | 14.91 | 17.62 | 13.60 | 14.27 | 69,972 | +0.33(+2.40%) |
Jun 11, 2020 | 14.67 | 15.38 | 13.90 | 13.93 | 90,301 | -1.77(-11.29%) |
Jun 10, 2020 | 16.63 | 16.63 | 15.58 | 15.70 | 110,384 | -1.06(-6.31%) |
Jun 09, 2020 | 16.55 | 17.00 | 16.10 | 16.76 | 66,166 | +0.25(+1.53%) |
Jun 08, 2020 | 15.85 | 16.59 | 15.73 | 16.51 | 103,826 | +0.90(+5.74%) |
Jun 05, 2020 | 15.37 | 16.55 | 15.37 | 15.61 | 104,793 | +0.94(+6.41%) |
Jun 04, 2020 | 13.98 | 14.78 | 13.54 | 14.67 | 55,363 | +0.49(+3.44%) |
Jun 03, 2020 | 13.25 | 14.44 | 13.25 | 14.18 | 79,324 | +1.30(+10.11%) |
Jun 02, 2020 | 12.83 | 13.28 | 12.68 | 12.88 | 75,769 | +0.10(+0.78%) |
Jun 01, 2020 | 13.42 | 13.71 | 12.73 | 12.78 | 78,275 | -0.42(-3.15%) |
May 29, 2020 | 13.52 | 13.70 | 12.67 | 13.20 | 191,015 | -0.41(-2.99%) |
May 28, 2020 | 14.63 | 14.63 | 13.52 | 13.61 | 69,016 | -0.65(-4.57%) |
May 27, 2020 | 14.16 | 14.68 | 14.05 | 14.26 | 98,569 | +0.31(+2.21%) |
May 26, 2020 | 13.33 | 14.15 | 13.08 | 13.95 | 44,205 | +1.28(+10.06%) |
May 22, 2020 | 12.57 | 12.86 | 12.16 | 12.67 | 43,995 | +0.18(+1.45%) |
May 21, 2020 | 12.62 | 12.79 | 12.00 | 12.49 | 46,035 | -0.26(-2.06%) |
May 20, 2020 | 12.40 | 12.91 | 12.33 | 12.76 | 75,907 | +0.62(+5.07%) |
May 19, 2020 | 11.79 | 12.65 | 11.53 | 12.14 | 91,617 | +0.17(+1.44%) |
May 18, 2020 | 12.07 | 12.49 | 11.54 | 11.97 | 82,249 | +0.57(+5.00%) |
May 15, 2020 | 11.22 | 11.76 | 10.83 | 11.40 | 53,612 | +0.12(+1.04%) |
May 14, 2020 | 10.67 | 11.30 | 9.994 | 11.28 | 59,611 | +0.28(+2.55%) |
May 13, 2020 | 11.48 | 11.48 | 10.33 | 11.00 | 114,724 | -0.54(-4.70%) |
May 12, 2020 | 12.19 | 12.38 | 11.45 | 11.54 | 51,044 | -0.58(-4.78%) |
May 11, 2020 | 13.04 | 13.65 | 11.76 | 12.12 | 83,535 | -0.98(-7.46%) |
May 08, 2020 | 12.84 | 13.55 | 12.61 | 13.10 | 105,014 | +0.46(+3.65%) |
May 07, 2020 | 13.82 | 14.18 | 12.47 | 12.64 | 97,016 | -1.15(-8.33%) |
May 06, 2020 | 14.23 | 14.29 | 13.67 | 13.79 | 30,328 | -0.33(-2.31%) |
May 05, 2020 | 14.90 | 15.05 | 14.00 | 14.11 | 38,373 | -0.47(-3.23%) |
May 04, 2020 | 14.66 | 15.38 | 14.09 | 14.58 | 30,455 | -0.52(-3.47%) |
May 01, 2020 | 16.00 | 16.70 | 14.78 | 15.11 | 40,347 | -1.47(-8.89%) |
Apr 30, 2020 | 17.75 | 17.75 | 16.57 | 16.58 | 54,450 | -1.67(-9.17%) |
Apr 29, 2020 | 16.62 | 18.66 | 16.60 | 18.26 | 70,609 | +2.34(+14.72%) |
Apr 28, 2020 | 16.28 | 16.65 | 15.89 | 15.91 | 40,186 | +0.13(+0.80%) |
Apr 27, 2020 | 14.47 | 16.11 | 14.47 | 15.79 | 76,714 | +1.51(+10.58%) |
Apr 24, 2020 | 13.90 | 14.44 | 13.74 | 14.28 | 36,368 | +0.63(+4.64%) |
Apr 23, 2020 | 13.47 | 14.21 | 13.45 | 13.64 | 56,373 | +0.29(+2.17%) |
Apr 22, 2020 | 14.17 | 14.17 | 13.08 | 13.35 | 43,110 | -0.25(-1.86%) |
Apr 21, 2020 | 13.49 | 13.82 | 13.27 | 13.61 | 82,949 | -0.02(-0.13%) |
Apr 20, 2020 | 14.49 | 14.66 | 13.35 | 13.62 | 70,744 | -1.43(-9.50%) |
Apr 17, 2020 | 13.87 | 15.13 | 13.87 | 15.05 | 53,502 | +1.71(+12.81%) |
Apr 16, 2020 | 13.48 | 13.48 | 12.66 | 13.34 | 51,358 | -0.14(-1.07%) |
Apr 15, 2020 | 14.94 | 14.94 | 13.44 | 13.49 | 77,699 | -2.07(-13.31%) |
Apr 14, 2020 | 15.20 | 15.76 | 14.97 | 15.56 | 51,374 | +0.89(+6.04%) |
Apr 13, 2020 | 16.31 | 16.31 | 14.44 | 14.67 | 55,230 | -1.77(-10.78%) |
Apr 09, 2020 | 15.48 | 16.58 | 15.20 | 16.45 | 105,456 | +1.62(+10.92%) |
Apr 08, 2020 | 14.07 | 14.94 | 14.07 | 14.83 | 87,409 | +0.71(+5.00%) |
Apr 07, 2020 | 15.57 | 16.34 | 13.72 | 14.12 | 67,781 | -1.16(-7.58%) |
Apr 06, 2020 | 14.91 | 16.07 | 14.91 | 15.28 | 60,754 | +1.29(+9.25%) |
Apr 03, 2020 | 15.98 | 16.34 | 13.63 | 13.99 | 54,496 | -2.29(-14.06%) |
Apr 02, 2020 | 16.17 | 17.33 | 15.79 | 16.27 | 74,635 | -0.24(-1.42%) |
Apr 01, 2020 | 16.57 | 18.45 | 15.96 | 16.51 | 120,701 | -0.62(-3.64%) |
Mar 31, 2020 | 16.72 | 18.02 | 16.39 | 17.13 | 145,189 | +0.05(+0.32%) |
Mar 30, 2020 | 17.37 | 17.60 | 16.21 | 17.08 | 106,856 | -0.10(-0.58%) |
Mar 27, 2020 | 17.19 | 18.50 | 16.57 | 17.18 | 71,188 | -0.31(-1.76%) |
Mar 26, 2020 | 14.54 | 17.70 | 14.54 | 17.49 | 107,270 | +3.05(+21.12%) |
Mar 25, 2020 | 14.65 | 15.81 | 13.84 | 14.44 | 92,796 | +0.67(+4.86%) |
Mar 24, 2020 | 12.43 | 13.77 | 12.32 | 13.77 | 99,909 | +1.98(+16.81%) |
Mar 23, 2020 | 11.96 | 12.14 | 11.20 | 11.79 | 86,112 | +0.44(+3.91%) |
Mar 20, 2020 | 12.79 | 13.27 | 11.34 | 11.34 | 145,472 | -1.37(-10.75%) |
Mar 19, 2020 | 11.54 | 13.53 | 11.53 | 12.71 | 139,313 | +1.00(+8.58%) |
Mar 18, 2020 | 11.96 | 13.02 | 10.95 | 11.71 | 114,621 | -1.42(-10.82%) |
Mar 17, 2020 | 12.15 | 13.55 | 11.55 | 13.13 | 200,090 | +1.37(+11.62%) |
Mar 16, 2020 | 10.28 | 15.61 | 10.28 | 11.76 | 254,485 | +0.66(+5.95%) |
Mar 13, 2020 | 10.97 | 11.67 | 9.752 | 11.10 | 132,870 | +0.81(+7.92%) |
Mar 12, 2020 | 13.37 | 14.01 | 9.870 | 10.29 | 134,252 | -3.78(-26.88%) |
Mar 11, 2020 | 15.13 | 15.46 | 13.49 | 14.07 | 113,266 | -1.21(-7.93%) |
Mar 10, 2020 | 17.95 | 17.95 | 15.12 | 15.28 | 131,211 | -1.90(-11.06%) |
Mar 09, 2020 | 17.41 | 18.04 | 16.87 | 17.18 | 50,248 | -2.18(-11.26%) |
Mar 06, 2020 | 18.59 | 19.57 | 18.59 | 19.36 | 59,139 | -0.10(-0.51%) |
Mar 05, 2020 | 20.71 | 20.86 | 19.01 | 19.46 | 55,686 | -1.91(-8.93%) |
Mar 04, 2020 | 21.08 | 21.54 | 20.82 | 21.37 | 33,835 | +0.79(+3.82%) |
Mar 03, 2020 | 22.33 | 22.33 | 20.55 | 20.58 | 44,518 | -1.53(-6.91%) |
Mar 02, 2020 | 22.22 | 22.92 | 21.70 | 22.11 | 58,758 | -0.07(-0.33%) |
Feb 28, 2020 | 22.37 | 23.13 | 21.17 | 22.18 | 61,350 | -0.26(-1.17%) |
Feb 27, 2020 | 23.22 | 23.70 | 22.38 | 22.44 | 21,866 | -1.43(-5.99%) |
Feb 26, 2020 | 24.15 | 24.25 | 23.48 | 23.87 | 35,228 | -0.05(-0.23%) |
Feb 25, 2020 | 25.98 | 25.98 | 23.83 | 23.93 | 38,670 | -2.20(-8.41%) |
Feb 24, 2020 | 25.77 | 27.15 | 25.69 | 26.13 | 19,914 | -0.78(-2.89%) |
Feb 21, 2020 | 26.90 | 27.00 | 26.38 | 26.90 | 22,661 | +0.01(+0.03%) |
Feb 20, 2020 | 26.97 | 27.46 | 26.87 | 26.89 | 29,567 | -0.25(-0.93%) |
Feb 19, 2020 | 26.84 | 27.29 | 26.80 | 27.15 | 14,629 | +0.55(+2.08%) |
Feb 18, 2020 | 26.88 | 27.03 | 26.25 | 26.60 | 16,389 | -0.22(-0.81%) |
Feb 14, 2020 | 27.57 | 27.57 | 26.61 | 26.81 | 16,581 | -0.60(-2.18%) |
Feb 13, 2020 | 27.38 | 27.51 | 27.13 | 27.41 | 15,778 | -0.18(-0.64%) |
Feb 12, 2020 | 27.60 | 27.83 | 27.19 | 27.59 | 23,767 | +0.24(+0.89%) |
Feb 11, 2020 | 27.32 | 27.75 | 27.20 | 27.34 | 37,269 | +0.20(+0.73%) |
Feb 10, 2020 | 27.08 | 27.38 | 26.75 | 27.15 | 18,188 | -0.14(-0.53%) |
Feb 07, 2020 | 27.45 | 27.45 | 26.94 | 27.29 | 22,198 | -0.46(-1.66%) |
Feb 06, 2020 | 28.63 | 28.66 | 27.40 | 27.75 | 25,223 | -0.72(-2.53%) |
Feb 05, 2020 | 27.69 | 28.56 | 27.47 | 28.47 | 25,494 | +1.29(+4.74%) |
Feb 04, 2020 | 27.21 | 28.10 | 27.15 | 27.18 | 24,355 | +0.45(+1.69%) |
Feb 03, 2020 | 26.81 | 26.94 | 26.35 | 26.73 | 27,102 | +0.24(+0.92%) |
Jan 31, 2020 | 27.03 | 27.06 | 26.39 | 26.49 | 36,517 | -0.72(-2.65%) |
Jan 30, 2020 | 27.55 | 27.55 | 27.05 | 27.21 | 19,945 | -0.62(-2.23%) |
Jan 29, 2020 | 28.95 | 28.96 | 27.79 | 27.83 | 18,820 | -0.95(-3.32%) |
Jan 28, 2020 | 28.58 | 28.96 | 28.50 | 28.79 | 29,121 | +0.35(+1.24%) |
Jan 27, 2020 | 28.73 | 28.90 | 28.22 | 28.43 | 22,353 | -0.59(-2.05%) |
Jan 24, 2020 | 30.03 | 30.03 | 28.90 | 29.03 | 19,757 | -0.93(-3.10%) |
Jan 23, 2020 | 29.94 | 30.09 | 29.37 | 29.96 | 22,957 | -0.12(-0.39%) |
Jan 22, 2020 | 30.32 | 30.43 | 29.97 | 30.07 | 25,938 | -0.16(-0.54%) |
Jan 21, 2020 | 31.10 | 31.10 | 30.14 | 30.24 | 24,584 | -1.14(-3.62%) |
Jan 17, 2020 | 32.18 | 32.18 | 31.30 | 31.37 | 21,088 | -0.58(-1.80%) |
Jan 16, 2020 | 31.76 | 32.42 | 31.76 | 31.95 | 35,055 | +0.30(+0.94%) |
Jan 15, 2020 | 32.11 | 32.52 | 31.21 | 31.65 | 51,412 | -0.52(-1.62%) |
Jan 14, 2020 | 32.33 | 32.53 | 31.83 | 32.17 | 70,777 | -0.26(-0.81%) |
Jan 13, 2020 | 31.63 | 32.47 | 31.59 | 32.43 | 67,311 | +0.85(+2.68%) |
Jan 10, 2020 | 31.71 | 31.88 | 31.22 | 31.59 | 74,921 | -0.17(-0.54%) |
Jan 09, 2020 | 31.76 | 32.07 | 31.53 | 31.76 | 65,204 | +0.21(+0.66%) |
Jan 08, 2020 | 30.85 | 32.18 | 30.85 | 31.55 | 85,236 | +0.68(+2.22%) |
Jan 07, 2020 | 30.32 | 31.14 | 30.32 | 30.87 | 57,912 | +0.58(+1.90%) |
Jan 06, 2020 | 30.11 | 30.69 | 29.59 | 30.29 | 66,691 | +0.12(+0.39%) |
Jan 03, 2020 | 29.98 | 30.23 | 29.66 | 30.17 | 29,857 | -0.14(-0.45%) |