Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.27 | 24.27 | 22.94 | 23.21 | 401,200 | -0.96(-3.97%) |
Jan 28, 2021 | 24.72 | 25.00 | 23.56 | 24.17 | 448,566 | +0.35(+1.47%) |
Jan 27, 2021 | 26.27 | 26.54 | 23.75 | 23.82 | 789,740 | -2.34(-8.94%) |
Jan 26, 2021 | 25.87 | 26.20 | 25.20 | 26.16 | 337,795 | +0.56(+2.19%) |
Jan 25, 2021 | 26.06 | 26.06 | 25.06 | 25.60 | 210,879 | -0.47(-1.80%) |
Jan 22, 2021 | 26.77 | 26.91 | 25.67 | 26.07 | 410,000 | -0.85(-3.16%) |
Jan 21, 2021 | 27.07 | 27.95 | 26.88 | 26.92 | 354,714 | -0.09(-0.33%) |
Jan 20, 2021 | 27.01 | 27.22 | 26.36 | 27.01 | 143,758 | +0.19(+0.71%) |
Jan 19, 2021 | 27.05 | 27.65 | 26.16 | 26.82 | 398,939 | -0.10(-0.37%) |
Jan 15, 2021 | 26.39 | 26.98 | 25.45 | 26.92 | 378,800 | +0.42(+1.58%) |
Jan 14, 2021 | 27.79 | 27.81 | 26.41 | 26.50 | 307,279 | -1.15(-4.16%) |
Jan 13, 2021 | 27.81 | 28.24 | 27.50 | 27.65 | 174,177 | -0.65(-2.30%) |
Jan 12, 2021 | 28.29 | 29.46 | 27.65 | 28.30 | 229,022 | +0.02(+0.07%) |
Jan 11, 2021 | 30.11 | 30.11 | 28.03 | 28.28 | 356,297 | -1.93(-6.39%) |
Jan 08, 2021 | 29.88 | 31.67 | 29.25 | 30.21 | 517,400 | +0.55(+1.85%) |
Jan 07, 2021 | 29.08 | 30.11 | 28.76 | 29.66 | 232,379 | +0.51(+1.75%) |
Jan 06, 2021 | 29.32 | 29.64 | 28.49 | 29.15 | 387,492 | +0.11(+0.38%) |
Jan 05, 2021 | 28.77 | 29.99 | 28.77 | 29.04 | 254,454 | +0.14(+0.48%) |
Jan 04, 2021 | 30.03 | 30.09 | 28.59 | 28.90 | 257,146 | -1.07(-3.57%) |
Dec 31, 2020 | 29.97 | 29.97 | 29.97 | 231,026 | +0.94(+3.24%) | |
Dec 30, 2020 | 29.67 | 30.27 | 28.96 | 29.03 | 231,026 | -0.44(-1.49%) |
Dec 29, 2020 | 29.69 | 29.76 | 28.65 | 29.47 | 498,835 | +0.10(+0.34%) |
Dec 28, 2020 | 30.59 | 30.59 | 29.13 | 29.37 | 221,802 | -0.88(-2.91%) |
Dec 24, 2020 | 29.27 | 30.40 | 28.36 | 30.25 | 173,400 | +1.14(+3.92%) |
Dec 23, 2020 | 30.46 | 30.75 | 28.92 | 29.11 | 398,551 | -1.36(-4.46%) |
Dec 22, 2020 | 30.25 | 31.41 | 29.30 | 30.47 | 606,968 | +0.25(+0.83%) |
Dec 21, 2020 | 29.49 | 30.32 | 29.11 | 30.22 | 262,698 | +0.37(+1.24%) |
Dec 18, 2020 | 30.31 | 30.46 | 29.38 | 29.85 | 812,500 | -0.39(-1.29%) |
Dec 17, 2020 | 30.13 | 30.70 | 29.64 | 30.24 | 472,162 | +0.34(+1.14%) |
Dec 16, 2020 | 29.01 | 30.23 | 28.91 | 29.90 | 453,757 | +0.79(+2.71%) |
Dec 15, 2020 | 27.99 | 29.62 | 27.94 | 29.11 | 468,582 | +1.60(+5.82%) |
Dec 14, 2020 | 28.77 | 28.83 | 26.51 | 27.51 | 1,212,155 | -1.02(-3.58%) |
Dec 11, 2020 | 29.65 | 30.33 | 28.46 | 28.53 | 1,702,200 | -0.83(-2.83%) |
Dec 10, 2020 | 29.00 | 29.70 | 28.80 | 29.36 | 733,405 | +0.31(+1.07%) |
Dec 09, 2020 | 30.30 | 30.69 | 28.61 | 29.05 | 2,620,817 | -2.96(-9.25%) |
Dec 08, 2020 | 30.91 | 32.05 | 30.81 | 32.01 | 149,175 | +0.83(+2.66%) |
Dec 07, 2020 | 30.62 | 31.96 | 30.01 | 31.18 | 140,395 | +0.50(+1.63%) |
Dec 04, 2020 | 30.22 | 30.80 | 29.70 | 30.68 | 212,300 | +0.50(+1.66%) |
Dec 03, 2020 | 30.11 | 31.18 | 30.04 | 30.18 | 161,844 | +0.42(+1.41%) |
Dec 02, 2020 | 30.85 | 30.90 | 29.53 | 29.76 | 143,052 | -1.08(-3.50%) |
Dec 01, 2020 | 29.43 | 31.41 | 29.01 | 30.84 | 336,709 | +1.39(+4.72%) |
Nov 30, 2020 | 31.11 | 31.11 | 28.50 | 29.45 | 836,415 | -1.54(-4.97%) |
Nov 27, 2020 | 30.88 | 31.22 | 30.40 | 30.99 | 86,100 | +0.06(+0.19%) |
Nov 25, 2020 | 32.00 | 33.56 | 30.58 | 30.93 | 261,000 | -0.89(-2.80%) |
Nov 24, 2020 | 31.73 | 32.99 | 31.06 | 31.82 | 302,189 | +0.24(+0.76%) |
Nov 23, 2020 | 31.66 | 32.66 | 31.46 | 31.58 | 140,109 | +0.28(+0.89%) |
Nov 20, 2020 | 31.58 | 31.81 | 31.02 | 31.30 | 127,600 | -0.64(-2.00%) |
Nov 19, 2020 | 30.96 | 32.22 | 30.96 | 31.94 | 129,224 | +0.86(+2.77%) |
Nov 18, 2020 | 32.05 | 32.74 | 30.77 | 31.08 | 223,346 | -0.78(-2.45%) |
Nov 17, 2020 | 32.42 | 32.69 | 31.20 | 31.86 | 158,533 | -0.72(-2.21%) |
Nov 16, 2020 | 32.50 | 33.21 | 32.00 | 32.58 | 249,373 | +0.68(+2.13%) |
Nov 13, 2020 | 31.18 | 32.12 | 30.01 | 31.90 | 591,000 | +1.66(+5.49%) |
Nov 12, 2020 | 28.99 | 30.52 | 28.99 | 30.24 | 134,284 | -0.04(-0.13%) |
Nov 11, 2020 | 30.24 | 30.49 | 29.44 | 30.28 | 366,577 | +0.18(+0.60%) |
Nov 10, 2020 | 29.69 | 31.59 | 28.32 | 30.10 | 333,066 | +0.50(+1.69%) |
Nov 09, 2020 | 32.48 | 32.99 | 29.59 | 29.60 | 259,068 | -0.36(-1.20%) |
Nov 06, 2020 | 29.65 | 31.50 | 29.60 | 29.96 | 167,700 | +0.96(+3.31%) |
Nov 05, 2020 | 29.04 | 29.63 | 28.75 | 29.00 | 146,824 | +0.49(+1.72%) |
Nov 04, 2020 | 26.90 | 28.89 | 26.90 | 28.51 | 94,952 | +1.56(+5.79%) |
Nov 03, 2020 | 26.34 | 27.06 | 25.98 | 26.95 | 161,691 | +0.88(+3.38%) |
Nov 02, 2020 | 25.70 | 26.34 | 25.56 | 26.07 | 113,463 | +0.57(+2.24%) |
Oct 30, 2020 | 25.53 | 25.73 | 25.30 | 25.50 | 141,400 | -0.10(-0.39%) |
Oct 29, 2020 | 25.39 | 25.77 | 25.11 | 25.60 | 196,003 | +0.05(+0.20%) |
Oct 28, 2020 | 25.02 | 25.75 | 24.76 | 25.55 | 113,104 | -0.41(-1.58%) |
Oct 27, 2020 | 25.82 | 26.32 | 25.56 | 25.96 | 133,933 | +0.17(+0.66%) |
Oct 26, 2020 | 26.01 | 26.10 | 25.11 | 25.79 | 185,136 | -0.84(-3.15%) |
Oct 23, 2020 | 26.11 | 26.78 | 25.73 | 26.63 | 102,000 | +0.62(+2.38%) |
Oct 22, 2020 | 25.85 | 26.26 | 25.42 | 26.01 | 79,584 | +0.09(+0.33%) |
Oct 21, 2020 | 26.72 | 26.72 | 25.60 | 25.93 | 86,828 | -0.75(-2.83%) |
Oct 20, 2020 | 26.64 | 27.06 | 25.78 | 26.68 | 188,215 | +0.13(+0.49%) |
Oct 19, 2020 | 27.80 | 28.39 | 26.20 | 26.55 | 192,118 | -1.11(-4.01%) |
Oct 16, 2020 | 27.60 | 28.20 | 27.60 | 27.66 | 104,100 | +0.02(+0.07%) |
Oct 15, 2020 | 27.00 | 28.05 | 23.88 | 27.64 | 391,465 | +0.13(+0.47%) |
Oct 14, 2020 | 29.00 | 29.20 | 27.31 | 27.51 | 282,072 | -1.57(-5.40%) |
Oct 13, 2020 | 28.85 | 29.44 | 28.53 | 29.08 | 195,700 | +0.48(+1.68%) |
Oct 12, 2020 | 27.93 | 30.09 | 27.90 | 28.60 | 605,438 | +1.30(+4.76%) |
Oct 09, 2020 | 27.58 | 27.58 | 27.07 | 27.30 | 123,700 | +0.07(+0.26%) |
Oct 08, 2020 | 27.40 | 27.57 | 26.76 | 27.23 | 123,018 | +0.06(+0.22%) |
Oct 07, 2020 | 27.90 | 28.19 | 26.76 | 27.17 | 219,713 | +0.63(+2.37%) |
Oct 06, 2020 | 26.98 | 27.32 | 26.18 | 26.54 | 266,259 | -0.26(-0.97%) |
Oct 05, 2020 | 26.94 | 27.43 | 26.14 | 26.80 | 180,773 | +0.07(+0.26%) |
Oct 02, 2020 | 26.10 | 27.00 | 25.50 | 26.73 | 187,100 | -0.07(-0.26%) |
Oct 01, 2020 | 25.00 | 28.31 | 24.62 | 26.80 | 796,868 | +1.89(+7.59%) |
Sep 30, 2020 | 25.13 | 25.69 | 24.65 | 24.91 | 288,951 | -0.36(-1.42%) |
Sep 29, 2020 | 25.42 | 26.15 | 24.96 | 25.27 | 214,973 | -0.12(-0.47%) |
Sep 28, 2020 | 25.28 | 25.99 | 25.01 | 25.39 | 217,629 | +0.41(+1.64%) |
Sep 25, 2020 | 24.12 | 25.20 | 24.12 | 24.98 | 145,700 | +0.56(+2.29%) |
Sep 24, 2020 | 24.51 | 25.23 | 24.02 | 24.42 | 200,527 | -0.35(-1.41%) |
Sep 23, 2020 | 25.73 | 25.99 | 24.55 | 24.77 | 216,918 | -1.03(-3.99%) |
Sep 22, 2020 | 25.32 | 25.86 | 24.67 | 25.80 | 254,086 | +0.78(+3.12%) |
Sep 21, 2020 | 25.82 | 26.30 | 24.11 | 25.02 | 254,644 | -1.36(-5.16%) |
Sep 18, 2020 | 26.09 | 26.85 | 25.42 | 26.38 | 2,278,000 | +0.67(+2.61%) |
Sep 17, 2020 | 26.34 | 26.62 | 25.38 | 25.71 | 247,909 | -1.01(-3.78%) |
Sep 16, 2020 | 27.08 | 27.64 | 26.64 | 26.72 | 248,272 | -0.39(-1.44%) |
Sep 15, 2020 | 28.13 | 28.56 | 27.11 | 27.11 | 123,060 | -0.66(-2.38%) |
Sep 14, 2020 | 27.39 | 28.12 | 27.09 | 27.77 | 243,537 | +0.72(+2.66%) |
Sep 11, 2020 | 27.70 | 27.70 | 26.66 | 27.05 | 190,000 | -0.62(-2.24%) |
Sep 10, 2020 | 28.09 | 28.80 | 27.62 | 27.67 | 215,403 | -0.31(-1.11%) |
Sep 09, 2020 | 27.30 | 28.69 | 27.29 | 27.98 | 386,773 | +0.90(+3.32%) |
Sep 08, 2020 | 28.92 | 29.86 | 26.94 | 27.08 | 302,266 | -1.39(-4.88%) |
Sep 04, 2020 | 27.58 | 28.62 | 26.81 | 28.47 | 378,100 | +1.21(+4.44%) |
Sep 03, 2020 | 28.61 | 29.28 | 26.88 | 27.26 | 481,650 | -1.44(-5.03%) |
Sep 02, 2020 | 27.46 | 30.15 | 27.08 | 28.70 | 596,858 | +1.21(+4.42%) |
Sep 01, 2020 | 26.85 | 27.95 | 26.69 | 27.49 | 585,097 | -0.02(-0.07%) |
Aug 31, 2020 | 24.96 | 28.19 | 24.93 | 27.51 | 626,170 | +2.82(+11.42%) |
Aug 28, 2020 | 24.48 | 24.94 | 23.70 | 24.69 | 348,500 | +0.13(+0.53%) |
Aug 27, 2020 | 24.54 | 25.47 | 24.39 | 24.56 | 276,788 | +0.01(+0.04%) |
Aug 26, 2020 | 25.05 | 25.32 | 24.45 | 24.55 | 209,664 | -0.50(-2.00%) |
Aug 25, 2020 | 25.00 | 25.73 | 24.50 | 25.05 | 412,901 | +0.16(+0.64%) |
Aug 24, 2020 | 24.73 | 25.08 | 23.64 | 24.89 | 419,556 | +1.61(+6.92%) |
Aug 21, 2020 | 23.00 | 23.64 | 22.73 | 23.28 | 300,700 | +0.48(+2.11%) |
Aug 20, 2020 | 22.25 | 23.22 | 22.25 | 22.80 | 434,459 | +0.38(+1.69%) |
Aug 19, 2020 | 21.75 | 22.85 | 20.93 | 22.42 | 263,232 | +0.79(+3.65%) |
Aug 18, 2020 | 21.52 | 22.36 | 21.46 | 21.63 | 210,367 | -0.03(-0.14%) |
Aug 17, 2020 | 22.15 | 22.34 | 21.50 | 21.66 | 138,746 | -0.51(-2.30%) |
Aug 14, 2020 | 21.15 | 22.28 | 20.34 | 22.17 | 291,400 | +1.16(+5.52%) |
Aug 13, 2020 | 20.61 | 21.44 | 20.44 | 21.01 | 224,300 | +0.40(+1.94%) |
Aug 12, 2020 | 20.74 | 20.83 | 20.15 | 20.61 | 166,950 | -0.04(-0.19%) |
Aug 11, 2020 | 21.08 | 21.22 | 20.27 | 20.65 | 174,216 | -0.10(-0.48%) |
Aug 10, 2020 | 19.63 | 21.25 | 19.31 | 20.75 | 504,624 | +1.52(+7.90%) |
Aug 07, 2020 | 17.57 | 19.88 | 17.41 | 19.23 | 588,100 | +1.58(+8.95%) |
Aug 06, 2020 | 17.86 | 17.97 | 17.08 | 17.65 | 187,564 | -0.23(-1.29%) |
Aug 05, 2020 | 17.61 | 18.00 | 17.52 | 17.88 | 232,630 | +0.48(+2.76%) |
Aug 04, 2020 | 17.51 | 17.73 | 17.12 | 17.40 | 97,029 | -0.21(-1.19%) |
Aug 03, 2020 | 17.77 | 18.06 | 17.38 | 17.61 | 324,104 | +0.16(+0.92%) |
Jul 31, 2020 | 16.77 | 17.59 | 16.34 | 17.45 | 246,300 | +0.66(+3.93%) |
Jul 30, 2020 | 16.69 | 16.79 | 16.23 | 16.79 | 115,401 | +0.11(+0.66%) |
Jul 29, 2020 | 16.72 | 16.91 | 16.45 | 16.68 | 78,444 | +0.06(+0.36%) |
Jul 28, 2020 | 16.79 | 17.09 | 16.55 | 16.62 | 142,859 | -0.32(-1.89%) |
Jul 27, 2020 | 16.95 | 17.47 | 16.31 | 16.94 | 106,692 | -0.01(-0.06%) |
Jul 24, 2020 | 17.35 | 17.43 | 16.82 | 16.95 | 216,500 | -0.52(-2.98%) |
Jul 23, 2020 | 17.64 | 17.68 | 17.14 | 17.47 | 133,439 | -0.07(-0.40%) |
Jul 22, 2020 | 17.84 | 18.09 | 17.29 | 17.54 | 190,368 | -0.38(-2.12%) |
Jul 21, 2020 | 17.23 | 18.55 | 17.12 | 17.92 | 311,644 | +0.78(+4.55%) |
Jul 20, 2020 | 16.65 | 17.25 | 16.11 | 17.14 | 263,120 | +0.48(+2.88%) |
Jul 17, 2020 | 16.94 | 17.12 | 16.31 | 16.66 | 327,900 | -0.29(-1.71%) |
Jul 16, 2020 | 16.39 | 16.99 | 16.27 | 16.95 | 277,296 | +0.54(+3.29%) |
Jul 15, 2020 | 17.01 | 17.01 | 15.94 | 16.41 | 344,364 | -0.30(-1.80%) |
Jul 14, 2020 | 16.81 | 16.86 | 15.75 | 16.71 | 371,710 | -0.13(-0.77%) |
Jul 13, 2020 | 17.99 | 18.30 | 16.75 | 16.84 | 337,829 | -0.07(-0.41%) |
Jul 10, 2020 | 16.46 | 17.03 | 16.34 | 16.91 | 277,300 | +0.44(+2.67%) |
Jul 09, 2020 | 16.37 | 16.84 | 15.84 | 16.47 | 194,877 | +0.12(+0.73%) |
Jul 08, 2020 | 16.48 | 16.73 | 15.87 | 16.35 | 312,668 | -0.15(-0.91%) |
Jul 07, 2020 | 17.29 | 17.46 | 16.33 | 16.50 | 194,936 | -0.61(-3.57%) |
Jul 06, 2020 | 16.93 | 17.56 | 16.61 | 17.11 | 174,324 | +0.59(+3.57%) |
Jul 02, 2020 | 16.65 | 17.21 | 16.23 | 16.52 | 217,200 | -0.09(-0.54%) |
Jul 01, 2020 | 17.22 | 17.49 | 15.72 | 16.61 | 227,238 | -0.66(-3.82%) |
Jun 30, 2020 | 16.90 | 17.33 | 16.60 | 17.27 | 262,027 | +0.37(+2.19%) |
Jun 29, 2020 | 18.29 | 18.78 | 16.44 | 16.90 | 656,281 | -1.40(-7.65%) |
Jun 26, 2020 | 16.86 | 18.49 | 16.27 | 18.30 | 2,037,500 | +1.76(+10.64%) |
Jun 25, 2020 | 14.26 | 16.65 | 14.26 | 16.54 | 3,815,637 | +2.87(+20.99%) |
Jun 24, 2020 | 14.11 | 14.19 | 13.37 | 13.67 | 370,412 | -0.84(-5.79%) |
Jun 23, 2020 | 13.92 | 14.64 | 13.00 | 14.51 | 382,818 | -0.68(-4.48%) |
Jun 22, 2020 | 15.73 | 15.99 | 15.01 | 15.19 | 106,740 | -0.68(-4.28%) |
Jun 19, 2020 | 15.55 | 16.01 | 14.95 | 15.87 | 380,200 | +0.47(+3.05%) |
Jun 18, 2020 | 14.90 | 15.57 | 14.64 | 15.40 | 197,531 | +0.65(+4.41%) |
Jun 17, 2020 | 15.10 | 15.19 | 14.70 | 14.75 | 114,335 | -0.04(-0.27%) |
Jun 16, 2020 | 15.09 | 15.39 | 14.28 | 14.79 | 119,378 | +0.20(+1.37%) |
Jun 15, 2020 | 14.40 | 14.68 | 14.01 | 14.59 | 177,650 | -0.19(-1.29%) |
Jun 12, 2020 | 14.66 | 15.12 | 14.42 | 14.78 | 124,000 | +0.07(+0.48%) |
Jun 11, 2020 | 14.50 | 15.13 | 14.38 | 14.71 | 187,844 | -0.38(-2.52%) |
Jun 10, 2020 | 14.83 | 15.68 | 14.81 | 15.09 | 174,309 | +0.17(+1.14%) |
Jun 09, 2020 | 14.93 | 15.13 | 14.78 | 14.92 | 123,384 | -0.05(-0.33%) |
Jun 08, 2020 | 15.13 | 15.15 | 14.82 | 14.97 | 127,880 | +0.26(+1.77%) |
Jun 05, 2020 | 15.35 | 15.54 | 14.00 | 14.71 | 351,200 | +0.29(+2.01%) |
Jun 04, 2020 | 14.14 | 14.69 | 14.13 | 14.42 | 130,678 | +0.14(+0.98%) |
Jun 03, 2020 | 13.79 | 14.54 | 13.31 | 14.28 | 172,659 | +1.07(+8.10%) |
Jun 02, 2020 | 12.90 | 13.37 | 12.80 | 13.21 | 124,636 | +0.66(+5.26%) |
Jun 01, 2020 | 12.34 | 13.20 | 12.15 | 12.55 | 129,992 | +0.15(+1.21%) |
May 29, 2020 | 12.30 | 12.89 | 12.01 | 12.40 | 65,500 | -0.04(-0.32%) |
May 28, 2020 | 13.48 | 13.48 | 12.22 | 12.44 | 96,647 | -0.66(-5.00%) |
May 27, 2020 | 12.70 | 13.29 | 12.30 | 13.10 | 105,282 | +0.88(+7.16%) |
May 26, 2020 | 12.39 | 12.66 | 12.09 | 12.22 | 117,551 | +0.46(+3.91%) |
May 22, 2020 | 12.09 | 12.09 | 11.59 | 11.76 | 61,900 | -0.22(-1.84%) |
May 21, 2020 | 11.56 | 12.13 | 11.35 | 11.98 | 78,582 | +0.38(+3.28%) |
May 20, 2020 | 11.63 | 12.01 | 11.35 | 11.60 | 113,845 | +0.26(+2.29%) |
May 19, 2020 | 11.55 | 11.94 | 11.17 | 11.34 | 64,428 | -0.30(-2.58%) |
May 18, 2020 | 11.10 | 11.71 | 10.93 | 11.64 | 178,684 | +0.81(+7.48%) |
May 15, 2020 | 10.24 | 10.91 | 10.05 | 10.83 | 207,500 | +0.64(+6.28%) |
May 14, 2020 | 10.59 | 10.59 | 8.960 | 10.19 | 293,862 | +1.09(+11.98%) |
May 13, 2020 | 9.900 | 9.900 | 8.980 | 9.100 | 355,802 | -0.89(-8.91%) |
May 12, 2020 | 10.48 | 10.60 | 9.660 | 9.990 | 197,482 | -0.50(-4.77%) |
May 11, 2020 | 10.95 | 11.05 | 10.37 | 10.49 | 122,307 | -0.55(-4.98%) |
May 08, 2020 | 10.63 | 11.43 | 10.31 | 11.04 | 156,600 | +0.73(+7.08%) |
May 07, 2020 | 10.12 | 10.55 | 10.03 | 10.31 | 138,214 | +0.30(+3.00%) |
May 06, 2020 | 10.39 | 10.39 | 9.800 | 10.01 | 144,431 | -0.23(-2.29%) |
May 05, 2020 | 10.45 | 10.64 | 10.24 | 10.24 | 176,244 | -0.01(-0.05%) |
May 04, 2020 | 10.33 | 10.45 | 9.970 | 10.25 | 127,549 | -0.13(-1.25%) |
May 01, 2020 | 10.01 | 10.90 | 9.695 | 10.38 | 109,000 | +0.36(+3.59%) |
Apr 30, 2020 | 9.790 | 10.10 | 9.130 | 10.02 | 125,228 | -0.02(-0.20%) |
Apr 29, 2020 | 9.980 | 10.30 | 9.430 | 10.04 | 195,195 | +0.44(+4.58%) |
Apr 28, 2020 | 9.990 | 10.00 | 9.530 | 9.600 | 101,904 | -0.05(-0.52%) |
Apr 27, 2020 | 9.910 | 9.910 | 9.160 | 9.650 | 114,049 | +0.00(+0.00%) |
Apr 24, 2020 | 9.500 | 9.945 | 9.280 | 9.650 | 70,000 | +0.11(+1.15%) |
Apr 23, 2020 | 9.810 | 10.12 | 9.460 | 9.540 | 95,634 | -0.12(-1.24%) |
Apr 22, 2020 | 9.360 | 9.780 | 9.120 | 9.660 | 127,158 | +0.32(+3.43%) |
Apr 21, 2020 | 9.240 | 10.13 | 8.890 | 9.340 | 96,478 | -0.23(-2.40%) |
Apr 20, 2020 | 9.960 | 10.67 | 8.720 | 9.570 | 203,424 | -0.66(-6.45%) |
Apr 17, 2020 | 10.23 | 10.77 | 9.850 | 10.23 | 187,900 | +0.29(+2.92%) |
Apr 16, 2020 | 9.980 | 9.980 | 9.260 | 9.940 | 95,521 | -0.13(-1.29%) |
Apr 15, 2020 | 10.19 | 11.10 | 9.480 | 10.07 | 57,900 | -0.64(-5.98%) |
Apr 14, 2020 | 10.91 | 11.12 | 10.41 | 10.71 | 102,523 | +0.02(+0.19%) |
Apr 13, 2020 | 10.89 | 11.13 | 10.12 | 10.69 | 95,452 | -0.26(-2.37%) |
Apr 09, 2020 | 10.79 | 11.32 | 10.56 | 10.95 | 118,000 | +0.41(+3.89%) |
Apr 08, 2020 | 10.13 | 10.55 | 9.570 | 10.54 | 323,231 | +0.57(+5.72%) |
Apr 07, 2020 | 10.21 | 10.84 | 9.650 | 9.970 | 317,142 | +0.02(+0.20%) |
Apr 06, 2020 | 9.160 | 10.18 | 9.160 | 9.950 | 157,403 | +1.03(+11.55%) |
Apr 03, 2020 | 9.330 | 10.72 | 8.350 | 8.920 | 289,600 | -0.44(-4.70%) |
Apr 02, 2020 | 9.180 | 9.850 | 9.000 | 9.360 | 239,640 | +0.11(+1.19%) |
Apr 01, 2020 | 10.17 | 10.17 | 9.000 | 9.250 | 287,528 | -1.30(-12.32%) |
Mar 31, 2020 | 11.00 | 13.92 | 10.15 | 10.55 | 109,883 | -0.49(-4.44%) |
Mar 30, 2020 | 11.41 | 11.41 | 10.33 | 11.04 | 149,361 | -0.25(-2.21%) |
Mar 27, 2020 | 11.55 | 11.62 | 10.49 | 11.29 | 129,100 | -0.43(-3.67%) |
Mar 26, 2020 | 11.60 | 11.72 | 10.90 | 11.72 | 147,155 | +0.15(+1.30%) |
Mar 25, 2020 | 10.19 | 12.59 | 8.400 | 11.57 | 597,912 | +1.38(+13.54%) |
Mar 24, 2020 | 10.91 | 10.91 | 9.355 | 10.19 | 174,335 | -0.19(-1.83%) |
Mar 23, 2020 | 10.91 | 11.67 | 9.760 | 10.38 | 230,724 | -0.79(-7.07%) |
Mar 20, 2020 | 11.55 | 12.19 | 11.01 | 11.17 | 368,600 | -0.33(-2.87%) |
Mar 19, 2020 | 11.92 | 12.22 | 10.73 | 11.50 | 208,389 | -0.59(-4.88%) |
Mar 18, 2020 | 10.79 | 12.10 | 9.760 | 12.09 | 208,547 | +0.46(+3.96%) |
Mar 17, 2020 | 11.06 | 12.00 | 9.480 | 11.63 | 358,159 | +0.51(+4.59%) |
Mar 16, 2020 | 12.94 | 12.94 | 11.10 | 11.12 | 231,382 | -2.36(-17.51%) |
Mar 13, 2020 | 13.88 | 14.05 | 13.13 | 13.48 | 419,600 | +0.28(+2.12%) |
Mar 12, 2020 | 13.37 | 14.16 | 13.01 | 13.20 | 238,289 | -0.83(-5.92%) |
Mar 11, 2020 | 13.88 | 14.70 | 13.70 | 14.03 | 121,472 | -0.20(-1.41%) |
Mar 10, 2020 | 14.81 | 14.87 | 13.56 | 14.23 | 71,904 | -0.28(-1.93%) |
Mar 09, 2020 | 15.32 | 15.85 | 13.26 | 14.51 | 146,502 | -1.68(-10.38%) |
Mar 06, 2020 | 15.99 | 16.76 | 15.63 | 16.19 | 164,800 | -0.32(-1.94%) |
Mar 05, 2020 | 16.12 | 16.55 | 15.85 | 16.51 | 105,419 | +0.04(+0.24%) |
Mar 04, 2020 | 16.29 | 16.52 | 15.88 | 16.47 | 88,797 | +0.39(+2.43%) |
Mar 03, 2020 | 16.07 | 16.67 | 15.52 | 16.08 | 80,067 | -0.10(-0.62%) |
Mar 02, 2020 | 15.60 | 16.76 | 15.01 | 16.18 | 132,860 | +0.74(+4.79%) |
Feb 28, 2020 | 16.05 | 16.16 | 15.34 | 15.44 | 86,800 | -0.96(-5.85%) |
Feb 27, 2020 | 16.94 | 16.95 | 16.01 | 16.40 | 86,432 | -0.77(-4.48%) |
Feb 26, 2020 | 17.26 | 17.49 | 16.97 | 17.17 | 123,348 | -0.02(-0.12%) |
Feb 25, 2020 | 17.12 | 18.50 | 16.97 | 17.19 | 130,892 | +0.08(+0.47%) |
Feb 24, 2020 | 17.05 | 17.38 | 17.00 | 17.11 | 107,997 | -0.31(-1.78%) |
Feb 21, 2020 | 17.03 | 17.53 | 16.82 | 17.42 | 70,600 | +0.11(+0.64%) |
Feb 20, 2020 | 16.87 | 17.52 | 16.58 | 17.31 | 162,744 | +0.38(+2.24%) |
Feb 19, 2020 | 16.57 | 16.95 | 16.27 | 16.93 | 117,573 | +0.42(+2.54%) |
Feb 18, 2020 | 16.57 | 16.91 | 16.27 | 16.51 | 79,228 | -0.17(-1.02%) |
Feb 14, 2020 | 16.84 | 16.93 | 16.10 | 16.68 | 33,900 | -0.16(-0.95%) |
Feb 13, 2020 | 16.23 | 16.94 | 16.20 | 16.84 | 62,011 | +0.50(+3.06%) |
Feb 12, 2020 | 16.55 | 16.73 | 15.45 | 16.34 | 52,594 | -0.13(-0.79%) |
Feb 11, 2020 | 16.53 | 16.98 | 16.23 | 16.47 | 140,514 | +0.03(+0.18%) |
Feb 10, 2020 | 17.03 | 17.07 | 16.34 | 16.44 | 174,893 | -0.55(-3.24%) |
Feb 07, 2020 | 16.85 | 17.00 | 16.43 | 16.99 | 206,600 | +0.06(+0.38%) |
Feb 06, 2020 | 16.80 | 17.02 | 16.45 | 16.93 | 69,193 | +0.16(+0.92%) |
Feb 05, 2020 | 16.72 | 16.85 | 16.20 | 16.77 | 101,094 | +0.09(+0.54%) |
Feb 04, 2020 | 16.09 | 16.76 | 15.97 | 16.68 | 152,863 | +0.82(+5.17%) |