Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.06 | 50.03 | 47.09 | 48.13 | 931,676 | -1.18(-2.39%) |
Feb 25, 2021 | 48.34 | 49.88 | 48.07 | 49.31 | 1,393,591 | +1.92(+4.06%) |
Feb 24, 2021 | 48.10 | 49.19 | 45.39 | 47.39 | 1,215,605 | -0.38(-0.79%) |
Feb 23, 2021 | 47.12 | 47.82 | 44.70 | 47.76 | 1,456,373 | +0.27(+0.57%) |
Feb 22, 2021 | 44.30 | 47.50 | 43.72 | 47.49 | 1,277,931 | +2.86(+6.41%) |
Feb 19, 2021 | 41.56 | 44.74 | 40.62 | 44.63 | 1,122,189 | +3.52(+8.56%) |
Feb 18, 2021 | 41.03 | 41.62 | 39.73 | 41.11 | 776,360 | +0.05(+0.12%) |
Feb 17, 2021 | 43.58 | 43.71 | 40.51 | 41.06 | 878,232 | -2.69(-6.14%) |
Feb 16, 2021 | 42.66 | 44.33 | 42.18 | 43.75 | 756,958 | +1.59(+3.76%) |
Feb 12, 2021 | 42.98 | 43.51 | 41.46 | 42.16 | 705,893 | -1.30(-2.98%) |
Feb 11, 2021 | 42.88 | 45.19 | 42.56 | 43.46 | 1,317,488 | +0.72(+1.67%) |
Feb 10, 2021 | 39.65 | 43.07 | 39.26 | 42.74 | 2,105,736 | +3.54(+9.03%) |
Feb 09, 2021 | 41.78 | 42.37 | 39.06 | 39.21 | 1,236,086 | -2.69(-6.42%) |
Feb 08, 2021 | 42.11 | 42.25 | 39.87 | 41.89 | 919,585 | -0.03(-0.07%) |
Feb 05, 2021 | 43.96 | 44.42 | 41.47 | 41.92 | 603,603 | -1.89(-4.30%) |
Feb 04, 2021 | 43.12 | 44.81 | 42.72 | 43.81 | 969,113 | +0.71(+1.64%) |
Feb 03, 2021 | 41.19 | 43.43 | 40.66 | 43.10 | 890,712 | +2.26(+5.54%) |
Feb 02, 2021 | 40.63 | 42.42 | 39.65 | 40.84 | 1,020,695 | +0.62(+1.54%) |
Feb 01, 2021 | 39.78 | 41.45 | 38.48 | 40.22 | 1,663,829 | +0.95(+2.41%) |
Jan 29, 2021 | 36.54 | 39.50 | 36.01 | 39.27 | 2,759,552 | +3.50(+9.78%) |
Jan 28, 2021 | 39.97 | 40.42 | 35.08 | 35.77 | 2,213,670 | -4.38(-10.91%) |
Jan 27, 2021 | 37.65 | 42.79 | 37.22 | 40.15 | 3,176,982 | +1.41(+3.64%) |
Jan 26, 2021 | 35.75 | 38.90 | 34.97 | 38.74 | 2,181,635 | +3.35(+9.45%) |
Jan 25, 2021 | 35.19 | 36.82 | 33.87 | 35.40 | 1,256,195 | +0.29(+0.83%) |
Jan 22, 2021 | 33.84 | 35.25 | 33.22 | 35.11 | 981,838 | +0.89(+2.60%) |
Jan 21, 2021 | 35.56 | 35.56 | 34.11 | 34.22 | 1,037,672 | -0.94(-2.67%) |
Jan 20, 2021 | 35.87 | 36.84 | 34.87 | 35.16 | 923,053 | -0.71(-1.97%) |
Jan 19, 2021 | 38.67 | 38.91 | 35.29 | 35.86 | 1,331,706 | -2.19(-5.77%) |
Jan 15, 2021 | 39.45 | 39.64 | 37.71 | 38.06 | 1,164,388 | -1.96(-4.90%) |
Jan 14, 2021 | 38.67 | 40.96 | 38.10 | 40.02 | 2,106,070 | +2.30(+6.10%) |
Jan 13, 2021 | 41.03 | 41.15 | 37.38 | 37.72 | 1,433,767 | -3.65(-8.81%) |
Jan 12, 2021 | 39.57 | 41.49 | 37.59 | 41.36 | 2,732,540 | +3.49(+9.22%) |
Jan 11, 2021 | 35.07 | 38.72 | 34.23 | 37.87 | 1,655,171 | +1.81(+5.01%) |
Jan 08, 2021 | 35.04 | 37.17 | 33.75 | 36.06 | 2,056,244 | +2.05(+6.03%) |
Jan 07, 2021 | 31.91 | 34.32 | 31.88 | 34.01 | 2,386,469 | +2.05(+6.41%) |
Jan 06, 2021 | 28.83 | 32.73 | 28.77 | 31.96 | 2,251,309 | +3.33(+11.61%) |
Jan 05, 2021 | 26.56 | 28.80 | 26.35 | 28.64 | 1,149,989 | +1.90(+7.12%) |
Jan 04, 2021 | 26.53 | 27.66 | 26.27 | 26.73 | 1,341,337 | +0.37(+1.39%) |
Dec 31, 2020 | 26.37 | 26.37 | 26.37 | 1,043,486 | -0.46(-1.73%) | |
Dec 30, 2020 | 26.15 | 27.47 | 26.15 | 26.83 | 1,043,486 | +0.73(+2.78%) |
Dec 29, 2020 | 26.98 | 27.17 | 25.43 | 26.11 | 1,177,588 | -0.84(-3.12%) |
Dec 28, 2020 | 25.85 | 27.80 | 25.62 | 26.95 | 1,698,231 | +1.65(+6.54%) |
Dec 24, 2020 | 26.11 | 26.39 | 25.17 | 25.29 | 459,115 | -0.87(-3.33%) |
Dec 23, 2020 | 26.59 | 27.27 | 25.79 | 26.16 | 754,719 | -0.30(-1.13%) |
Dec 22, 2020 | 26.83 | 27.45 | 26.43 | 26.46 | 841,100 | -0.09(-0.33%) |
Dec 21, 2020 | 25.15 | 26.66 | 24.79 | 26.55 | 1,086,053 | +0.52(+2.01%) |
Dec 18, 2020 | 26.05 | 27.04 | 25.74 | 26.03 | 1,971,227 | +0.06(+0.22%) |
Dec 17, 2020 | 26.05 | 26.30 | 25.57 | 25.97 | 736,093 | +0.06(+0.22%) |
Dec 16, 2020 | 26.32 | 27.28 | 25.49 | 25.91 | 1,071,907 | -0.26(-1.00%) |
Dec 15, 2020 | 24.35 | 26.19 | 24.27 | 26.17 | 1,245,121 | +2.07(+8.58%) |
Dec 14, 2020 | 25.79 | 26.04 | 24.09 | 24.10 | 2,015,097 | -1.41(-5.53%) |
Dec 11, 2020 | 26.11 | 26.27 | 25.33 | 25.52 | 869,412 | -0.81(-3.08%) |
Dec 10, 2020 | 26.11 | 26.71 | 25.72 | 26.33 | 948,242 | -0.19(-0.73%) |
Dec 09, 2020 | 27.73 | 27.88 | 26.27 | 26.52 | 1,315,997 | -0.84(-3.07%) |
Dec 08, 2020 | 27.62 | 28.28 | 27.04 | 27.36 | 1,779,217 | -1.01(-3.54%) |
Dec 07, 2020 | 28.18 | 29.13 | 27.76 | 28.37 | 1,375,258 | +0.06(+0.21%) |
Dec 04, 2020 | 28.84 | 28.84 | 26.55 | 28.31 | 1,867,592 | -0.18(-0.65%) |
Dec 03, 2020 | 28.84 | 29.97 | 27.26 | 28.49 | 3,114,266 | -0.33(-1.14%) |
Dec 02, 2020 | 29.17 | 29.30 | 27.84 | 28.82 | 1,414,954 | -0.68(-2.29%) |
Dec 01, 2020 | 30.08 | 30.15 | 27.83 | 29.50 | 1,176,941 | +0.21(+0.73%) |
Nov 30, 2020 | 30.46 | 30.87 | 29.08 | 29.29 | 1,668,010 | -1.10(-3.63%) |
Nov 27, 2020 | 30.35 | 30.70 | 29.97 | 30.39 | 519,103 | +0.30(+1.00%) |
Nov 25, 2020 | 29.74 | 30.97 | 29.66 | 30.09 | 1,619,780 | -0.08(-0.26%) |
Nov 24, 2020 | 30.39 | 31.15 | 28.55 | 30.17 | 1,662,295 | +0.38(+1.27%) |
Nov 23, 2020 | 29.01 | 29.99 | 28.87 | 29.79 | 1,049,817 | +1.38(+4.87%) |
Nov 20, 2020 | 27.70 | 28.50 | 27.55 | 28.41 | 742,196 | +0.64(+2.30%) |
Nov 19, 2020 | 26.11 | 27.80 | 25.82 | 27.77 | 760,717 | +1.69(+6.49%) |
Nov 18, 2020 | 27.80 | 28.58 | 26.03 | 26.08 | 1,213,017 | -1.61(-5.83%) |
Nov 17, 2020 | 25.44 | 27.86 | 25.44 | 27.69 | 1,150,228 | +1.78(+6.87%) |
Nov 16, 2020 | 26.31 | 26.92 | 25.42 | 25.91 | 1,031,985 | +0.53(+2.09%) |
Nov 13, 2020 | 24.35 | 25.40 | 23.98 | 25.38 | 702,790 | +1.43(+5.98%) |
Nov 12, 2020 | 23.87 | 24.41 | 23.33 | 23.95 | 1,217,960 | -0.34(-1.39%) |
Nov 11, 2020 | 24.92 | 25.21 | 23.48 | 24.29 | 976,674 | -0.63(-2.52%) |
Nov 10, 2020 | 23.90 | 25.04 | 23.15 | 24.92 | 1,159,854 | +1.13(+4.76%) |
Nov 09, 2020 | 24.50 | 25.37 | 23.01 | 23.78 | 1,838,788 | +2.03(+9.33%) |
Nov 06, 2020 | 22.71 | 22.90 | 21.34 | 21.75 | 909,749 | -0.89(-3.93%) |
Nov 05, 2020 | 21.21 | 23.20 | 21.18 | 22.64 | 1,135,082 | +1.68(+8.03%) |
Nov 04, 2020 | 21.23 | 21.36 | 20.19 | 20.96 | 1,176,091 | -0.73(-3.39%) |
Nov 03, 2020 | 22.38 | 22.59 | 21.00 | 21.70 | 1,675,333 | -0.27(-1.23%) |
Nov 02, 2020 | 21.95 | 22.35 | 20.61 | 21.97 | 1,759,355 | +0.43(+1.97%) |
Oct 30, 2020 | 23.35 | 23.59 | 21.05 | 21.54 | 1,922,512 | -1.85(-7.90%) |
Oct 29, 2020 | 23.48 | 23.75 | 22.82 | 23.39 | 1,479,751 | +0.33(+1.43%) |
Oct 28, 2020 | 23.91 | 24.25 | 22.82 | 23.06 | 1,740,189 | -1.43(-5.84%) |
Oct 27, 2020 | 25.05 | 25.57 | 24.36 | 24.49 | 1,267,107 | -0.33(-1.32%) |
Oct 26, 2020 | 25.04 | 25.52 | 23.95 | 24.82 | 2,693,934 | -0.84(-3.28%) |
Oct 23, 2020 | 23.98 | 26.08 | 23.71 | 25.66 | 1,910,515 | +1.89(+7.93%) |
Oct 22, 2020 | 23.26 | 24.20 | 23.13 | 23.78 | 1,018,823 | +0.56(+2.42%) |
Oct 21, 2020 | 23.13 | 23.46 | 22.38 | 23.21 | 2,066,879 | +0.41(+1.78%) |
Oct 20, 2020 | 22.73 | 23.66 | 22.68 | 22.81 | 1,482,770 | +0.50(+2.25%) |
Oct 19, 2020 | 22.08 | 22.66 | 21.71 | 22.31 | 1,529,117 | +0.27(+1.23%) |
Oct 16, 2020 | 21.87 | 22.62 | 21.86 | 22.03 | 1,215,067 | +0.24(+1.11%) |
Oct 15, 2020 | 21.06 | 22.01 | 20.81 | 21.79 | 742,706 | +0.38(+1.76%) |
Oct 14, 2020 | 21.29 | 21.77 | 20.68 | 21.42 | 764,031 | +0.30(+1.42%) |
Oct 13, 2020 | 19.08 | 21.41 | 19.08 | 21.12 | 1,480,686 | +0.77(+3.80%) |
Oct 12, 2020 | 20.14 | 20.58 | 19.91 | 20.34 | 724,934 | +0.20(+1.01%) |
Oct 09, 2020 | 20.31 | 20.87 | 20.13 | 20.14 | 803,839 | -0.08(-0.38%) |
Oct 08, 2020 | 19.81 | 20.27 | 19.68 | 20.22 | 684,164 | +0.68(+3.46%) |
Oct 07, 2020 | 18.56 | 19.60 | 18.56 | 19.54 | 1,326,185 | +1.31(+7.21%) |
Oct 06, 2020 | 19.55 | 19.79 | 18.15 | 18.23 | 1,037,134 | -1.15(-5.94%) |
Oct 05, 2020 | 19.12 | 19.66 | 18.96 | 19.38 | 976,566 | +0.51(+2.72%) |
Oct 02, 2020 | 17.69 | 19.01 | 17.65 | 18.86 | 904,888 | +0.39(+2.09%) |
Oct 01, 2020 | 18.21 | 18.70 | 17.75 | 18.48 | 1,118,210 | +0.40(+2.19%) |
Sep 30, 2020 | 17.53 | 18.41 | 17.46 | 18.08 | 1,337,315 | +0.73(+4.18%) |
Sep 29, 2020 | 18.67 | 18.91 | 17.32 | 17.36 | 1,203,178 | -1.39(-7.43%) |
Sep 28, 2020 | 17.96 | 18.79 | 17.80 | 18.75 | 1,450,962 | +1.20(+6.83%) |
Sep 25, 2020 | 16.94 | 17.62 | 16.90 | 17.55 | 832,489 | +0.47(+2.77%) |
Sep 24, 2020 | 16.77 | 17.51 | 16.31 | 17.07 | 760,112 | +0.14(+0.86%) |
Sep 23, 2020 | 17.47 | 18.01 | 16.92 | 16.93 | 913,194 | -0.34(-1.96%) |
Sep 22, 2020 | 16.84 | 17.34 | 16.19 | 17.27 | 1,355,514 | +0.52(+3.12%) |
Sep 21, 2020 | 16.95 | 17.16 | 16.01 | 16.75 | 1,730,631 | -0.91(-5.15%) |
Sep 18, 2020 | 18.23 | 18.36 | 17.61 | 17.65 | 1,921,271 | -0.51(-2.82%) |
Sep 17, 2020 | 17.30 | 18.70 | 17.26 | 18.17 | 1,510,650 | +0.47(+2.68%) |
Sep 16, 2020 | 17.82 | 18.43 | 17.46 | 17.69 | 1,283,840 | +0.02(+0.11%) |
Sep 15, 2020 | 18.21 | 18.49 | 17.61 | 17.67 | 1,218,608 | -0.41(-2.25%) |
Sep 14, 2020 | 17.51 | 18.93 | 17.40 | 18.08 | 1,662,781 | +0.89(+5.17%) |
Sep 11, 2020 | 17.26 | 17.71 | 16.82 | 17.19 | 1,069,752 | +0.13(+0.74%) |
Sep 10, 2020 | 17.45 | 17.83 | 16.95 | 17.07 | 1,004,181 | -0.33(-1.89%) |
Sep 09, 2020 | 17.46 | 17.80 | 16.97 | 17.39 | 1,433,722 | +0.08(+0.45%) |
Sep 08, 2020 | 18.15 | 18.76 | 17.31 | 17.32 | 2,354,025 | -1.32(-7.11%) |
Sep 04, 2020 | 18.00 | 18.72 | 17.55 | 18.64 | 2,320,916 | +1.36(+7.89%) |
Sep 03, 2020 | 18.82 | 18.93 | 16.01 | 17.28 | 5,513,026 | -0.70(-3.87%) |
Sep 02, 2020 | 17.79 | 18.18 | 16.86 | 17.97 | 2,417,059 | +0.34(+1.92%) |
Sep 01, 2020 | 16.70 | 17.68 | 16.55 | 17.64 | 1,612,098 | +0.94(+5.62%) |
Aug 31, 2020 | 16.24 | 16.89 | 15.58 | 16.70 | 1,977,451 | +0.45(+2.80%) |
Aug 28, 2020 | 16.54 | 16.86 | 15.99 | 16.24 | 1,492,357 | -0.01(-0.06%) |
Aug 27, 2020 | 16.53 | 17.36 | 15.67 | 16.25 | 3,033,221 | -0.18(-1.12%) |
Aug 26, 2020 | 15.45 | 16.49 | 15.36 | 16.44 | 3,243,231 | +1.07(+6.99%) |
Aug 25, 2020 | 14.99 | 15.58 | 14.73 | 15.36 | 2,703,054 | +0.28(+1.86%) |
Aug 24, 2020 | 13.63 | 15.12 | 13.47 | 15.08 | 1,679,704 | +1.77(+13.29%) |
Aug 21, 2020 | 13.08 | 13.59 | 13.08 | 13.31 | 800,116 | +0.10(+0.73%) |
Aug 20, 2020 | 12.92 | 13.50 | 12.83 | 13.22 | 1,330,843 | +0.12(+0.89%) |
Aug 19, 2020 | 13.95 | 14.24 | 12.93 | 13.10 | 2,197,583 | -0.82(-5.90%) |
Aug 18, 2020 | 14.48 | 14.48 | 13.85 | 13.92 | 1,975,142 | -0.52(-3.61%) |
Aug 17, 2020 | 14.30 | 14.55 | 14.04 | 14.44 | 1,051,158 | +0.14(+0.95%) |
Aug 14, 2020 | 13.79 | 14.64 | 13.64 | 14.31 | 1,379,311 | +0.46(+3.35%) |
Aug 13, 2020 | 14.48 | 14.56 | 13.64 | 13.85 | 1,863,029 | -0.92(-6.22%) |
Aug 12, 2020 | 14.43 | 15.01 | 14.24 | 14.76 | 2,098,361 | +0.55(+3.88%) |
Aug 11, 2020 | 14.08 | 14.46 | 13.91 | 14.21 | 2,981,149 | +0.62(+4.55%) |
Aug 10, 2020 | 12.41 | 14.20 | 12.41 | 13.59 | 3,674,370 | +1.31(+10.62%) |
Aug 07, 2020 | 11.52 | 12.31 | 11.35 | 12.29 | 1,278,779 | +0.72(+6.18%) |
Aug 06, 2020 | 11.71 | 11.86 | 11.31 | 11.57 | 1,083,983 | -0.28(-2.37%) |
Aug 05, 2020 | 11.36 | 11.86 | 11.17 | 11.85 | 1,485,201 | +0.73(+6.61%) |
Aug 04, 2020 | 10.78 | 11.25 | 10.61 | 11.12 | 1,619,155 | +0.45(+4.26%) |
Aug 03, 2020 | 10.40 | 10.84 | 9.997 | 10.66 | 1,609,748 | +0.28(+2.70%) |
Jul 31, 2020 | 10.70 | 10.97 | 10.14 | 10.38 | 2,035,973 | -0.45(-4.19%) |
Jul 30, 2020 | 11.56 | 11.67 | 10.68 | 10.84 | 2,069,441 | -1.03(-8.71%) |
Jul 29, 2020 | 11.42 | 12.17 | 11.33 | 11.87 | 1,788,673 | +0.64(+5.68%) |
Jul 28, 2020 | 11.06 | 11.54 | 11.06 | 11.23 | 951,317 | +0.10(+0.87%) |
Jul 27, 2020 | 11.39 | 11.39 | 10.89 | 11.14 | 1,187,518 | -0.27(-2.37%) |
Jul 24, 2020 | 11.86 | 12.00 | 11.40 | 11.41 | 1,433,817 | -0.47(-3.99%) |
Jul 23, 2020 | 11.55 | 12.17 | 11.52 | 11.88 | 1,524,826 | +0.24(+2.08%) |
Jul 22, 2020 | 11.18 | 11.69 | 11.06 | 11.64 | 1,363,191 | +0.29(+2.56%) |
Jul 21, 2020 | 11.09 | 11.41 | 11.01 | 11.35 | 2,363,866 | +0.38(+3.44%) |
Jul 20, 2020 | 11.09 | 11.27 | 10.67 | 10.97 | 1,549,134 | -0.19(-1.73%) |
Jul 17, 2020 | 11.52 | 11.63 | 10.96 | 11.17 | 2,133,401 | -0.29(-2.53%) |
Jul 16, 2020 | 11.18 | 12.06 | 11.18 | 11.46 | 2,424,765 | +0.11(+0.94%) |
Jul 15, 2020 | 10.85 | 11.41 | 10.55 | 11.35 | 2,288,435 | +1.02(+9.92%) |
Jul 14, 2020 | 10.03 | 10.44 | 9.630 | 10.33 | 1,808,388 | +0.34(+3.39%) |
Jul 13, 2020 | 9.794 | 10.41 | 9.611 | 9.988 | 2,221,179 | +0.15(+1.57%) |
Jul 10, 2020 | 9.881 | 10.10 | 9.582 | 9.833 | 1,908,033 | +0.06(+0.59%) |
Jul 09, 2020 | 10.39 | 10.39 | 9.543 | 9.775 | 2,315,420 | -0.69(-6.56%) |
Jul 08, 2020 | 9.843 | 10.46 | 9.495 | 10.46 | 2,190,561 | +0.57(+5.77%) |
Jul 07, 2020 | 9.978 | 10.12 | 9.698 | 9.891 | 1,794,721 | -0.33(-3.22%) |
Jul 06, 2020 | 10.64 | 10.70 | 9.930 | 10.22 | 1,560,209 | -0.03(-0.28%) |
Jul 02, 2020 | 11.06 | 11.07 | 10.19 | 10.25 | 1,863,662 | -0.35(-3.28%) |
Jul 01, 2020 | 9.910 | 11.10 | 9.910 | 10.60 | 2,972,266 | +0.67(+6.72%) |
Jun 30, 2020 | 10.18 | 10.56 | 9.881 | 9.930 | 1,962,104 | -0.37(-3.57%) |
Jun 29, 2020 | 9.698 | 10.58 | 9.533 | 10.30 | 1,965,334 | +0.78(+8.23%) |
Jun 26, 2020 | 9.678 | 10.02 | 9.383 | 9.514 | 2,432,307 | -0.17(-1.80%) |
Jun 25, 2020 | 9.823 | 10.20 | 9.572 | 9.688 | 2,283,950 | -0.35(-3.47%) |
Jun 24, 2020 | 11.01 | 11.15 | 10.03 | 10.04 | 3,253,899 | -1.19(-10.59%) |
Jun 23, 2020 | 11.76 | 11.76 | 10.99 | 11.23 | 1,935,505 | -0.32(-2.76%) |
Jun 22, 2020 | 10.62 | 11.55 | 10.26 | 11.54 | 2,309,793 | +0.79(+7.37%) |
Jun 19, 2020 | 11.59 | 11.70 | 10.42 | 10.75 | 4,487,208 | -0.64(-5.60%) |
Jun 18, 2020 | 11.11 | 11.52 | 10.74 | 11.39 | 1,717,557 | +0.03(+0.26%) |
Jun 17, 2020 | 11.69 | 11.72 | 10.99 | 11.36 | 2,068,742 | -0.35(-2.97%) |
Jun 16, 2020 | 12.34 | 12.36 | 11.20 | 11.71 | 2,290,357 | +0.36(+3.15%) |
Jun 15, 2020 | 10.26 | 11.45 | 9.959 | 11.35 | 2,659,864 | +0.41(+3.71%) |
Jun 12, 2020 | 11.48 | 11.50 | 10.44 | 10.94 | 3,069,008 | +0.22(+2.07%) |
Jun 11, 2020 | 10.88 | 11.37 | 10.39 | 10.72 | 3,967,200 | -1.15(-9.69%) |
Jun 10, 2020 | 13.72 | 13.81 | 11.73 | 11.87 | 4,459,637 | -1.82(-13.28%) |
Jun 09, 2020 | 13.71 | 15.06 | 12.97 | 13.69 | 6,228,689 | -2.98(-17.87%) |
Jun 08, 2020 | 15.46 | 16.62 | 14.61 | 16.67 | 4,345,527 | +2.11(+14.48%) |
Jun 05, 2020 | 16.38 | 17.08 | 14.23 | 14.56 | 5,771,158 | -0.57(-3.77%) |
Jun 04, 2020 | 13.29 | 15.45 | 13.23 | 15.13 | 4,431,889 | +1.33(+9.67%) |
Jun 03, 2020 | 11.41 | 14.10 | 11.26 | 13.80 | 6,879,754 | +2.87(+26.28%) |
Jun 02, 2020 | 10.55 | 11.03 | 10.12 | 10.93 | 2,654,301 | +0.55(+5.31%) |
Jun 01, 2020 | 10.20 | 10.77 | 9.920 | 10.37 | 2,429,635 | +0.17(+1.71%) |
May 29, 2020 | 10.09 | 10.65 | 9.823 | 10.20 | 2,879,942 | -0.07(-0.66%) |
May 28, 2020 | 11.63 | 11.70 | 10.08 | 10.27 | 2,892,686 | -1.19(-10.38%) |
May 27, 2020 | 10.88 | 11.75 | 10.68 | 11.46 | 4,100,106 | +0.94(+8.92%) |
May 26, 2020 | 10.63 | 10.77 | 9.920 | 10.52 | 3,648,274 | +0.62(+6.25%) |
May 22, 2020 | 9.852 | 10.33 | 9.669 | 9.901 | 2,187,598 | +0.08(+0.79%) |
May 21, 2020 | 9.253 | 10.02 | 9.253 | 9.823 | 2,066,834 | +0.65(+7.06%) |
May 20, 2020 | 9.659 | 9.804 | 9.146 | 9.175 | 1,315,765 | -0.13(-1.35%) |
May 19, 2020 | 9.611 | 9.930 | 9.224 | 9.301 | 2,152,002 | -0.40(-4.09%) |
May 18, 2020 | 9.591 | 9.852 | 9.175 | 9.698 | 2,798,147 | +0.97(+11.07%) |
May 15, 2020 | 8.209 | 9.001 | 7.996 | 8.731 | 1,777,197 | +0.34(+4.03%) |
May 14, 2020 | 7.938 | 8.634 | 7.319 | 8.392 | 2,626,727 | +0.10(+1.17%) |
May 13, 2020 | 8.711 | 8.905 | 8.102 | 8.296 | 3,274,830 | -0.68(-7.54%) |
May 12, 2020 | 9.939 | 10.07 | 8.885 | 8.972 | 2,183,235 | -0.79(-8.12%) |
May 11, 2020 | 10.41 | 10.55 | 9.630 | 9.765 | 3,803,749 | -0.96(-8.93%) |
May 08, 2020 | 8.653 | 10.85 | 8.653 | 10.72 | 8,564,015 | +2.27(+26.89%) |
May 07, 2020 | 8.847 | 9.030 | 8.334 | 8.450 | 2,082,305 | -0.13(-1.47%) |
May 06, 2020 | 9.040 | 9.175 | 8.566 | 8.576 | 2,147,452 | -0.36(-4.00%) |
May 05, 2020 | 9.330 | 9.818 | 8.876 | 8.934 | 2,139,163 | -0.15(-1.70%) |
May 04, 2020 | 8.441 | 9.117 | 8.112 | 9.088 | 1,828,226 | +0.31(+3.52%) |
May 01, 2020 | 9.340 | 9.514 | 8.334 | 8.779 | 3,254,247 | -0.95(-9.74%) |
Apr 30, 2020 | 9.717 | 10.28 | 9.330 | 9.727 | 3,554,638 | -0.32(-3.18%) |
Apr 29, 2020 | 9.746 | 10.34 | 9.678 | 10.05 | 4,332,597 | +0.94(+10.30%) |
Apr 28, 2020 | 8.547 | 9.234 | 8.151 | 9.108 | 4,147,367 | +1.15(+14.46%) |
Apr 27, 2020 | 7.454 | 8.199 | 7.338 | 7.957 | 2,655,112 | +0.60(+8.15%) |
Apr 24, 2020 | 7.193 | 7.425 | 7.000 | 7.358 | 1,921,271 | +0.16(+2.28%) |
Apr 23, 2020 | 6.981 | 7.416 | 6.961 | 7.193 | 2,284,769 | +0.14(+1.92%) |
Apr 22, 2020 | 7.242 | 7.396 | 6.961 | 7.058 | 2,825,370 | +0.15(+2.10%) |
Apr 21, 2020 | 6.913 | 7.319 | 6.816 | 6.913 | 2,739,343 | -0.47(-6.41%) |
Apr 20, 2020 | 7.396 | 7.609 | 7.213 | 7.387 | 3,319,440 | -0.36(-4.62%) |
Apr 17, 2020 | 7.551 | 8.093 | 7.435 | 7.745 | 4,493,413 | +0.88(+12.82%) |
Apr 16, 2020 | 7.387 | 7.474 | 6.797 | 6.865 | 3,828,513 | -0.58(-7.79%) |
Apr 15, 2020 | 7.503 | 7.522 | 7.155 | 7.445 | 3,556,125 | -0.37(-4.70%) |
Apr 14, 2020 | 7.735 | 8.315 | 7.609 | 7.812 | 3,463,222 | +0.33(+4.39%) |
Apr 13, 2020 | 7.880 | 7.880 | 6.971 | 7.483 | 3,483,561 | -0.14(-1.78%) |
Apr 09, 2020 | 7.803 | 8.373 | 7.396 | 7.619 | 4,756,637 | +0.10(+1.29%) |
Apr 08, 2020 | 6.768 | 7.648 | 6.584 | 7.522 | 6,317,252 | +0.95(+14.41%) |
Apr 07, 2020 | 6.807 | 7.077 | 6.236 | 6.575 | 6,480,398 | +0.39(+6.25%) |
Apr 06, 2020 | 6.391 | 6.913 | 6.178 | 6.188 | 8,202,455 | +0.20(+3.39%) |
Apr 03, 2020 | 5.898 | 6.048 | 5.608 | 5.985 | 2,420,206 | +0.02(+0.32%) |
Apr 02, 2020 | 6.062 | 6.304 | 5.530 | 5.966 | 4,297,072 | -0.19(-3.14%) |
Apr 01, 2020 | 5.820 | 6.236 | 5.704 | 6.159 | 3,986,118 | -0.08(-1.24%) |
Mar 31, 2020 | 6.797 | 6.990 | 6.004 | 6.236 | 5,066,923 | -0.18(-2.86%) |
Mar 30, 2020 | 7.454 | 7.454 | 6.343 | 6.420 | 5,108,651 | -1.22(-15.95%) |
Mar 27, 2020 | 8.286 | 8.885 | 7.580 | 7.638 | 5,708,068 | -1.57(-17.02%) |
Mar 26, 2020 | 7.793 | 10.21 | 7.793 | 9.204 | 13,041,777 | +2.12(+29.88%) |
Mar 25, 2020 | 6.768 | 7.783 | 5.937 | 7.087 | 6,847,279 | +0.71(+11.06%) |
Mar 24, 2020 | 6.091 | 7.251 | 6.072 | 6.381 | 6,838,672 | +0.73(+13.01%) |
Mar 23, 2020 | 7.483 | 7.561 | 5.414 | 5.646 | 7,625,279 | -1.84(-24.55%) |
Mar 20, 2020 | 8.692 | 8.837 | 7.483 | 7.483 | 2,945,722 | -0.97(-11.44%) |
Mar 19, 2020 | 6.942 | 8.760 | 6.430 | 8.450 | 4,201,805 | +1.39(+19.73%) |
Mar 18, 2020 | 9.756 | 10.04 | 6.111 | 7.058 | 5,167,869 | -3.48(-33.03%) |
Mar 17, 2020 | 10.28 | 11.55 | 9.736 | 10.54 | 5,643,866 | +0.33(+3.22%) |
Mar 16, 2020 | 10.99 | 11.04 | 7.561 | 10.21 | 5,793,965 | -3.50(-25.53%) |
Mar 13, 2020 | 13.47 | 14.23 | 12.26 | 13.71 | 2,452,786 | +1.02(+8.08%) |
Mar 12, 2020 | 14.55 | 14.66 | 12.62 | 12.69 | 3,465,944 | -3.54(-21.81%) |
Mar 11, 2020 | 17.51 | 17.79 | 15.75 | 16.22 | 2,124,293 | -1.93(-10.65%) |
Mar 10, 2020 | 18.07 | 18.46 | 16.65 | 18.16 | 1,749,075 | +0.80(+4.62%) |
Mar 09, 2020 | 19.10 | 19.12 | 17.15 | 17.36 | 3,445,873 | -3.08(-15.09%) |
Mar 06, 2020 | 20.39 | 21.49 | 20.14 | 20.44 | 1,209,999 | -0.94(-4.39%) |
Mar 05, 2020 | 21.64 | 21.84 | 20.51 | 21.38 | 2,146,532 | -1.00(-4.45%) |
Mar 04, 2020 | 21.85 | 22.44 | 21.13 | 22.37 | 1,181,970 | +0.93(+4.33%) |
Mar 03, 2020 | 21.90 | 22.86 | 20.97 | 21.44 | 1,257,757 | -0.40(-1.82%) |