Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.47 | 19.59 | 19.20 | 19.33 | 103,400 | -0.17(-0.87%) |
Jan 28, 2021 | 19.46 | 19.61 | 19.42 | 19.50 | 156,158 | +0.37(+1.93%) |
Jan 27, 2021 | 19.14 | 19.34 | 18.85 | 19.13 | 122,759 | -0.65(-3.28%) |
Jan 26, 2021 | 19.94 | 19.95 | 19.74 | 19.78 | 111,169 | +0.12(+0.61%) |
Jan 25, 2021 | 19.66 | 19.71 | 19.41 | 19.66 | 110,052 | -0.46(-2.29%) |
Jan 22, 2021 | 20.20 | 20.24 | 20.10 | 20.12 | 76,500 | -0.40(-1.95%) |
Jan 21, 2021 | 20.48 | 20.53 | 20.33 | 20.52 | 166,428 | +0.07(+0.34%) |
Jan 20, 2021 | 20.49 | 20.49 | 20.28 | 20.45 | 60,832 | +0.26(+1.27%) |
Jan 19, 2021 | 20.30 | 20.37 | 20.11 | 20.19 | 161,827 | -0.06(-0.28%) |
Jan 15, 2021 | 20.33 | 20.39 | 19.98 | 20.25 | 89,300 | -0.43(-2.06%) |
Jan 14, 2021 | 20.59 | 20.73 | 20.55 | 20.68 | 64,454 | -0.02(-0.07%) |
Jan 13, 2021 | 20.65 | 20.75 | 20.59 | 20.69 | 107,865 | -0.04(-0.17%) |
Jan 12, 2021 | 20.60 | 20.75 | 20.44 | 20.73 | 208,731 | +0.12(+0.56%) |
Jan 11, 2021 | 20.33 | 20.65 | 20.27 | 20.61 | 138,029 | -0.39(-1.86%) |
Jan 08, 2021 | 20.98 | 21.08 | 20.77 | 21.00 | 1,763,500 | +0.06(+0.29%) |
Jan 07, 2021 | 20.86 | 20.98 | 20.83 | 20.94 | 103,944 | +0.27(+1.28%) |
Jan 06, 2021 | 20.40 | 20.82 | 20.40 | 20.68 | 149,291 | +0.86(+4.34%) |
Jan 05, 2021 | 19.52 | 19.89 | 19.50 | 19.82 | 431,503 | +0.14(+0.69%) |
Jan 04, 2021 | 20.17 | 20.18 | 19.61 | 19.68 | 170,155 | +0.00(+0.00%) |
Dec 31, 2020 | 19.68 | 19.68 | 19.68 | 89,898 | -0.12(-0.61%) | |
Dec 30, 2020 | 19.57 | 19.99 | 19.57 | 19.80 | 89,898 | +0.00(+0.00%) |
Dec 29, 2020 | 19.99 | 20.00 | 19.69 | 19.80 | 115,937 | +0.02(+0.10%) |
Dec 28, 2020 | 19.88 | 20.03 | 19.78 | 19.78 | 106,236 | +0.23(+1.18%) |
Dec 24, 2020 | 19.88 | 19.88 | 19.28 | 19.55 | 41,500 | -0.12(-0.61%) |
Dec 23, 2020 | 19.65 | 19.79 | 19.60 | 19.67 | 137,459 | +0.32(+1.65%) |
Dec 22, 2020 | 19.50 | 19.52 | 19.30 | 19.35 | 72,488 | -0.26(-1.33%) |
Dec 21, 2020 | 19.21 | 19.71 | 19.08 | 19.61 | 161,479 | -0.21(-1.06%) |
Dec 18, 2020 | 19.86 | 19.86 | 19.66 | 19.82 | 95,500 | -0.04(-0.20%) |
Dec 17, 2020 | 19.87 | 19.94 | 19.79 | 19.86 | 99,077 | +0.30(+1.53%) |
Dec 16, 2020 | 19.63 | 19.65 | 19.41 | 19.56 | 96,094 | -0.18(-0.92%) |
Dec 15, 2020 | 19.66 | 19.75 | 19.58 | 19.74 | 107,078 | +0.42(+2.19%) |
Dec 14, 2020 | 19.54 | 19.57 | 19.28 | 19.32 | 109,794 | +0.20(+1.05%) |
Dec 11, 2020 | 19.08 | 19.15 | 19.00 | 19.12 | 102,000 | -0.33(-1.70%) |
Dec 10, 2020 | 19.49 | 19.62 | 19.31 | 19.45 | 470,018 | +0.26(+1.35%) |
Dec 09, 2020 | 19.31 | 19.36 | 18.98 | 19.19 | 176,702 | +0.51(+2.73%) |
Dec 08, 2020 | 18.61 | 18.72 | 18.60 | 18.68 | 102,355 | +0.38(+2.08%) |
Dec 07, 2020 | 18.39 | 18.44 | 18.29 | 18.30 | 235,844 | -0.18(-0.97%) |
Dec 04, 2020 | 18.45 | 18.52 | 18.37 | 18.48 | 122,700 | +0.27(+1.48%) |
Dec 03, 2020 | 18.35 | 18.39 | 18.20 | 18.21 | 84,618 | -0.15(-0.82%) |
Dec 02, 2020 | 18.19 | 18.41 | 18.18 | 18.36 | 187,965 | -0.09(-0.49%) |
Dec 01, 2020 | 18.19 | 18.45 | 18.17 | 18.45 | 149,918 | +0.15(+0.85%) |
Nov 30, 2020 | 18.54 | 18.73 | 18.26 | 18.30 | 111,495 | +0.10(+0.52%) |
Nov 27, 2020 | 18.13 | 18.30 | 18.12 | 18.20 | 106,400 | +0.33(+1.85%) |
Nov 25, 2020 | 17.86 | 17.95 | 17.75 | 17.87 | 204,700 | -0.27(-1.46%) |
Nov 24, 2020 | 17.82 | 18.15 | 17.79 | 18.14 | 218,409 | +0.83(+4.77%) |
Nov 23, 2020 | 17.39 | 17.45 | 17.16 | 17.31 | 135,911 | +0.25(+1.47%) |
Nov 20, 2020 | 17.00 | 17.10 | 16.95 | 17.06 | 92,300 | -0.11(-0.63%) |
Nov 19, 2020 | 17.09 | 17.23 | 17.02 | 17.17 | 351,254 | -0.07(-0.38%) |
Nov 18, 2020 | 17.30 | 17.41 | 17.20 | 17.23 | 177,473 | +0.07(+0.42%) |
Nov 17, 2020 | 17.00 | 17.20 | 16.94 | 17.16 | 235,182 | +0.26(+1.54%) |
Nov 16, 2020 | 17.05 | 17.05 | 16.82 | 16.90 | 161,431 | +0.32(+1.93%) |
Nov 13, 2020 | 16.45 | 16.60 | 16.45 | 16.58 | 143,000 | +0.39(+2.44%) |
Nov 12, 2020 | 16.33 | 16.40 | 16.13 | 16.18 | 91,748 | -0.37(-2.21%) |
Nov 11, 2020 | 16.47 | 16.58 | 16.37 | 16.55 | 156,617 | -0.39(-2.30%) |
Nov 10, 2020 | 17.11 | 17.22 | 16.87 | 16.94 | 185,934 | +0.67(+4.12%) |
Nov 09, 2020 | 16.59 | 16.62 | 16.23 | 16.27 | 255,158 | +1.38(+9.24%) |
Nov 06, 2020 | 14.92 | 15.05 | 14.87 | 14.89 | 186,400 | +0.09(+0.64%) |
Nov 05, 2020 | 14.75 | 14.91 | 14.71 | 14.80 | 245,197 | +0.31(+2.14%) |
Nov 04, 2020 | 14.44 | 14.71 | 14.35 | 14.49 | 287,675 | -0.11(-0.77%) |
Nov 03, 2020 | 14.39 | 14.70 | 14.39 | 14.60 | 335,990 | +0.60(+4.27%) |
Nov 02, 2020 | 13.93 | 14.05 | 13.86 | 14.01 | 445,261 | +0.31(+2.23%) |
Oct 30, 2020 | 13.71 | 13.75 | 13.55 | 13.70 | 574,700 | +0.05(+0.37%) |
Oct 29, 2020 | 13.51 | 13.71 | 13.38 | 13.65 | 346,336 | -0.05(-0.36%) |
Oct 28, 2020 | 13.86 | 13.91 | 13.50 | 13.70 | 453,292 | -1.03(-6.99%) |
Oct 27, 2020 | 14.98 | 14.99 | 14.66 | 14.73 | 1,247,444 | -0.35(-2.32%) |
Oct 26, 2020 | 15.32 | 15.32 | 14.95 | 15.08 | 136,814 | -0.38(-2.43%) |
Oct 23, 2020 | 15.56 | 15.58 | 15.32 | 15.46 | 335,300 | +0.16(+1.05%) |
Oct 22, 2020 | 15.17 | 15.34 | 15.11 | 15.29 | 96,665 | -0.07(-0.46%) |
Oct 21, 2020 | 15.43 | 15.51 | 15.36 | 15.37 | 143,973 | -0.21(-1.38%) |
Oct 20, 2020 | 15.60 | 15.79 | 15.56 | 15.58 | 84,961 | +0.17(+1.10%) |
Oct 19, 2020 | 15.55 | 15.68 | 15.41 | 15.41 | 129,021 | -0.26(-1.66%) |
Oct 16, 2020 | 15.57 | 15.76 | 15.54 | 15.67 | 134,800 | +0.31(+2.02%) |
Oct 15, 2020 | 15.15 | 15.40 | 15.12 | 15.36 | 95,750 | -0.58(-3.64%) |
Oct 14, 2020 | 15.89 | 16.00 | 15.83 | 15.94 | 106,586 | -0.01(-0.06%) |
Oct 13, 2020 | 16.04 | 16.04 | 15.83 | 15.95 | 105,813 | -0.18(-1.12%) |
Oct 12, 2020 | 16.09 | 16.17 | 16.02 | 16.13 | 86,538 | -0.09(-0.55%) |
Oct 09, 2020 | 16.37 | 16.38 | 16.11 | 16.22 | 120,800 | -0.55(-3.28%) |
Oct 08, 2020 | 16.70 | 16.83 | 16.69 | 16.77 | 193,793 | +0.42(+2.57%) |
Oct 07, 2020 | 16.22 | 16.40 | 16.11 | 16.35 | 201,388 | +0.71(+4.54%) |
Oct 06, 2020 | 15.93 | 15.97 | 15.60 | 15.64 | 128,035 | -0.07(-0.45%) |
Oct 05, 2020 | 15.55 | 15.75 | 15.53 | 15.71 | 134,965 | +0.46(+3.02%) |
Oct 02, 2020 | 14.89 | 15.29 | 14.82 | 15.25 | 144,300 | +0.28(+1.87%) |
Oct 01, 2020 | 15.17 | 15.17 | 14.94 | 14.97 | 166,322 | -0.32(-2.09%) |
Sep 30, 2020 | 15.29 | 15.38 | 15.16 | 15.29 | 79,311 | -0.07(-0.42%) |
Sep 29, 2020 | 15.26 | 15.46 | 15.26 | 15.36 | 114,782 | +0.22(+1.49%) |
Sep 28, 2020 | 14.86 | 15.20 | 14.86 | 15.13 | 124,073 | +0.59(+4.08%) |
Sep 25, 2020 | 14.34 | 14.60 | 14.29 | 14.54 | 117,000 | -0.09(-0.60%) |
Sep 24, 2020 | 14.51 | 14.82 | 14.46 | 14.63 | 154,003 | +0.10(+0.66%) |
Sep 23, 2020 | 14.89 | 14.97 | 14.50 | 14.53 | 362,867 | -0.35(-2.35%) |
Sep 22, 2020 | 14.92 | 14.93 | 14.70 | 14.88 | 1,271,384 | -0.06(-0.43%) |
Sep 21, 2020 | 15.14 | 15.14 | 14.73 | 14.95 | 136,687 | -1.02(-6.36%) |
Sep 18, 2020 | 16.14 | 16.16 | 15.95 | 15.96 | 181,200 | -0.36(-2.21%) |
Sep 17, 2020 | 16.03 | 16.39 | 16.03 | 16.32 | 219,821 | +0.21(+1.30%) |
Sep 16, 2020 | 16.16 | 16.26 | 16.08 | 16.11 | 124,490 | -0.07(-0.43%) |
Sep 15, 2020 | 16.29 | 16.32 | 16.14 | 16.18 | 125,317 | -0.18(-1.10%) |
Sep 14, 2020 | 16.38 | 16.39 | 16.28 | 16.36 | 210,025 | +0.14(+0.86%) |
Sep 11, 2020 | 16.05 | 16.25 | 15.99 | 16.22 | 159,700 | +0.25(+1.57%) |
Sep 10, 2020 | 16.30 | 16.35 | 15.96 | 15.97 | 109,966 | -0.21(-1.30%) |
Sep 09, 2020 | 16.05 | 16.22 | 16.04 | 16.18 | 86,023 | +0.38(+2.41%) |
Sep 08, 2020 | 15.69 | 15.95 | 15.58 | 15.80 | 100,595 | +0.26(+1.67%) |
Sep 04, 2020 | 15.54 | 15.66 | 15.25 | 15.54 | 295,200 | +0.28(+1.83%) |
Sep 03, 2020 | 15.53 | 15.55 | 15.18 | 15.26 | 150,673 | -0.05(-0.33%) |
Sep 02, 2020 | 15.16 | 15.33 | 15.12 | 15.31 | 174,927 | +0.23(+1.53%) |
Sep 01, 2020 | 14.99 | 15.10 | 14.90 | 15.08 | 158,477 | -0.17(-1.11%) |
Aug 31, 2020 | 15.30 | 15.37 | 15.15 | 15.25 | 116,541 | +0.00(+0.02%) |
Aug 28, 2020 | 15.23 | 15.26 | 15.15 | 15.24 | 84,800 | -0.01(-0.03%) |
Aug 27, 2020 | 15.42 | 15.42 | 15.16 | 15.25 | 157,497 | -0.14(-0.91%) |
Aug 26, 2020 | 15.29 | 15.45 | 15.27 | 15.39 | 111,680 | +0.07(+0.46%) |
Aug 25, 2020 | 15.39 | 15.40 | 15.14 | 15.32 | 115,633 | +0.13(+0.89%) |
Aug 24, 2020 | 15.09 | 15.24 | 15.06 | 15.19 | 114,242 | +0.60(+4.08%) |
Aug 21, 2020 | 14.46 | 14.60 | 14.45 | 14.59 | 95,100 | -0.12(-0.80%) |
Aug 20, 2020 | 14.62 | 14.75 | 14.59 | 14.71 | 103,351 | -0.21(-1.39%) |
Aug 19, 2020 | 15.00 | 15.07 | 14.90 | 14.91 | 68,897 | -0.06(-0.37%) |
Aug 18, 2020 | 15.11 | 15.14 | 14.92 | 14.97 | 89,900 | +0.12(+0.79%) |
Aug 17, 2020 | 14.93 | 14.96 | 14.82 | 14.85 | 117,194 | +0.06(+0.42%) |
Aug 14, 2020 | 14.74 | 14.85 | 14.72 | 14.79 | 95,400 | -0.19(-1.24%) |
Aug 13, 2020 | 15.04 | 15.10 | 14.92 | 14.97 | 87,349 | -0.14(-0.93%) |
Aug 12, 2020 | 15.11 | 15.21 | 15.06 | 15.12 | 169,204 | +0.43(+2.89%) |
Aug 11, 2020 | 14.89 | 14.92 | 14.65 | 14.69 | 201,227 | +0.26(+1.78%) |
Aug 10, 2020 | 14.35 | 14.47 | 14.32 | 14.43 | 82,000 | +0.19(+1.35%) |
Aug 07, 2020 | 14.13 | 14.25 | 14.13 | 14.24 | 100,100 | -0.17(-1.18%) |
Aug 06, 2020 | 14.34 | 14.47 | 14.27 | 14.41 | 203,891 | +0.02(+0.14%) |
Aug 05, 2020 | 14.46 | 14.55 | 14.39 | 14.39 | 131,566 | +0.30(+2.13%) |
Aug 04, 2020 | 13.98 | 14.10 | 13.96 | 14.09 | 1,627,358 | -0.04(-0.28%) |
Aug 03, 2020 | 13.99 | 14.19 | 13.95 | 14.13 | 124,022 | +0.42(+3.06%) |
Jul 31, 2020 | 14.00 | 14.00 | 13.63 | 13.71 | 211,100 | -0.44(-3.11%) |
Jul 30, 2020 | 14.00 | 14.16 | 13.80 | 14.15 | 185,997 | -0.43(-2.95%) |
Jul 29, 2020 | 14.52 | 14.60 | 14.47 | 14.58 | 221,665 | -0.54(-3.54%) |
Jul 28, 2020 | 15.26 | 15.30 | 15.11 | 15.12 | 79,946 | -0.08(-0.56%) |
Jul 27, 2020 | 15.19 | 15.31 | 15.17 | 15.20 | 114,980 | +0.01(+0.07%) |
Jul 24, 2020 | 15.21 | 15.30 | 15.11 | 15.19 | 139,100 | -0.11(-0.72%) |
Jul 23, 2020 | 15.49 | 15.49 | 15.23 | 15.30 | 162,304 | -0.20(-1.29%) |
Jul 22, 2020 | 15.48 | 15.59 | 15.43 | 15.50 | 122,752 | +0.37(+2.45%) |
Jul 21, 2020 | 15.12 | 15.25 | 15.10 | 15.13 | 394,799 | +0.12(+0.78%) |
Jul 20, 2020 | 14.93 | 15.03 | 14.86 | 15.01 | 160,489 | +0.13(+0.89%) |
Jul 17, 2020 | 14.79 | 14.90 | 14.76 | 14.88 | 74,700 | +0.14(+0.95%) |
Jul 16, 2020 | 14.67 | 14.89 | 14.67 | 14.74 | 212,959 | +0.02(+0.14%) |
Jul 15, 2020 | 14.76 | 14.86 | 14.67 | 14.72 | 228,185 | +0.13(+0.89%) |
Jul 14, 2020 | 14.27 | 14.62 | 14.23 | 14.59 | 123,133 | +0.40(+2.86%) |
Jul 13, 2020 | 14.42 | 14.49 | 14.15 | 14.19 | 345,069 | -0.01(-0.11%) |
Jul 10, 2020 | 14.04 | 14.20 | 13.99 | 14.20 | 116,400 | +0.16(+1.18%) |
Jul 09, 2020 | 14.43 | 14.43 | 13.90 | 14.04 | 389,142 | -0.13(-0.95%) |
Jul 08, 2020 | 14.20 | 14.24 | 14.00 | 14.17 | 293,844 | -0.11(-0.77%) |
Jul 07, 2020 | 14.24 | 14.42 | 14.22 | 14.28 | 218,976 | -0.08(-0.56%) |
Jul 06, 2020 | 14.44 | 14.48 | 14.27 | 14.36 | 165,499 | +0.14(+0.98%) |
Jul 02, 2020 | 14.29 | 14.44 | 14.19 | 14.22 | 200,500 | +0.32(+2.30%) |
Jul 01, 2020 | 13.82 | 13.93 | 13.76 | 13.90 | 89,770 | -0.10(-0.71%) |
Jun 30, 2020 | 13.95 | 14.02 | 13.82 | 14.00 | 921,992 | -0.11(-0.78%) |
Jun 29, 2020 | 13.92 | 14.21 | 13.87 | 14.11 | 87,806 | +0.41(+2.97%) |
Jun 26, 2020 | 13.93 | 13.94 | 13.60 | 13.70 | 177,200 | -0.42(-2.95%) |
Jun 25, 2020 | 13.88 | 14.17 | 13.78 | 14.12 | 141,611 | +0.11(+0.77%) |
Jun 24, 2020 | 14.22 | 14.31 | 13.95 | 14.01 | 107,555 | -0.51(-3.50%) |
Jun 23, 2020 | 14.61 | 14.73 | 14.50 | 14.52 | 195,048 | +0.29(+2.04%) |
Jun 22, 2020 | 14.11 | 14.33 | 14.05 | 14.23 | 188,509 | +0.08(+0.53%) |
Jun 19, 2020 | 14.50 | 14.50 | 14.13 | 14.15 | 192,700 | -1.24(-8.02%) |
Jun 18, 2020 | 14.95 | 15.39 | 14.84 | 15.39 | 199,257 | +0.54(+3.64%) |
Jun 17, 2020 | 14.88 | 15.11 | 14.72 | 14.85 | 136,814 | +0.04(+0.27%) |
Jun 16, 2020 | 14.97 | 15.01 | 14.57 | 14.81 | 408,163 | +0.21(+1.44%) |
Jun 15, 2020 | 14.08 | 14.73 | 14.04 | 14.60 | 250,783 | +0.10(+0.69%) |
Jun 12, 2020 | 14.58 | 14.66 | 14.14 | 14.50 | 285,200 | +0.17(+1.19%) |
Jun 11, 2020 | 14.86 | 14.95 | 14.29 | 14.33 | 215,213 | -1.36(-8.64%) |
Jun 10, 2020 | 15.81 | 15.82 | 15.59 | 15.69 | 183,286 | -0.26(-1.66%) |
Jun 09, 2020 | 15.76 | 16.04 | 15.76 | 15.95 | 333,616 | -0.41(-2.51%) |
Jun 08, 2020 | 16.39 | 16.44 | 16.15 | 16.36 | 329,743 | +0.25(+1.58%) |
Jun 05, 2020 | 16.07 | 16.41 | 16.07 | 16.11 | 369,400 | +0.33(+2.06%) |
Jun 04, 2020 | 15.53 | 15.83 | 15.52 | 15.78 | 187,540 | +0.22(+1.41%) |
Jun 03, 2020 | 15.28 | 15.59 | 15.26 | 15.56 | 282,675 | +1.03(+7.09%) |
Jun 02, 2020 | 14.39 | 14.60 | 14.38 | 14.53 | 146,766 | +0.54(+3.86%) |
Jun 01, 2020 | 13.59 | 14.01 | 13.59 | 13.99 | 179,689 | +0.40(+2.94%) |
May 29, 2020 | 13.55 | 13.62 | 13.44 | 13.59 | 241,000 | -0.25(-1.81%) |
May 28, 2020 | 13.90 | 14.03 | 13.83 | 13.84 | 168,662 | +0.13(+0.95%) |
May 27, 2020 | 13.55 | 13.72 | 13.44 | 13.71 | 290,779 | +0.73(+5.62%) |
May 26, 2020 | 13.02 | 13.12 | 12.98 | 12.98 | 209,753 | +0.61(+4.91%) |
May 22, 2020 | 12.45 | 12.46 | 12.30 | 12.37 | 110,900 | -0.07(-0.55%) |
May 21, 2020 | 12.56 | 12.67 | 12.41 | 12.44 | 271,224 | -0.13(-1.03%) |
May 20, 2020 | 12.52 | 12.66 | 12.50 | 12.57 | 255,047 | +0.30(+2.44%) |
May 19, 2020 | 12.32 | 12.49 | 12.17 | 12.27 | 422,667 | -0.27(-2.15%) |
May 18, 2020 | 12.06 | 12.59 | 12.06 | 12.54 | 395,756 | +0.95(+8.17%) |
May 15, 2020 | 11.57 | 11.63 | 11.45 | 11.59 | 198,700 | +0.08(+0.72%) |
May 14, 2020 | 11.36 | 11.51 | 11.11 | 11.51 | 291,689 | -0.06(-0.52%) |
May 13, 2020 | 11.94 | 11.95 | 11.50 | 11.57 | 330,757 | -0.49(-4.06%) |
May 12, 2020 | 12.37 | 12.37 | 12.06 | 12.06 | 330,651 | -0.20(-1.63%) |
May 11, 2020 | 12.38 | 12.38 | 12.16 | 12.26 | 303,539 | -0.22(-1.76%) |
May 08, 2020 | 12.50 | 12.53 | 12.41 | 12.48 | 194,300 | +0.24(+1.96%) |
May 07, 2020 | 12.19 | 12.35 | 12.19 | 12.24 | 435,157 | +0.20(+1.66%) |
May 06, 2020 | 12.33 | 12.33 | 12.01 | 12.04 | 704,509 | -0.36(-2.90%) |
May 05, 2020 | 12.40 | 12.58 | 12.40 | 12.40 | 210,469 | -0.07(-0.56%) |
May 04, 2020 | 12.40 | 12.56 | 12.30 | 12.47 | 519,060 | +0.04(+0.32%) |
May 01, 2020 | 12.73 | 12.84 | 12.41 | 12.43 | 190,200 | -0.40(-3.12%) |
Apr 30, 2020 | 12.67 | 12.85 | 12.54 | 12.83 | 237,071 | -0.61(-4.54%) |
Apr 29, 2020 | 13.28 | 13.56 | 13.24 | 13.44 | 246,084 | +0.69(+5.41%) |
Apr 28, 2020 | 12.91 | 12.91 | 12.69 | 12.75 | 207,419 | +0.38(+3.07%) |
Apr 27, 2020 | 12.19 | 12.40 | 12.10 | 12.37 | 281,693 | +0.40(+3.34%) |
Apr 24, 2020 | 12.04 | 12.04 | 11.78 | 11.97 | 221,300 | +0.02(+0.17%) |
Apr 23, 2020 | 11.94 | 12.28 | 11.92 | 11.95 | 315,362 | -0.03(-0.25%) |
Apr 22, 2020 | 11.93 | 12.00 | 11.81 | 11.98 | 282,786 | +0.23(+1.96%) |
Apr 21, 2020 | 11.77 | 11.88 | 11.64 | 11.75 | 267,857 | -0.47(-3.85%) |
Apr 20, 2020 | 12.17 | 12.42 | 12.13 | 12.22 | 379,200 | -0.21(-1.69%) |
Apr 17, 2020 | 12.34 | 12.48 | 12.23 | 12.43 | 330,400 | +0.52(+4.37%) |
Apr 16, 2020 | 12.06 | 12.07 | 11.75 | 11.91 | 464,131 | -0.17(-1.41%) |
Apr 15, 2020 | 12.13 | 12.19 | 12.00 | 12.08 | 275,385 | -0.78(-6.07%) |
Apr 14, 2020 | 12.88 | 13.00 | 12.78 | 12.86 | 648,731 | +0.08(+0.63%) |
Apr 13, 2020 | 12.82 | 13.06 | 12.68 | 12.78 | 298,957 | -0.17(-1.31%) |
Apr 09, 2020 | 12.68 | 13.00 | 12.65 | 12.95 | 554,700 | +0.36(+2.86%) |
Apr 08, 2020 | 12.40 | 12.60 | 12.23 | 12.59 | 513,584 | +0.26(+2.11%) |
Apr 07, 2020 | 12.68 | 12.68 | 12.25 | 12.33 | 632,761 | +0.33(+2.75%) |
Apr 06, 2020 | 11.70 | 12.00 | 11.63 | 12.00 | 769,919 | +1.05(+9.59%) |
Apr 03, 2020 | 11.02 | 11.08 | 10.86 | 10.95 | 446,400 | -0.29(-2.58%) |
Apr 02, 2020 | 11.06 | 11.29 | 10.95 | 11.24 | 404,234 | +0.22(+2.00%) |
Apr 01, 2020 | 11.17 | 11.31 | 11.01 | 11.02 | 547,926 | -0.68(-5.81%) |
Mar 31, 2020 | 11.59 | 11.85 | 11.49 | 11.70 | 926,752 | -0.05(-0.43%) |
Mar 30, 2020 | 11.35 | 11.75 | 11.29 | 11.75 | 660,049 | +0.43(+3.75%) |
Mar 27, 2020 | 11.37 | 11.56 | 11.18 | 11.32 | 382,700 | -0.64(-5.31%) |
Mar 26, 2020 | 11.34 | 11.96 | 11.29 | 11.96 | 403,511 | +0.38(+3.28%) |
Mar 25, 2020 | 11.19 | 11.78 | 10.97 | 11.58 | 316,048 | -0.05(-0.47%) |
Mar 24, 2020 | 11.35 | 11.83 | 11.21 | 11.63 | 964,361 | +1.05(+9.92%) |
Mar 23, 2020 | 10.69 | 10.91 | 10.51 | 10.59 | 465,303 | +0.01(+0.09%) |
Mar 20, 2020 | 11.00 | 11.03 | 10.51 | 10.57 | 585,800 | -0.29(-2.62%) |
Mar 19, 2020 | 10.55 | 10.95 | 10.45 | 10.86 | 609,402 | +0.24(+2.26%) |
Mar 18, 2020 | 10.34 | 10.91 | 10.29 | 10.62 | 672,544 | -0.64(-5.68%) |
Mar 17, 2020 | 10.95 | 11.63 | 10.77 | 11.26 | 741,193 | +0.61(+5.73%) |
Mar 16, 2020 | 10.56 | 11.38 | 10.41 | 10.65 | 1,331,418 | -1.84(-14.73%) |
Mar 13, 2020 | 12.13 | 12.70 | 11.18 | 12.49 | 1,058,800 | +1.13(+9.95%) |
Mar 12, 2020 | 12.15 | 12.15 | 11.25 | 11.36 | 1,307,590 | -1.78(-13.55%) |
Mar 11, 2020 | 13.37 | 13.41 | 12.92 | 13.14 | 3,721,198 | -0.32(-2.36%) |
Mar 10, 2020 | 13.58 | 13.61 | 12.93 | 13.46 | 3,246,162 | +0.06(+0.43%) |
Mar 09, 2020 | 13.60 | 13.94 | 13.24 | 13.40 | 743,675 | -1.49(-10.01%) |
Mar 06, 2020 | 14.80 | 15.01 | 14.72 | 14.89 | 636,000 | +0.11(+0.74%) |
Mar 05, 2020 | 14.80 | 14.93 | 14.65 | 14.78 | 723,341 | -0.44(-2.89%) |
Mar 04, 2020 | 15.12 | 15.29 | 14.94 | 15.22 | 521,128 | +0.50(+3.40%) |
Mar 03, 2020 | 15.18 | 15.36 | 14.60 | 14.72 | 1,036,410 | -0.28(-1.87%) |
Mar 02, 2020 | 14.76 | 15.00 | 14.46 | 15.00 | 447,155 | +0.33(+2.25%) |
Feb 28, 2020 | 14.47 | 14.74 | 14.32 | 14.67 | 756,300 | -0.36(-2.40%) |
Feb 27, 2020 | 15.21 | 15.55 | 15.01 | 15.03 | 470,577 | -0.33(-2.15%) |
Feb 26, 2020 | 15.51 | 15.65 | 15.33 | 15.36 | 638,572 | -0.03(-0.19%) |
Feb 25, 2020 | 15.79 | 15.83 | 15.35 | 15.39 | 560,803 | -0.38(-2.41%) |
Feb 24, 2020 | 15.70 | 15.88 | 15.67 | 15.77 | 631,448 | -0.65(-3.96%) |
Feb 21, 2020 | 16.38 | 16.45 | 16.30 | 16.42 | 248,300 | -0.12(-0.73%) |
Feb 20, 2020 | 16.61 | 16.66 | 16.49 | 16.54 | 240,857 | +0.08(+0.49%) |
Feb 19, 2020 | 16.42 | 16.49 | 16.40 | 16.46 | 183,109 | -0.02(-0.15%) |
Feb 18, 2020 | 16.50 | 16.54 | 16.39 | 16.48 | 426,297 | -0.41(-2.46%) |
Feb 14, 2020 | 17.03 | 17.06 | 16.84 | 16.90 | 1,504,600 | -0.03(-0.18%) |
Feb 13, 2020 | 17.02 | 17.02 | 16.92 | 16.93 | 254,856 | -0.43(-2.48%) |
Feb 12, 2020 | 17.41 | 17.46 | 17.13 | 17.36 | 589,292 | +0.21(+1.22%) |
Feb 11, 2020 | 17.19 | 17.26 | 17.13 | 17.15 | 299,836 | +0.08(+0.47%) |
Feb 10, 2020 | 17.06 | 17.11 | 17.03 | 17.07 | 299,489 | +0.10(+0.59%) |
Feb 07, 2020 | 17.01 | 17.10 | 16.95 | 16.97 | 259,100 | -0.28(-1.62%) |
Feb 06, 2020 | 17.45 | 17.46 | 17.22 | 17.25 | 287,210 | -0.11(-0.63%) |
Feb 05, 2020 | 17.34 | 17.38 | 17.24 | 17.36 | 193,049 | +0.23(+1.34%) |
Feb 04, 2020 | 17.22 | 17.22 | 17.08 | 17.13 | 474,913 | +0.23(+1.34%) |