Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 25.19 | 25.19 | 25.19 | 432,075 | +1.74(+7.42%) | |
Dec 30, 2020 | 23.19 | 23.96 | 23.14 | 23.45 | 432,075 | +0.24(+1.03%) |
Dec 29, 2020 | 23.37 | 23.59 | 22.78 | 23.21 | 380,000 | -0.25(-1.07%) |
Dec 28, 2020 | 23.56 | 23.70 | 23.04 | 23.46 | 351,706 | +0.12(+0.51%) |
Dec 24, 2020 | 23.58 | 23.61 | 22.91 | 23.34 | 269,400 | -0.35(-1.48%) |
Dec 23, 2020 | 23.06 | 23.70 | 22.92 | 23.69 | 504,037 | +0.69(+3.00%) |
Dec 22, 2020 | 22.70 | 23.07 | 22.49 | 23.00 | 872,915 | +0.29(+1.28%) |
Dec 21, 2020 | 22.30 | 22.71 | 22.03 | 22.71 | 704,425 | +0.11(+0.49%) |
Dec 18, 2020 | 22.06 | 22.87 | 22.03 | 22.60 | 727,300 | +0.58(+2.63%) |
Dec 17, 2020 | 21.72 | 22.03 | 21.00 | 22.02 | 694,467 | +0.42(+1.94%) |
Dec 16, 2020 | 21.49 | 22.13 | 21.30 | 21.60 | 542,346 | +0.37(+1.74%) |
Dec 15, 2020 | 21.34 | 21.43 | 21.08 | 21.23 | 329,056 | +0.06(+0.28%) |
Dec 14, 2020 | 21.75 | 21.87 | 21.05 | 21.17 | 293,778 | -0.37(-1.72%) |
Dec 11, 2020 | 21.64 | 21.83 | 21.17 | 21.54 | 305,300 | -0.20(-0.92%) |
Dec 10, 2020 | 21.90 | 22.13 | 21.55 | 21.74 | 452,433 | -0.26(-1.18%) |
Dec 09, 2020 | 22.87 | 23.06 | 21.85 | 22.00 | 427,078 | -0.59(-2.61%) |
Dec 08, 2020 | 22.23 | 23.06 | 21.89 | 22.59 | 643,186 | +0.33(+1.48%) |
Dec 07, 2020 | 22.23 | 22.55 | 22.18 | 22.26 | 333,768 | -0.10(-0.45%) |
Dec 04, 2020 | 22.43 | 22.63 | 22.21 | 22.36 | 429,000 | +0.11(+0.49%) |
Dec 03, 2020 | 22.50 | 22.50 | 22.09 | 22.25 | 415,701 | -0.24(-1.07%) |
Dec 02, 2020 | 21.73 | 22.62 | 21.49 | 22.49 | 682,889 | +0.56(+2.55%) |
Dec 01, 2020 | 22.00 | 22.00 | 21.37 | 21.93 | 484,104 | +0.19(+0.87%) |
Nov 30, 2020 | 21.63 | 21.94 | 21.29 | 21.74 | 458,998 | +0.12(+0.56%) |
Nov 27, 2020 | 21.84 | 21.85 | 21.27 | 21.62 | 168,200 | -0.21(-0.96%) |
Nov 25, 2020 | 21.94 | 22.03 | 21.56 | 21.83 | 274,600 | -0.44(-1.98%) |
Nov 24, 2020 | 22.44 | 22.46 | 21.96 | 22.27 | 495,469 | +0.21(+0.95%) |
Nov 23, 2020 | 21.79 | 22.18 | 21.55 | 22.06 | 474,504 | +0.51(+2.37%) |
Nov 20, 2020 | 22.02 | 22.43 | 21.53 | 21.55 | 609,200 | -0.44(-2.00%) |
Nov 19, 2020 | 21.70 | 22.31 | 21.63 | 21.99 | 424,797 | +0.33(+1.52%) |
Nov 18, 2020 | 21.94 | 22.43 | 21.58 | 21.66 | 927,596 | +0.00(+0.00%) |
Nov 17, 2020 | 21.94 | 21.94 | 21.45 | 21.66 | 793,417 | -0.27(-1.23%) |
Nov 16, 2020 | 21.72 | 22.08 | 21.45 | 21.93 | 393,685 | +0.58(+2.72%) |
Nov 13, 2020 | 21.21 | 21.48 | 21.21 | 21.35 | 358,700 | +0.25(+1.18%) |
Nov 12, 2020 | 20.91 | 21.11 | 20.71 | 21.10 | 274,228 | +0.15(+0.72%) |
Nov 11, 2020 | 21.00 | 21.00 | 20.54 | 20.95 | 580,061 | +0.14(+0.67%) |
Nov 10, 2020 | 20.90 | 21.60 | 20.48 | 20.81 | 851,735 | +0.07(+0.34%) |
Nov 09, 2020 | 19.62 | 21.29 | 19.45 | 20.74 | 1,545,125 | +1.65(+8.64%) |
Nov 06, 2020 | 19.37 | 19.52 | 18.86 | 19.09 | 720,000 | -0.34(-1.75%) |
Nov 05, 2020 | 18.95 | 20.06 | 18.55 | 19.43 | 2,895,696 | -1.92(-8.99%) |
Nov 04, 2020 | 20.40 | 21.45 | 20.40 | 21.35 | 1,384,040 | +0.57(+2.74%) |
Nov 03, 2020 | 21.01 | 21.15 | 20.31 | 20.78 | 830,856 | +0.06(+0.29%) |
Nov 02, 2020 | 20.29 | 21.02 | 20.14 | 20.72 | 1,228,700 | +0.45(+2.22%) |
Oct 30, 2020 | 20.25 | 20.44 | 19.84 | 20.27 | 519,400 | -0.07(-0.34%) |
Oct 29, 2020 | 20.12 | 20.44 | 19.66 | 20.34 | 430,390 | +0.04(+0.20%) |
Oct 28, 2020 | 20.44 | 20.53 | 19.97 | 20.30 | 518,449 | -0.66(-3.15%) |
Oct 27, 2020 | 21.33 | 21.56 | 20.96 | 20.96 | 1,266,409 | -0.54(-2.51%) |
Oct 26, 2020 | 21.33 | 21.57 | 20.82 | 21.50 | 876,629 | -0.12(-0.56%) |
Oct 23, 2020 | 21.18 | 21.63 | 20.70 | 21.62 | 387,400 | +0.67(+3.20%) |
Oct 22, 2020 | 20.49 | 21.30 | 20.20 | 20.95 | 788,725 | +0.44(+2.15%) |
Oct 21, 2020 | 20.85 | 21.29 | 20.50 | 20.51 | 690,476 | -0.13(-0.63%) |
Oct 20, 2020 | 21.29 | 21.38 | 20.60 | 20.64 | 424,842 | -0.41(-1.95%) |
Oct 19, 2020 | 21.25 | 21.47 | 20.94 | 21.05 | 354,711 | +0.03(+0.14%) |
Oct 16, 2020 | 21.36 | 21.64 | 20.96 | 21.02 | 671,200 | -0.16(-0.76%) |
Oct 15, 2020 | 21.02 | 21.41 | 20.98 | 21.18 | 487,213 | -0.19(-0.89%) |
Oct 14, 2020 | 21.65 | 21.99 | 21.34 | 21.37 | 640,586 | -0.16(-0.74%) |
Oct 13, 2020 | 21.55 | 21.85 | 20.88 | 21.53 | 1,249,256 | -0.25(-1.15%) |
Oct 12, 2020 | 21.71 | 22.14 | 21.53 | 21.78 | 438,231 | +0.14(+0.65%) |
Oct 09, 2020 | 21.38 | 22.09 | 20.97 | 21.64 | 549,500 | +0.50(+2.37%) |
Oct 08, 2020 | 20.25 | 21.17 | 20.18 | 21.14 | 763,900 | +0.64(+3.12%) |
Oct 07, 2020 | 20.41 | 21.03 | 20.08 | 20.50 | 2,806,101 | +0.19(+0.94%) |
Oct 06, 2020 | 19.80 | 20.71 | 19.80 | 20.31 | 839,151 | +0.71(+3.62%) |
Oct 05, 2020 | 18.91 | 19.71 | 18.90 | 19.60 | 630,801 | +0.84(+4.48%) |
Oct 02, 2020 | 18.57 | 18.93 | 18.38 | 18.76 | 418,700 | -0.20(-1.05%) |
Oct 01, 2020 | 18.44 | 19.20 | 18.30 | 18.96 | 596,559 | +0.59(+3.21%) |
Sep 30, 2020 | 18.36 | 18.72 | 18.13 | 18.37 | 480,046 | +0.05(+0.27%) |
Sep 29, 2020 | 18.75 | 18.91 | 18.08 | 18.32 | 615,988 | -0.43(-2.29%) |
Sep 28, 2020 | 18.57 | 18.97 | 18.46 | 18.75 | 447,834 | +0.43(+2.35%) |
Sep 25, 2020 | 18.27 | 18.49 | 18.08 | 18.32 | 350,800 | -0.09(-0.49%) |
Sep 24, 2020 | 18.63 | 18.83 | 17.90 | 18.41 | 515,771 | -0.38(-2.02%) |
Sep 23, 2020 | 19.01 | 19.23 | 18.69 | 18.79 | 923,415 | -0.33(-1.73%) |
Sep 22, 2020 | 18.27 | 19.13 | 18.22 | 19.12 | 1,144,735 | +1.04(+5.75%) |
Sep 21, 2020 | 17.55 | 18.12 | 17.32 | 18.08 | 730,408 | +0.12(+0.67%) |
Sep 18, 2020 | 18.25 | 18.79 | 17.73 | 17.96 | 3,346,300 | -0.17(-0.94%) |
Sep 17, 2020 | 17.50 | 18.35 | 17.43 | 18.13 | 661,246 | +0.46(+2.60%) |
Sep 16, 2020 | 17.75 | 18.00 | 17.48 | 17.67 | 568,489 | -0.09(-0.51%) |
Sep 15, 2020 | 18.29 | 18.42 | 17.63 | 17.76 | 539,602 | -0.36(-1.99%) |
Sep 14, 2020 | 18.08 | 18.39 | 17.88 | 18.12 | 443,840 | +0.32(+1.80%) |
Sep 11, 2020 | 18.75 | 18.79 | 17.78 | 17.80 | 642,100 | -0.73(-3.94%) |
Sep 10, 2020 | 18.82 | 19.24 | 18.47 | 18.53 | 451,628 | -0.24(-1.28%) |
Sep 09, 2020 | 18.82 | 18.92 | 18.32 | 18.77 | 497,802 | +0.21(+1.13%) |
Sep 08, 2020 | 18.62 | 19.06 | 18.48 | 18.56 | 495,596 | -0.53(-2.78%) |
Sep 04, 2020 | 19.43 | 19.59 | 18.64 | 19.09 | 408,600 | -0.28(-1.45%) |
Sep 03, 2020 | 19.62 | 19.87 | 19.12 | 19.37 | 563,353 | -0.47(-2.37%) |
Sep 02, 2020 | 19.91 | 19.98 | 19.20 | 19.84 | 467,869 | -0.06(-0.30%) |
Sep 01, 2020 | 19.76 | 20.11 | 19.58 | 19.90 | 666,589 | +0.37(+1.89%) |
Aug 31, 2020 | 19.41 | 19.91 | 19.23 | 19.53 | 603,460 | -0.01(-0.05%) |
Aug 28, 2020 | 19.10 | 19.54 | 19.01 | 19.54 | 709,400 | +0.81(+4.32%) |
Aug 27, 2020 | 19.11 | 19.35 | 18.71 | 18.73 | 548,058 | -0.42(-2.19%) |
Aug 26, 2020 | 19.34 | 19.79 | 19.13 | 19.15 | 343,829 | -0.27(-1.39%) |
Aug 25, 2020 | 19.25 | 19.52 | 19.16 | 19.42 | 746,147 | +0.13(+0.67%) |
Aug 24, 2020 | 18.86 | 19.48 | 18.86 | 19.29 | 445,309 | +0.74(+3.99%) |
Aug 21, 2020 | 18.71 | 18.88 | 18.38 | 18.55 | 305,700 | -0.30(-1.59%) |
Aug 20, 2020 | 18.98 | 19.24 | 18.73 | 18.85 | 345,445 | -0.39(-2.03%) |
Aug 19, 2020 | 18.89 | 19.59 | 18.89 | 19.24 | 489,770 | +0.27(+1.42%) |
Aug 18, 2020 | 19.91 | 20.04 | 18.88 | 18.97 | 745,316 | -0.97(-4.86%) |
Aug 17, 2020 | 20.22 | 20.78 | 19.81 | 19.94 | 566,440 | -0.24(-1.19%) |
Aug 14, 2020 | 20.14 | 20.36 | 19.92 | 20.18 | 377,300 | +0.04(+0.20%) |
Aug 13, 2020 | 20.14 | 20.43 | 20.11 | 20.14 | 392,368 | -0.06(-0.30%) |
Aug 12, 2020 | 19.21 | 20.45 | 19.16 | 20.20 | 611,236 | +1.06(+5.54%) |
Aug 11, 2020 | 20.10 | 20.28 | 19.13 | 19.14 | 597,938 | -0.89(-4.44%) |
Aug 10, 2020 | 19.97 | 20.15 | 19.43 | 20.03 | 817,000 | +0.02(+0.10%) |
Aug 07, 2020 | 20.20 | 20.32 | 19.73 | 20.01 | 883,000 | -0.53(-2.58%) |
Aug 06, 2020 | 20.84 | 21.02 | 19.30 | 20.54 | 2,238,947 | +1.58(+8.33%) |
Aug 05, 2020 | 18.49 | 19.21 | 18.36 | 18.96 | 1,015,694 | +0.80(+4.41%) |
Aug 04, 2020 | 18.45 | 18.50 | 17.99 | 18.16 | 717,283 | -0.53(-2.84%) |
Aug 03, 2020 | 17.85 | 18.72 | 17.84 | 18.69 | 730,679 | +0.83(+4.65%) |
Jul 31, 2020 | 17.91 | 18.02 | 17.48 | 17.86 | 1,248,800 | -0.13(-0.72%) |
Jul 30, 2020 | 17.81 | 18.15 | 17.44 | 17.99 | 478,200 | -0.14(-0.77%) |
Jul 29, 2020 | 18.00 | 18.47 | 17.82 | 18.13 | 759,341 | +0.38(+2.14%) |
Jul 28, 2020 | 17.55 | 18.08 | 17.55 | 17.75 | 790,817 | +0.17(+0.97%) |
Jul 27, 2020 | 17.90 | 18.03 | 17.37 | 17.58 | 514,970 | -0.25(-1.40%) |
Jul 24, 2020 | 18.07 | 18.19 | 17.73 | 17.83 | 628,600 | -0.22(-1.22%) |
Jul 23, 2020 | 18.31 | 18.59 | 17.84 | 18.05 | 661,030 | -0.34(-1.85%) |
Jul 22, 2020 | 18.72 | 19.05 | 18.35 | 18.39 | 606,685 | -0.40(-2.13%) |
Jul 21, 2020 | 19.10 | 19.24 | 18.75 | 18.79 | 433,108 | -0.03(-0.16%) |
Jul 20, 2020 | 19.42 | 19.45 | 18.56 | 18.82 | 643,536 | -0.64(-3.29%) |
Jul 17, 2020 | 19.63 | 19.71 | 19.09 | 19.46 | 318,300 | -0.02(-0.10%) |
Jul 16, 2020 | 19.48 | 19.79 | 19.34 | 19.48 | 666,785 | +0.02(+0.10%) |
Jul 15, 2020 | 19.80 | 20.02 | 19.38 | 19.46 | 789,863 | +0.28(+1.46%) |
Jul 14, 2020 | 19.21 | 19.37 | 18.76 | 19.18 | 1,034,369 | -0.14(-0.72%) |
Jul 13, 2020 | 20.34 | 20.79 | 19.31 | 19.32 | 904,226 | -0.74(-3.69%) |
Jul 10, 2020 | 19.90 | 20.20 | 19.64 | 20.06 | 943,500 | +0.18(+0.91%) |
Jul 09, 2020 | 20.87 | 20.95 | 19.69 | 19.88 | 1,337,894 | -0.93(-4.47%) |
Jul 08, 2020 | 19.78 | 20.84 | 19.60 | 20.81 | 1,473,746 | +1.07(+5.42%) |
Jul 07, 2020 | 19.07 | 19.91 | 18.90 | 19.74 | 1,030,493 | +0.68(+3.57%) |
Jul 06, 2020 | 18.80 | 19.14 | 18.51 | 19.06 | 1,736,329 | +0.21(+1.11%) |
Jul 02, 2020 | 18.70 | 19.10 | 18.38 | 18.85 | 1,971,700 | +0.76(+4.20%) |
Jul 01, 2020 | 19.06 | 19.21 | 18.06 | 18.09 | 874,215 | -0.98(-5.14%) |
Jun 30, 2020 | 18.47 | 19.10 | 18.41 | 19.07 | 1,350,215 | +0.33(+1.76%) |
Jun 29, 2020 | 18.29 | 18.79 | 17.98 | 18.74 | 830,463 | +0.86(+4.81%) |
Jun 26, 2020 | 18.48 | 18.68 | 17.84 | 17.88 | 1,457,900 | -0.72(-3.87%) |
Jun 25, 2020 | 17.60 | 18.60 | 17.57 | 18.60 | 1,381,622 | +1.19(+6.84%) |
Jun 24, 2020 | 17.88 | 18.04 | 17.14 | 17.41 | 377,054 | -0.76(-4.18%) |
Jun 23, 2020 | 18.17 | 18.22 | 17.86 | 18.17 | 641,166 | +0.17(+0.94%) |
Jun 22, 2020 | 18.01 | 18.03 | 17.62 | 18.00 | 492,854 | -0.20(-1.10%) |
Jun 19, 2020 | 18.51 | 18.61 | 18.07 | 18.20 | 609,400 | -0.12(-0.66%) |
Jun 18, 2020 | 17.60 | 18.44 | 17.57 | 18.32 | 601,562 | +0.48(+2.69%) |
Jun 17, 2020 | 17.48 | 18.03 | 17.39 | 17.84 | 634,466 | +0.45(+2.59%) |
Jun 16, 2020 | 17.78 | 17.78 | 17.16 | 17.39 | 594,028 | +0.43(+2.54%) |
Jun 15, 2020 | 16.34 | 17.08 | 16.21 | 16.96 | 364,558 | +0.06(+0.36%) |
Jun 12, 2020 | 17.32 | 17.32 | 16.50 | 16.90 | 381,000 | +0.32(+1.93%) |
Jun 11, 2020 | 16.85 | 17.44 | 16.50 | 16.58 | 715,166 | -1.07(-6.06%) |
Jun 10, 2020 | 18.36 | 18.45 | 17.51 | 17.65 | 566,831 | -0.72(-3.92%) |
Jun 09, 2020 | 18.50 | 18.71 | 17.93 | 18.37 | 595,842 | -0.34(-1.82%) |
Jun 08, 2020 | 17.92 | 18.89 | 17.90 | 18.71 | 957,950 | +1.08(+6.13%) |
Jun 05, 2020 | 18.00 | 18.34 | 17.51 | 17.63 | 956,000 | -0.01(-0.06%) |
Jun 04, 2020 | 17.12 | 17.73 | 17.01 | 17.64 | 933,562 | +0.36(+2.08%) |
Jun 03, 2020 | 17.00 | 17.73 | 16.86 | 17.28 | 994,940 | +0.42(+2.49%) |
Jun 02, 2020 | 16.89 | 17.35 | 16.76 | 16.86 | 553,722 | +0.11(+0.66%) |
Jun 01, 2020 | 17.38 | 17.57 | 16.69 | 16.75 | 776,902 | -0.39(-2.28%) |
May 29, 2020 | 16.50 | 17.17 | 16.37 | 17.14 | 940,800 | +0.57(+3.44%) |
May 28, 2020 | 17.35 | 17.51 | 16.49 | 16.57 | 806,413 | -0.73(-4.22%) |
May 27, 2020 | 16.99 | 17.55 | 16.57 | 17.30 | 1,099,642 | +0.62(+3.72%) |
May 26, 2020 | 17.58 | 17.66 | 16.45 | 16.68 | 1,381,833 | -0.18(-1.07%) |
May 22, 2020 | 15.87 | 16.99 | 15.36 | 16.86 | 2,784,300 | +2.43(+16.84%) |
May 21, 2020 | 14.28 | 14.61 | 14.03 | 14.43 | 914,755 | +0.21(+1.48%) |
May 20, 2020 | 14.24 | 14.70 | 14.10 | 14.22 | 550,325 | +0.29(+2.08%) |
May 19, 2020 | 14.70 | 14.86 | 13.92 | 13.93 | 737,513 | -0.91(-6.13%) |
May 18, 2020 | 14.15 | 14.94 | 13.96 | 14.84 | 1,160,851 | +1.06(+7.69%) |
May 15, 2020 | 12.96 | 14.16 | 12.82 | 13.78 | 891,800 | +0.75(+5.76%) |
May 14, 2020 | 12.62 | 13.04 | 12.30 | 13.03 | 646,191 | +0.16(+1.24%) |
May 13, 2020 | 13.78 | 13.92 | 12.70 | 12.87 | 764,976 | -1.00(-7.21%) |
May 12, 2020 | 13.60 | 14.46 | 13.52 | 13.87 | 1,026,885 | +0.32(+2.36%) |
May 11, 2020 | 13.43 | 13.68 | 13.17 | 13.55 | 652,932 | +0.07(+0.52%) |
May 08, 2020 | 13.27 | 13.62 | 13.13 | 13.48 | 448,200 | +0.49(+3.77%) |
May 07, 2020 | 12.72 | 13.03 | 12.70 | 12.99 | 557,513 | +0.43(+3.42%) |
May 06, 2020 | 12.74 | 12.92 | 12.40 | 12.56 | 446,750 | -0.14(-1.10%) |
May 05, 2020 | 12.68 | 13.09 | 12.54 | 12.70 | 919,481 | +0.23(+1.84%) |
May 04, 2020 | 12.19 | 12.58 | 12.10 | 12.47 | 363,968 | -0.03(-0.24%) |
May 01, 2020 | 12.64 | 13.12 | 12.35 | 12.50 | 761,800 | -0.57(-4.36%) |
Apr 30, 2020 | 13.03 | 13.18 | 12.41 | 13.07 | 902,492 | -0.10(-0.76%) |
Apr 29, 2020 | 12.79 | 13.25 | 12.61 | 13.17 | 1,187,616 | +0.67(+5.36%) |
Apr 28, 2020 | 11.49 | 12.80 | 11.49 | 12.50 | 1,314,167 | +1.19(+10.52%) |
Apr 27, 2020 | 10.71 | 11.49 | 10.67 | 11.31 | 966,418 | +0.64(+6.00%) |
Apr 24, 2020 | 11.11 | 11.43 | 10.57 | 10.67 | 1,947,600 | -0.53(-4.73%) |
Apr 23, 2020 | 10.92 | 11.29 | 10.90 | 11.20 | 706,810 | +0.34(+3.13%) |
Apr 22, 2020 | 10.61 | 10.95 | 10.55 | 10.86 | 867,747 | +0.31(+2.94%) |
Apr 21, 2020 | 10.18 | 10.64 | 10.05 | 10.55 | 533,694 | +0.03(+0.29%) |
Apr 20, 2020 | 10.22 | 10.78 | 9.970 | 10.52 | 790,549 | +0.13(+1.25%) |
Apr 17, 2020 | 10.25 | 10.59 | 9.920 | 10.39 | 1,469,300 | +0.44(+4.42%) |
Apr 16, 2020 | 10.50 | 10.63 | 9.730 | 9.950 | 628,398 | -0.67(-6.31%) |
Apr 15, 2020 | 11.07 | 11.13 | 10.56 | 10.62 | 591,820 | -0.81(-7.09%) |
Apr 14, 2020 | 10.78 | 11.44 | 10.66 | 11.43 | 1,023,548 | +0.86(+8.14%) |
Apr 13, 2020 | 10.70 | 10.75 | 10.31 | 10.57 | 612,403 | -0.19(-1.77%) |
Apr 09, 2020 | 11.08 | 11.34 | 10.67 | 10.76 | 769,700 | -0.29(-2.62%) |
Apr 08, 2020 | 10.04 | 11.16 | 9.530 | 11.05 | 990,257 | +1.56(+16.44%) |
Apr 07, 2020 | 10.09 | 10.41 | 9.360 | 9.490 | 906,302 | -0.21(-2.16%) |
Apr 06, 2020 | 8.800 | 9.930 | 8.738 | 9.700 | 782,142 | +1.30(+15.48%) |
Apr 03, 2020 | 8.800 | 8.960 | 8.020 | 8.400 | 1,281,100 | -0.55(-6.15%) |
Apr 02, 2020 | 9.360 | 9.550 | 8.680 | 8.950 | 1,479,968 | -0.42(-4.48%) |
Apr 01, 2020 | 9.640 | 9.780 | 8.980 | 9.370 | 922,113 | -0.47(-4.78%) |
Mar 31, 2020 | 9.960 | 10.44 | 9.480 | 9.840 | 831,925 | -0.15(-1.50%) |
Mar 30, 2020 | 10.41 | 10.75 | 9.790 | 9.990 | 1,242,190 | -0.34(-3.29%) |
Mar 27, 2020 | 10.86 | 11.07 | 10.12 | 10.33 | 891,700 | -0.93(-8.26%) |
Mar 26, 2020 | 10.36 | 11.40 | 10.35 | 11.26 | 1,278,675 | +0.96(+9.32%) |
Mar 25, 2020 | 9.510 | 10.80 | 9.350 | 10.30 | 1,583,335 | +0.92(+9.81%) |
Mar 24, 2020 | 9.560 | 10.15 | 9.190 | 9.380 | 1,068,718 | +0.12(+1.30%) |
Mar 23, 2020 | 8.720 | 9.450 | 8.300 | 9.260 | 1,317,803 | +0.53(+6.07%) |
Mar 20, 2020 | 8.660 | 9.560 | 8.340 | 8.730 | 1,106,900 | +0.16(+1.87%) |
Mar 19, 2020 | 8.030 | 8.770 | 7.580 | 8.570 | 1,247,113 | +0.44(+5.41%) |
Mar 18, 2020 | 8.030 | 8.575 | 7.870 | 8.130 | 1,355,941 | -0.37(-4.35%) |
Mar 17, 2020 | 9.390 | 9.600 | 7.860 | 8.500 | 1,804,292 | -0.72(-7.81%) |
Mar 16, 2020 | 10.62 | 10.91 | 9.080 | 9.220 | 1,388,491 | -2.49(-21.26%) |
Mar 13, 2020 | 12.49 | 12.85 | 11.05 | 11.71 | 987,100 | -0.28(-2.34%) |
Mar 12, 2020 | 12.73 | 13.17 | 11.89 | 11.99 | 1,110,480 | -1.70(-12.42%) |
Mar 11, 2020 | 14.23 | 14.78 | 13.48 | 13.69 | 886,292 | -0.93(-6.36%) |
Mar 10, 2020 | 14.44 | 14.84 | 14.22 | 14.62 | 1,006,359 | +0.58(+4.13%) |
Mar 09, 2020 | 14.58 | 14.91 | 13.86 | 14.04 | 850,943 | -1.61(-10.29%) |
Mar 06, 2020 | 15.66 | 15.83 | 15.25 | 15.65 | 713,300 | -0.40(-2.49%) |
Mar 05, 2020 | 16.25 | 16.60 | 16.04 | 16.05 | 742,776 | -0.64(-3.83%) |
Mar 04, 2020 | 16.60 | 17.00 | 16.14 | 16.69 | 1,198,366 | +0.41(+2.52%) |
Mar 03, 2020 | 16.06 | 16.65 | 15.45 | 16.28 | 1,505,166 | -0.23(-1.39%) |
Mar 02, 2020 | 16.10 | 16.59 | 15.81 | 16.51 | 1,253,920 | +0.55(+3.45%) |
Feb 28, 2020 | 15.70 | 16.06 | 15.51 | 15.96 | 1,126,900 | -0.24(-1.48%) |
Feb 27, 2020 | 16.81 | 16.83 | 16.11 | 16.20 | 1,228,976 | -1.01(-5.87%) |
Feb 26, 2020 | 17.64 | 17.96 | 17.15 | 17.21 | 863,178 | -0.28(-1.60%) |
Feb 25, 2020 | 18.44 | 18.54 | 17.32 | 17.49 | 1,461,190 | -0.66(-3.64%) |
Feb 24, 2020 | 18.47 | 18.58 | 18.06 | 18.15 | 731,535 | -0.92(-4.82%) |
Feb 21, 2020 | 19.20 | 19.26 | 18.78 | 19.07 | 595,200 | -0.13(-0.68%) |
Feb 20, 2020 | 19.50 | 19.68 | 18.87 | 19.20 | 1,195,398 | -0.32(-1.64%) |
Feb 19, 2020 | 19.72 | 19.92 | 19.41 | 19.52 | 666,818 | -0.17(-0.86%) |
Feb 18, 2020 | 19.46 | 19.83 | 19.12 | 19.69 | 552,932 | -0.06(-0.30%) |
Feb 14, 2020 | 19.94 | 20.00 | 19.52 | 19.75 | 1,041,200 | -0.09(-0.45%) |
Feb 13, 2020 | 18.87 | 19.92 | 18.60 | 19.84 | 1,796,898 | +0.78(+4.09%) |
Feb 12, 2020 | 18.90 | 19.44 | 18.74 | 19.06 | 1,266,208 | +0.32(+1.71%) |
Feb 11, 2020 | 18.96 | 18.97 | 18.65 | 18.74 | 1,154,407 | -0.22(-1.16%) |
Feb 10, 2020 | 18.95 | 19.04 | 18.66 | 18.96 | 708,107 | +0.00(+0.00%) |
Feb 07, 2020 | 18.90 | 19.08 | 18.45 | 18.96 | 1,118,100 | +0.03(+0.16%) |
Feb 06, 2020 | 19.02 | 19.10 | 18.42 | 18.93 | 2,766,653 | +1.59(+9.17%) |
Feb 05, 2020 | 17.26 | 17.89 | 17.03 | 17.34 | 1,366,392 | +0.21(+1.23%) |
Feb 04, 2020 | 17.25 | 17.50 | 16.81 | 17.13 | 1,549,543 | +0.83(+5.09%) |
Feb 03, 2020 | 15.72 | 16.41 | 15.72 | 16.30 | 584,555 | +0.62(+3.95%) |
Jan 31, 2020 | 15.50 | 16.04 | 15.50 | 15.68 | 1,135,100 | +0.16(+1.03%) |
Jan 30, 2020 | 15.72 | 15.72 | 15.18 | 15.52 | 556,673 | -0.19(-1.21%) |
Jan 29, 2020 | 15.74 | 15.77 | 15.48 | 15.71 | 505,587 | +0.05(+0.32%) |
Jan 28, 2020 | 15.41 | 15.80 | 15.41 | 15.66 | 460,616 | +0.32(+2.09%) |
Jan 27, 2020 | 15.32 | 15.48 | 14.85 | 15.34 | 588,012 | +0.42(+2.82%) |
Jan 24, 2020 | 15.02 | 15.21 | 14.78 | 14.92 | 367,600 | -0.10(-0.67%) |
Jan 23, 2020 | 15.45 | 15.49 | 15.01 | 15.02 | 407,624 | -0.48(-3.10%) |
Jan 22, 2020 | 16.04 | 16.04 | 15.46 | 15.50 | 748,900 | -0.36(-2.27%) |
Jan 21, 2020 | 15.07 | 15.94 | 15.03 | 15.86 | 771,960 | +0.72(+4.76%) |
Jan 17, 2020 | 14.98 | 15.37 | 14.90 | 15.14 | 634,900 | +0.39(+2.64%) |
Jan 16, 2020 | 14.83 | 15.04 | 14.74 | 14.75 | 596,722 | +0.03(+0.20%) |
Jan 15, 2020 | 15.07 | 15.30 | 14.44 | 14.72 | 759,497 | -0.40(-2.65%) |
Jan 14, 2020 | 15.39 | 15.44 | 14.86 | 15.12 | 577,156 | -0.27(-1.75%) |
Jan 13, 2020 | 15.25 | 15.90 | 15.12 | 15.39 | 1,258,043 | +0.06(+0.39%) |
Jan 10, 2020 | 15.39 | 15.49 | 15.16 | 15.33 | 280,500 | -0.13(-0.84%) |
Jan 09, 2020 | 15.29 | 15.60 | 15.01 | 15.46 | 520,518 | +0.27(+1.78%) |
Jan 08, 2020 | 14.85 | 15.23 | 14.81 | 15.19 | 718,420 | +0.33(+2.22%) |
Jan 07, 2020 | 15.53 | 15.60 | 14.20 | 14.86 | 1,749,200 | -0.82(-5.23%) |
Jan 06, 2020 | 15.67 | 15.89 | 15.57 | 15.68 | 322,058 | -0.03(-0.19%) |
Jan 03, 2020 | 15.52 | 15.84 | 15.40 | 15.71 | 342,800 | +0.01(+0.06%) |