Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.20 | 24.00 | 20.55 | 21.15 | 627,500 | -0.30(-1.40%) |
Jan 28, 2021 | 21.75 | 22.35 | 19.65 | 21.45 | 702,020 | +0.75(+3.62%) |
Jan 27, 2021 | 21.00 | 22.95 | 19.80 | 20.70 | 1,234,232 | -3.00(-12.66%) |
Jan 26, 2021 | 25.95 | 26.55 | 22.50 | 23.70 | 1,919,279 | -3.45(-12.71%) |
Jan 25, 2021 | 31.65 | 32.10 | 25.65 | 27.15 | 2,037,644 | -1.35(-4.74%) |
Jan 22, 2021 | 28.50 | 31.50 | 25.95 | 28.50 | 1,850,520 | -0.75(-2.56%) |
Jan 21, 2021 | 29.70 | 30.75 | 27.30 | 29.25 | 2,318,277 | +3.15(+12.07%) |
Jan 20, 2021 | 20.40 | 29.85 | 20.40 | 26.10 | 5,732,459 | +6.60(+33.85%) |
Jan 19, 2021 | 18.30 | 19.50 | 17.70 | 19.50 | 404,936 | +1.35(+7.44%) |
Jan 15, 2021 | 17.85 | 18.45 | 17.25 | 18.15 | 183,806 | +0.15(+0.83%) |
Jan 14, 2021 | 17.25 | 18.60 | 17.10 | 18.00 | 183,729 | +0.90(+5.26%) |
Jan 13, 2021 | 17.40 | 17.55 | 16.80 | 17.10 | 104,863 | -0.30(-1.72%) |
Jan 12, 2021 | 18.45 | 18.45 | 15.90 | 17.40 | 350,833 | -1.05(-5.69%) |
Jan 11, 2021 | 19.50 | 19.50 | 17.55 | 18.45 | 248,147 | +0.00(+0.00%) |
Jan 08, 2021 | 18.30 | 21.75 | 17.85 | 18.45 | 640,846 | +1.05(+6.03%) |
Jan 07, 2021 | 14.85 | 18.30 | 14.85 | 17.40 | 413,813 | +2.85(+19.59%) |
Jan 06, 2021 | 15.00 | 15.15 | 14.55 | 14.55 | 222,437 | -0.45(-3.00%) |
Jan 05, 2021 | 15.00 | 15.15 | 14.70 | 15.00 | 148,489 | +0.00(+0.00%) |
Jan 04, 2021 | 15.00 | 15.30 | 14.26 | 15.00 | 217,551 | +0.16(+1.11%) |
Dec 31, 2020 | 14.84 | 14.84 | 14.84 | 97,779 | +0.56(+3.89%) | |
Dec 30, 2020 | 14.25 | 14.78 | 14.10 | 14.28 | 97,779 | -0.12(-0.83%) |
Dec 29, 2020 | 15.00 | 15.15 | 13.65 | 14.40 | 185,015 | -0.90(-5.88%) |
Dec 28, 2020 | 15.00 | 15.30 | 14.70 | 15.30 | 182,013 | +0.15(+0.99%) |
Dec 24, 2020 | 14.70 | 15.60 | 14.62 | 15.15 | 91,580 | -0.45(-2.88%) |
Dec 23, 2020 | 15.00 | 15.60 | 14.85 | 15.60 | 203,791 | +0.00(+0.00%) |
Dec 22, 2020 | 15.45 | 16.20 | 14.55 | 15.60 | 303,156 | +0.90(+6.12%) |
Dec 21, 2020 | 13.35 | 15.00 | 13.20 | 14.70 | 328,119 | +1.27(+9.50%) |
Dec 18, 2020 | 13.50 | 14.23 | 13.20 | 13.43 | 151,500 | -0.31(-2.29%) |
Dec 17, 2020 | 14.19 | 14.19 | 12.84 | 13.74 | 129,921 | +0.24(+1.78%) |
Dec 16, 2020 | 14.24 | 14.47 | 13.20 | 13.50 | 173,739 | -0.60(-4.26%) |
Dec 15, 2020 | 14.55 | 15.15 | 13.50 | 14.10 | 263,982 | -0.45(-3.09%) |
Dec 14, 2020 | 14.25 | 15.30 | 13.65 | 14.55 | 382,347 | +0.64(+4.62%) |
Dec 11, 2020 | 12.60 | 14.47 | 12.45 | 13.91 | 614,413 | +1.46(+11.71%) |
Dec 10, 2020 | 12.15 | 12.60 | 11.85 | 12.45 | 157,613 | +0.28(+2.33%) |
Dec 09, 2020 | 12.67 | 12.75 | 11.70 | 12.17 | 184,350 | -0.43(-3.44%) |
Dec 08, 2020 | 12.11 | 12.90 | 11.56 | 12.60 | 243,097 | +0.30(+2.44%) |
Dec 07, 2020 | 12.00 | 12.75 | 11.55 | 12.30 | 406,109 | -0.34(-2.67%) |
Dec 04, 2020 | 12.00 | 13.16 | 11.70 | 12.64 | 547,480 | +0.04(+0.30%) |
Dec 03, 2020 | 13.05 | 17.10 | 12.30 | 12.60 | 6,638,111 | +2.85(+29.23%) |
Dec 02, 2020 | 10.20 | 10.20 | 9.000 | 9.750 | 450,566 | -0.20(-1.96%) |
Dec 01, 2020 | 10.40 | 10.65 | 9.750 | 9.945 | 238,248 | -1.00(-9.18%) |
Nov 30, 2020 | 11.40 | 11.55 | 10.05 | 10.95 | 338,936 | -0.49(-4.27%) |
Nov 27, 2020 | 11.96 | 12.00 | 11.10 | 11.44 | 132,166 | -0.51(-4.28%) |
Nov 25, 2020 | 12.30 | 12.45 | 10.95 | 11.95 | 488,040 | -0.35(-2.84%) |
Nov 24, 2020 | 9.750 | 12.75 | 9.750 | 12.30 | 1,862,991 | +3.68(+42.61%) |
Nov 23, 2020 | 8.250 | 8.781 | 8.100 | 8.625 | 432,718 | +0.58(+7.24%) |
Nov 20, 2020 | 7.838 | 8.247 | 7.838 | 8.043 | 133,246 | +0.24(+3.12%) |
Nov 19, 2020 | 7.650 | 8.100 | 7.650 | 7.800 | 174,454 | +0.24(+3.20%) |
Nov 18, 2020 | 7.800 | 7.935 | 7.500 | 7.559 | 102,288 | -0.24(-3.10%) |
Nov 17, 2020 | 7.553 | 8.100 | 7.503 | 7.800 | 111,292 | +0.15(+1.96%) |
Nov 16, 2020 | 7.800 | 7.800 | 7.500 | 7.650 | 107,292 | -0.15(-1.92%) |
Nov 13, 2020 | 8.055 | 8.175 | 7.740 | 7.800 | 112,873 | -0.30(-3.70%) |
Nov 12, 2020 | 7.800 | 8.400 | 7.650 | 8.100 | 219,604 | +0.16(+2.02%) |
Nov 11, 2020 | 7.718 | 8.115 | 7.665 | 7.939 | 135,394 | +0.14(+1.79%) |
Nov 10, 2020 | 7.650 | 7.950 | 7.500 | 7.800 | 107,249 | +0.06(+0.74%) |
Nov 09, 2020 | 7.227 | 7.875 | 7.200 | 7.743 | 155,713 | +0.26(+3.45%) |
Nov 06, 2020 | 7.254 | 7.521 | 7.065 | 7.485 | 90,040 | -0.01(-0.20%) |
Nov 05, 2020 | 7.275 | 7.647 | 7.066 | 7.500 | 101,911 | +0.15(+2.04%) |
Nov 04, 2020 | 7.200 | 7.800 | 7.050 | 7.350 | 77,744 | +0.00(+0.00%) |
Nov 03, 2020 | 6.900 | 7.650 | 6.750 | 7.350 | 175,301 | +0.45(+6.50%) |
Nov 02, 2020 | 7.050 | 7.123 | 6.765 | 6.902 | 126,471 | -0.21(-2.93%) |
Oct 30, 2020 | 7.254 | 7.282 | 6.900 | 7.110 | 129,166 | -0.14(-1.99%) |
Oct 29, 2020 | 7.050 | 7.425 | 6.780 | 7.254 | 226,582 | +0.35(+5.13%) |
Oct 28, 2020 | 7.350 | 7.350 | 6.750 | 6.900 | 236,356 | -0.39(-5.35%) |
Oct 27, 2020 | 7.725 | 7.795 | 7.207 | 7.290 | 344,506 | -0.50(-6.47%) |
Oct 26, 2020 | 7.676 | 7.950 | 7.548 | 7.794 | 310,063 | -0.09(-1.09%) |
Oct 23, 2020 | 7.650 | 8.441 | 7.516 | 7.880 | 2,253,820 | -6.37(-44.71%) |
Oct 22, 2020 | 15.30 | 15.45 | 13.95 | 14.25 | 202,287 | -3.45(-19.48%) |
Oct 21, 2020 | 14.55 | 17.85 | 14.40 | 17.70 | 263,236 | +0.45(+2.61%) |
Oct 20, 2020 | 16.35 | 20.70 | 15.15 | 17.25 | 1,635,792 | +4.50(+35.29%) |
Oct 19, 2020 | 13.35 | 13.50 | 12.60 | 12.75 | 106,663 | -0.68(-5.03%) |
Oct 16, 2020 | 13.98 | 13.98 | 13.06 | 13.43 | 32,973 | -0.52(-3.76%) |
Oct 15, 2020 | 13.80 | 14.10 | 13.50 | 13.95 | 26,042 | -0.30(-2.11%) |
Oct 14, 2020 | 14.25 | 14.40 | 13.80 | 14.25 | 35,051 | +0.00(+0.00%) |
Oct 13, 2020 | 13.95 | 14.55 | 13.88 | 14.25 | 34,656 | +0.00(+0.00%) |
Oct 12, 2020 | 15.00 | 15.15 | 13.83 | 14.25 | 74,978 | -1.20(-7.77%) |
Oct 09, 2020 | 14.70 | 16.50 | 14.18 | 15.45 | 208,946 | +0.75(+5.10%) |
Oct 08, 2020 | 12.90 | 14.85 | 12.90 | 14.70 | 120,592 | +1.86(+14.49%) |
Oct 07, 2020 | 12.83 | 13.20 | 12.60 | 12.84 | 80,155 | -0.66(-4.89%) |
Oct 06, 2020 | 14.55 | 14.70 | 13.20 | 13.50 | 93,470 | -1.35(-9.09%) |
Oct 05, 2020 | 15.00 | 16.35 | 14.40 | 14.85 | 127,483 | -1.05(-6.60%) |
Oct 02, 2020 | 15.30 | 17.70 | 15.30 | 15.90 | 210,846 | -2.10(-11.67%) |
Oct 01, 2020 | 13.95 | 18.00 | 13.95 | 18.00 | 729,326 | +2.25(+14.29%) |
Sep 30, 2020 | 24.60 | 36.60 | 15.30 | 15.75 | 14,252,842 | +6.11(+63.35%) |
Sep 29, 2020 | 9.600 | 9.750 | 9.204 | 9.642 | 5,050 | -0.11(-1.11%) |
Sep 28, 2020 | 9.750 | 9.750 | 9.318 | 9.750 | 4,195 | +0.00(+0.00%) |
Sep 25, 2020 | 9.589 | 10.02 | 9.330 | 9.750 | 4,660 | +0.18(+1.88%) |
Sep 24, 2020 | 9.750 | 10.50 | 9.300 | 9.570 | 11,252 | -0.48(-4.78%) |
Sep 23, 2020 | 11.40 | 11.40 | 9.900 | 10.05 | 18,957 | -0.38(-3.60%) |
Sep 22, 2020 | 10.05 | 11.09 | 9.900 | 10.43 | 41,594 | +0.32(+3.16%) |
Sep 21, 2020 | 10.05 | 10.35 | 9.450 | 10.11 | 9,125 | +0.22(+2.28%) |
Sep 18, 2020 | 10.20 | 10.20 | 9.450 | 9.880 | 9,300 | -0.24(-2.41%) |
Sep 17, 2020 | 9.750 | 10.20 | 9.502 | 10.12 | 3,712 | +0.22(+2.27%) |
Sep 16, 2020 | 9.600 | 9.900 | 9.450 | 9.900 | 10,283 | +0.45(+4.75%) |
Sep 15, 2020 | 9.600 | 9.666 | 9.450 | 9.451 | 1,796 | +0.00(+0.02%) |
Sep 14, 2020 | 9.000 | 9.540 | 8.887 | 9.450 | 2,385 | +0.45(+5.00%) |
Sep 11, 2020 | 9.530 | 9.530 | 8.850 | 9.000 | 7,340 | -0.15(-1.64%) |
Sep 10, 2020 | 9.149 | 9.806 | 8.857 | 9.150 | 10,399 | +0.07(+0.73%) |
Sep 09, 2020 | 8.659 | 9.101 | 8.334 | 9.084 | 5,991 | +0.32(+3.70%) |
Sep 08, 2020 | 9.000 | 9.147 | 8.174 | 8.760 | 9,194 | -0.17(-1.85%) |
Sep 04, 2020 | 9.600 | 9.900 | 7.577 | 8.925 | 30,066 | -0.82(-8.46%) |
Sep 03, 2020 | 10.11 | 10.20 | 9.600 | 9.750 | 9,382 | -0.43(-4.26%) |
Sep 02, 2020 | 10.66 | 10.80 | 9.544 | 10.18 | 33,865 | -0.77(-7.00%) |
Sep 01, 2020 | 11.40 | 11.76 | 10.71 | 10.95 | 10,019 | -0.75(-6.41%) |
Aug 31, 2020 | 11.40 | 11.85 | 11.25 | 11.70 | 7,732 | +0.34(+3.04%) |
Aug 28, 2020 | 11.19 | 11.69 | 10.98 | 11.36 | 7,533 | +0.26(+2.30%) |
Aug 27, 2020 | 10.50 | 11.40 | 10.50 | 11.10 | 14,823 | +0.45(+4.23%) |
Aug 26, 2020 | 10.35 | 10.80 | 10.35 | 10.65 | 11,931 | -0.15(-1.39%) |
Aug 25, 2020 | 10.35 | 10.80 | 10.35 | 10.80 | 11,029 | +0.41(+3.97%) |
Aug 24, 2020 | 11.40 | 11.40 | 10.20 | 10.39 | 33,801 | -1.04(-9.12%) |
Aug 21, 2020 | 11.35 | 11.70 | 11.25 | 11.43 | 9,333 | +0.03(+0.26%) |
Aug 20, 2020 | 11.40 | 11.85 | 11.25 | 11.40 | 18,975 | -0.15(-1.30%) |
Aug 19, 2020 | 12.30 | 12.45 | 11.40 | 11.55 | 28,550 | -0.60(-4.94%) |
Aug 18, 2020 | 12.90 | 12.90 | 12.00 | 12.15 | 29,981 | -0.65(-5.05%) |
Aug 17, 2020 | 13.20 | 13.79 | 12.75 | 12.80 | 21,938 | -0.70(-5.21%) |
Aug 14, 2020 | 13.80 | 13.80 | 13.20 | 13.50 | 12,326 | -0.15(-1.10%) |
Aug 13, 2020 | 13.20 | 13.80 | 13.20 | 13.65 | 21,716 | +0.30(+2.25%) |
Aug 12, 2020 | 14.40 | 14.40 | 12.75 | 13.35 | 70,780 | -1.50(-10.10%) |
Aug 11, 2020 | 15.30 | 15.30 | 14.40 | 14.85 | 28,121 | -0.30(-1.98%) |
Aug 10, 2020 | 15.30 | 15.30 | 14.85 | 15.15 | 22,636 | -0.30(-1.94%) |
Aug 07, 2020 | 15.00 | 15.45 | 14.55 | 15.45 | 31,326 | -0.10(-0.67%) |
Aug 06, 2020 | 15.45 | 15.75 | 15.30 | 15.55 | 12,328 | -0.05(-0.30%) |
Aug 05, 2020 | 15.90 | 15.90 | 15.45 | 15.60 | 12,766 | -0.30(-1.89%) |
Aug 04, 2020 | 15.45 | 15.90 | 15.45 | 15.90 | 9,566 | +0.15(+0.95%) |
Aug 03, 2020 | 16.50 | 16.50 | 15.15 | 15.75 | 13,999 | +0.15(+0.96%) |
Jul 31, 2020 | 15.90 | 16.63 | 15.60 | 15.60 | 16,420 | -0.15(-0.95%) |
Jul 30, 2020 | 15.75 | 15.90 | 15.30 | 15.75 | 13,991 | -0.15(-0.94%) |
Jul 29, 2020 | 16.50 | 16.80 | 15.60 | 15.90 | 26,818 | -0.60(-3.64%) |
Jul 28, 2020 | 16.80 | 16.95 | 16.35 | 16.50 | 17,861 | -0.60(-3.51%) |
Jul 27, 2020 | 16.65 | 17.25 | 16.65 | 17.10 | 20,252 | +0.15(+0.88%) |
Jul 24, 2020 | 17.55 | 17.55 | 16.38 | 16.95 | 22,093 | -0.15(-0.88%) |
Jul 23, 2020 | 17.25 | 17.70 | 16.80 | 17.10 | 38,635 | +0.30(+1.79%) |
Jul 22, 2020 | 18.00 | 18.00 | 16.65 | 16.80 | 66,354 | -1.50(-8.20%) |
Jul 21, 2020 | 15.90 | 18.30 | 15.45 | 18.30 | 124,603 | +2.40(+15.09%) |
Jul 20, 2020 | 16.65 | 16.65 | 15.45 | 15.90 | 34,153 | -0.60(-3.64%) |
Jul 17, 2020 | 16.20 | 16.65 | 16.20 | 16.50 | 32,826 | +0.30(+1.85%) |
Jul 16, 2020 | 15.60 | 16.35 | 15.15 | 16.20 | 47,615 | +0.30(+1.89%) |
Jul 15, 2020 | 15.15 | 16.05 | 15.00 | 15.90 | 42,607 | +0.90(+6.00%) |
Jul 14, 2020 | 15.00 | 15.45 | 13.80 | 15.00 | 104,897 | -1.95(-11.50%) |
Jul 13, 2020 | 17.55 | 17.55 | 16.95 | 16.95 | 85,694 | -0.75(-4.24%) |
Jul 10, 2020 | 17.85 | 17.85 | 17.25 | 17.70 | 44,993 | +0.00(+0.00%) |
Jul 09, 2020 | 18.00 | 18.00 | 16.80 | 17.70 | 44,600 | -0.30(-1.67%) |
Jul 08, 2020 | 17.85 | 18.30 | 17.55 | 18.00 | 43,800 | -0.30(-1.64%) |
Jul 07, 2020 | 18.15 | 19.20 | 17.70 | 18.30 | 138,921 | +0.60(+3.39%) |
Jul 06, 2020 | 17.70 | 18.00 | 17.25 | 17.70 | 85,379 | -0.15(-0.84%) |
Jul 02, 2020 | 17.70 | 18.00 | 16.80 | 17.85 | 138,320 | +0.00(+0.00%) |
Jul 01, 2020 | 18.45 | 18.45 | 17.40 | 17.85 | 302,156 | +0.00(+0.00%) |
Jun 30, 2020 | 19.65 | 20.40 | 17.85 | 17.85 | 305,446 | -3.45(-16.20%) |
Jun 29, 2020 | 21.90 | 22.05 | 19.50 | 21.30 | 174,527 | -1.65(-7.19%) |
Jun 26, 2020 | 22.95 | 23.70 | 21.90 | 22.95 | 38,226 | +0.15(+0.66%) |
Jun 25, 2020 | 22.80 | 23.10 | 22.05 | 22.80 | 19,293 | +0.00(+0.00%) |
Jun 24, 2020 | 24.00 | 24.00 | 21.75 | 22.80 | 48,855 | -1.05(-4.40%) |
Jun 23, 2020 | 24.75 | 24.90 | 23.70 | 23.85 | 69,625 | +0.00(+0.00%) |
Jun 22, 2020 | 23.70 | 24.15 | 22.95 | 23.85 | 68,989 | +1.20(+5.30%) |
Jun 19, 2020 | 23.85 | 24.00 | 21.75 | 22.65 | 40,126 | -0.75(-3.21%) |
Jun 18, 2020 | 23.55 | 24.00 | 22.95 | 23.40 | 47,609 | +0.60(+2.63%) |
Jun 17, 2020 | 22.65 | 23.85 | 22.50 | 22.80 | 67,647 | +0.30(+1.33%) |
Jun 16, 2020 | 22.65 | 23.40 | 22.05 | 22.50 | 57,716 | -0.60(-2.60%) |
Jun 15, 2020 | 21.75 | 23.70 | 21.30 | 23.10 | 53,888 | +0.90(+4.05%) |
Jun 12, 2020 | 22.80 | 23.01 | 21.15 | 22.20 | 65,086 | +0.45(+2.07%) |
Jun 11, 2020 | 24.00 | 24.00 | 21.15 | 21.75 | 107,181 | -3.45(-13.69%) |
Jun 10, 2020 | 25.50 | 26.40 | 23.70 | 25.20 | 148,750 | +0.15(+0.60%) |
Jun 09, 2020 | 23.55 | 26.85 | 22.80 | 25.05 | 206,183 | +1.20(+5.03%) |
Jun 08, 2020 | 23.25 | 28.20 | 21.90 | 23.85 | 298,135 | +0.90(+3.92%) |
Jun 05, 2020 | 22.35 | 24.00 | 21.30 | 22.95 | 207,293 | +0.60(+2.68%) |
Jun 04, 2020 | 22.20 | 22.50 | 19.95 | 22.35 | 411,906 | +0.00(+0.00%) |
Jun 03, 2020 | 24.15 | 24.75 | 22.20 | 22.35 | 365,701 | -1.95(-8.02%) |
Jun 02, 2020 | 24.30 | 25.50 | 22.95 | 24.30 | 251,727 | -1.20(-4.71%) |
Jun 01, 2020 | 23.70 | 32.85 | 21.15 | 25.50 | 573,291 | -37.65(-59.62%) |
May 29, 2020 | 63.75 | 69.75 | 61.65 | 63.15 | 7,033 | -1.50(-2.32%) |
May 28, 2020 | 60.75 | 69.00 | 60.13 | 64.65 | 11,846 | +4.35(+7.21%) |
May 27, 2020 | 61.35 | 62.25 | 60.00 | 60.30 | 3,907 | -1.35(-2.19%) |
May 26, 2020 | 54.75 | 64.05 | 54.75 | 61.65 | 8,779 | +5.40(+9.60%) |
May 22, 2020 | 59.70 | 60.00 | 55.50 | 56.25 | 9,093 | -4.35(-7.18%) |
May 21, 2020 | 59.25 | 62.10 | 58.95 | 60.60 | 5,099 | +1.65(+2.80%) |
May 20, 2020 | 63.15 | 70.50 | 57.75 | 58.95 | 16,780 | -6.75(-10.27%) |
May 19, 2020 | 54.15 | 90.30 | 53.25 | 65.70 | 127,721 | +13.95(+26.96%) |
May 18, 2020 | 52.50 | 54.60 | 51.75 | 51.75 | 8,722 | +0.15(+0.29%) |
May 15, 2020 | 53.55 | 57.71 | 51.45 | 51.60 | 5,206 | -0.90(-1.71%) |
May 14, 2020 | 51.00 | 54.15 | 48.00 | 52.50 | 11,656 | +1.35(+2.64%) |
May 13, 2020 | 53.74 | 54.05 | 48.76 | 51.15 | 2,299 | -3.00(-5.54%) |
May 12, 2020 | 52.95 | 57.60 | 52.95 | 54.15 | 5,053 | +3.15(+6.18%) |
May 11, 2020 | 52.50 | 54.08 | 49.20 | 51.00 | 2,937 | -1.20(-2.30%) |
May 08, 2020 | 51.60 | 52.20 | 51.08 | 52.20 | 1,353 | +1.65(+3.26%) |
May 07, 2020 | 52.50 | 54.75 | 50.55 | 50.55 | 8,114 | -1.35(-2.60%) |
May 06, 2020 | 54.75 | 54.75 | 51.75 | 51.90 | 1,854 | -2.40(-4.42%) |
May 05, 2020 | 55.35 | 57.69 | 54.00 | 54.30 | 1,673 | +1.27(+2.40%) |
May 04, 2020 | 56.25 | 58.35 | 51.15 | 53.02 | 2,580 | -2.48(-4.46%) |
May 01, 2020 | 52.50 | 57.00 | 52.50 | 55.50 | 2,666 | +3.00(+5.71%) |
Apr 30, 2020 | 54.30 | 57.00 | 52.05 | 52.50 | 5,973 | +1.20(+2.34%) |
Apr 29, 2020 | 51.00 | 54.90 | 48.42 | 51.30 | 5,196 | +1.95(+3.95%) |
Apr 28, 2020 | 42.90 | 52.14 | 37.50 | 49.35 | 8,398 | +6.60(+15.44%) |
Apr 27, 2020 | 39.00 | 43.50 | 32.70 | 42.75 | 3,567 | +2.70(+6.74%) |
Apr 24, 2020 | 40.26 | 41.10 | 37.65 | 40.05 | 2,286 | +1.80(+4.71%) |
Apr 23, 2020 | 40.82 | 42.00 | 38.17 | 38.25 | 1,076 | +0.30(+0.79%) |
Apr 22, 2020 | 41.25 | 42.18 | 37.80 | 37.95 | 1,691 | -2.92(-7.16%) |
Apr 21, 2020 | 39.60 | 41.10 | 36.45 | 40.88 | 6,131 | +2.17(+5.62%) |
Apr 20, 2020 | 37.35 | 41.59 | 34.65 | 38.70 | 3,658 | +1.58(+4.26%) |
Apr 17, 2020 | 33.30 | 40.35 | 31.50 | 37.12 | 1,426 | +2.47(+7.13%) |
Apr 16, 2020 | 41.25 | 41.25 | 33.30 | 34.65 | 3,281 | -6.68(-16.15%) |
Apr 15, 2020 | 42.60 | 42.60 | 39.30 | 41.33 | 486 | -1.12(-2.65%) |
Apr 14, 2020 | 43.05 | 45.00 | 39.20 | 42.45 | 1,491 | +0.30(+0.71%) |
Apr 13, 2020 | 41.70 | 44.33 | 41.70 | 42.15 | 2,496 | -1.20(-2.77%) |
Apr 09, 2020 | 42.30 | 43.95 | 40.35 | 43.35 | 2,833 | +1.50(+3.58%) |
Apr 08, 2020 | 40.80 | 42.00 | 39.00 | 41.85 | 957 | +1.73(+4.30%) |
Apr 07, 2020 | 42.00 | 42.00 | 38.85 | 40.12 | 1,463 | +0.38(+0.94%) |
Apr 06, 2020 | 38.85 | 41.70 | 36.86 | 39.75 | 1,470 | +0.75(+1.92%) |
Apr 03, 2020 | 39.75 | 39.75 | 37.50 | 39.00 | 740 | -0.60(-1.52%) |
Apr 02, 2020 | 40.50 | 40.50 | 39.00 | 39.60 | 1,030 | -0.75(-1.86%) |
Apr 01, 2020 | 40.65 | 41.70 | 38.55 | 40.35 | 1,985 | -0.30(-0.74%) |
Mar 31, 2020 | 42.75 | 43.50 | 38.85 | 40.65 | 2,942 | -1.35(-3.21%) |
Mar 30, 2020 | 39.15 | 42.83 | 39.15 | 42.00 | 1,896 | +0.15(+0.36%) |
Mar 27, 2020 | 43.50 | 43.50 | 36.22 | 41.85 | 2,766 | +0.06(+0.14%) |
Mar 26, 2020 | 42.30 | 42.45 | 37.50 | 41.79 | 4,415 | +5.79(+16.09%) |
Mar 25, 2020 | 33.75 | 44.25 | 32.40 | 36.00 | 5,363 | +4.20(+13.21%) |
Mar 24, 2020 | 29.10 | 34.95 | 27.31 | 31.80 | 1,949 | +3.60(+12.77%) |
Mar 23, 2020 | 27.45 | 30.00 | 25.93 | 28.20 | 1,118 | +1.20(+4.44%) |
Mar 20, 2020 | 25.20 | 30.00 | 25.20 | 27.00 | 1,813 | +0.75(+2.86%) |
Mar 19, 2020 | 25.80 | 27.45 | 23.88 | 26.25 | 1,735 | +1.20(+4.79%) |
Mar 18, 2020 | 25.35 | 25.35 | 21.02 | 25.05 | 2,831 | +0.00(+0.00%) |
Mar 17, 2020 | 23.25 | 27.00 | 23.25 | 25.05 | 872 | +1.80(+7.74%) |
Mar 16, 2020 | 31.82 | 31.82 | 23.25 | 23.25 | 2,632 | -5.55(-19.27%) |
Mar 13, 2020 | 30.75 | 30.75 | 25.10 | 28.80 | 3,533 | +1.35(+4.92%) |
Mar 12, 2020 | 28.35 | 30.15 | 27.30 | 27.45 | 3,547 | -3.00(-9.85%) |
Mar 11, 2020 | 31.50 | 32.70 | 30.00 | 30.45 | 1,951 | -0.38(-1.22%) |
Mar 10, 2020 | 34.63 | 34.95 | 30.00 | 30.82 | 7,223 | -4.38(-12.45%) |
Mar 09, 2020 | 37.05 | 37.05 | 31.05 | 35.21 | 3,983 | +0.26(+0.74%) |
Mar 06, 2020 | 37.50 | 38.78 | 33.45 | 34.95 | 3,513 | -1.50(-4.12%) |
Mar 05, 2020 | 36.90 | 39.06 | 36.00 | 36.45 | 3,544 | +0.60(+1.67%) |
Mar 04, 2020 | 35.55 | 37.05 | 35.55 | 35.85 | 2,101 | -0.15(-0.42%) |
Mar 03, 2020 | 33.45 | 36.00 | 33.45 | 36.00 | 2,428 | +1.50(+4.35%) |
Mar 02, 2020 | 35.40 | 37.39 | 33.72 | 34.50 | 3,896 | -1.50(-4.17%) |
Feb 28, 2020 | 38.40 | 41.74 | 33.49 | 36.00 | 11,120 | -7.05(-16.38%) |
Feb 27, 2020 | 42.60 | 51.00 | 36.30 | 43.05 | 6,489 | -0.90(-2.05%) |
Feb 26, 2020 | 47.25 | 47.25 | 41.70 | 43.95 | 4,455 | -3.30(-6.98%) |
Feb 25, 2020 | 45.60 | 48.60 | 45.60 | 47.25 | 4,074 | +1.35(+2.94%) |
Feb 24, 2020 | 44.10 | 47.32 | 39.90 | 45.90 | 4,857 | +0.45(+0.99%) |
Feb 21, 2020 | 43.35 | 46.50 | 43.35 | 45.45 | 3,433 | +0.45(+1.00%) |
Feb 20, 2020 | 45.00 | 51.15 | 42.90 | 45.00 | 7,493 | +1.06(+2.41%) |
Feb 19, 2020 | 40.50 | 45.15 | 39.40 | 43.94 | 7,196 | +4.34(+10.96%) |
Feb 18, 2020 | 41.70 | 41.70 | 38.25 | 39.60 | 3,540 | +0.06(+0.14%) |
Feb 14, 2020 | 39.30 | 39.54 | 38.25 | 39.54 | 1,873 | -0.34(-0.85%) |
Feb 13, 2020 | 37.65 | 40.80 | 36.90 | 39.88 | 4,664 | +1.33(+3.45%) |
Feb 12, 2020 | 38.10 | 41.25 | 36.90 | 38.55 | 4,341 | +0.15(+0.40%) |
Feb 11, 2020 | 39.60 | 40.25 | 37.35 | 38.40 | 3,782 | -1.20(-3.03%) |
Feb 10, 2020 | 39.00 | 40.50 | 36.75 | 39.60 | 6,762 | +2.40(+6.45%) |
Feb 07, 2020 | 39.00 | 39.30 | 36.00 | 37.20 | 2,240 | -0.22(-0.60%) |
Feb 06, 2020 | 39.00 | 39.75 | 36.75 | 37.42 | 2,100 | -1.12(-2.92%) |
Feb 05, 2020 | 34.20 | 40.80 | 34.20 | 38.55 | 8,111 | +4.50(+13.22%) |
Feb 04, 2020 | 35.40 | 35.95 | 33.30 | 34.05 | 5,898 | -1.35(-3.81%) |