Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.50 | 49.00 | 36.40 | 39.55 | 702,540 | +0.35(+0.89%) |
Feb 25, 2021 | 43.05 | 43.05 | 38.50 | 39.20 | 125,411 | -4.20(-9.68%) |
Feb 24, 2021 | 42.70 | 45.85 | 42.35 | 43.40 | 97,028 | +2.45(+5.98%) |
Feb 23, 2021 | 43.40 | 45.50 | 39.55 | 40.95 | 250,885 | -8.75(-17.61%) |
Feb 22, 2021 | 46.20 | 56.70 | 43.05 | 49.70 | 694,992 | +5.25(+11.81%) |
Feb 19, 2021 | 53.55 | 55.30 | 42.70 | 44.45 | 370,142 | -5.60(-11.19%) |
Feb 18, 2021 | 47.25 | 62.65 | 46.90 | 50.05 | 972,055 | +1.75(+3.62%) |
Feb 17, 2021 | 40.25 | 52.15 | 37.45 | 48.30 | 559,045 | +6.65(+15.97%) |
Feb 16, 2021 | 42.00 | 42.35 | 40.60 | 41.65 | 75,608 | +0.00(+0.00%) |
Feb 12, 2021 | 39.90 | 42.00 | 39.90 | 41.65 | 63,588 | +0.35(+0.85%) |
Feb 11, 2021 | 42.35 | 42.70 | 39.90 | 41.30 | 90,618 | -0.35(-0.84%) |
Feb 10, 2021 | 43.75 | 44.10 | 37.45 | 41.65 | 166,052 | -0.35(-0.83%) |
Feb 09, 2021 | 43.75 | 44.10 | 39.55 | 42.00 | 178,569 | -1.05(-2.44%) |
Feb 08, 2021 | 36.40 | 43.05 | 36.05 | 43.05 | 367,775 | +8.05(+23.00%) |
Feb 05, 2021 | 35.35 | 36.40 | 32.58 | 35.00 | 98,037 | -0.35(-0.99%) |
Feb 04, 2021 | 33.95 | 36.40 | 33.60 | 35.35 | 130,208 | +2.14(+6.45%) |
Feb 03, 2021 | 31.85 | 33.91 | 31.61 | 33.21 | 69,385 | +1.48(+4.68%) |
Feb 02, 2021 | 31.50 | 33.65 | 31.50 | 31.72 | 71,740 | -0.29(-0.91%) |
Feb 01, 2021 | 31.15 | 32.72 | 30.50 | 32.01 | 61,845 | +0.86(+2.78%) |
Jan 29, 2021 | 31.61 | 32.73 | 29.75 | 31.15 | 119,017 | -0.80(-2.51%) |
Jan 28, 2021 | 33.25 | 33.60 | 30.10 | 31.95 | 103,984 | -1.30(-3.91%) |
Jan 27, 2021 | 34.62 | 38.50 | 33.08 | 33.25 | 158,945 | -3.15(-8.65%) |
Jan 26, 2021 | 32.90 | 36.40 | 32.20 | 36.40 | 183,218 | +2.58(+7.62%) |
Jan 25, 2021 | 35.70 | 36.05 | 31.85 | 33.82 | 127,929 | -1.53(-4.32%) |
Jan 22, 2021 | 36.05 | 36.75 | 35.00 | 35.35 | 82,200 | -1.05(-2.88%) |
Jan 21, 2021 | 36.75 | 38.15 | 35.00 | 36.40 | 154,150 | -1.05(-2.80%) |
Jan 20, 2021 | 38.85 | 39.90 | 33.60 | 37.45 | 293,308 | +1.05(+2.88%) |
Jan 19, 2021 | 33.60 | 36.40 | 32.20 | 36.40 | 173,177 | +4.44(+13.89%) |
Jan 15, 2021 | 32.90 | 33.18 | 30.42 | 31.96 | 131,594 | +0.57(+1.81%) |
Jan 14, 2021 | 31.64 | 31.64 | 29.75 | 31.39 | 95,453 | -0.46(-1.43%) |
Jan 13, 2021 | 33.95 | 33.95 | 30.80 | 31.85 | 226,460 | -4.90(-13.33%) |
Jan 12, 2021 | 29.05 | 39.90 | 28.70 | 36.75 | 569,834 | +8.48(+30.01%) |
Jan 11, 2021 | 27.41 | 28.59 | 27.05 | 28.27 | 52,797 | +1.18(+4.34%) |
Jan 08, 2021 | 27.30 | 27.63 | 26.29 | 27.09 | 40,611 | +0.49(+1.84%) |
Jan 07, 2021 | 26.95 | 27.30 | 26.25 | 26.60 | 25,929 | +0.94(+3.67%) |
Jan 06, 2021 | 27.30 | 28.87 | 25.56 | 25.66 | 74,089 | -1.82(-6.61%) |
Jan 05, 2021 | 25.90 | 27.92 | 24.85 | 27.48 | 80,477 | +1.90(+7.43%) |
Jan 04, 2021 | 24.50 | 26.18 | 23.80 | 25.57 | 40,512 | +1.18(+4.84%) |
Dec 31, 2020 | 24.39 | 24.39 | 24.39 | 58,899 | -1.16(-4.52%) | |
Dec 30, 2020 | 24.50 | 26.25 | 23.80 | 25.55 | 58,899 | +1.05(+4.29%) |
Dec 29, 2020 | 25.55 | 25.90 | 23.80 | 24.50 | 55,040 | -0.34(-1.35%) |
Dec 28, 2020 | 26.25 | 27.96 | 24.28 | 24.84 | 86,154 | -0.71(-2.79%) |
Dec 24, 2020 | 23.80 | 26.25 | 23.20 | 25.55 | 96,097 | +2.10(+8.96%) |
Dec 23, 2020 | 22.75 | 24.85 | 22.40 | 23.45 | 64,319 | +1.40(+6.33%) |
Dec 22, 2020 | 22.40 | 22.40 | 21.70 | 22.05 | 19,419 | -0.15(-0.66%) |
Dec 21, 2020 | 22.50 | 23.09 | 22.05 | 22.20 | 30,582 | -0.23(-1.05%) |
Dec 18, 2020 | 22.98 | 23.45 | 22.43 | 22.43 | 24,560 | -0.67(-2.88%) |
Dec 17, 2020 | 23.45 | 23.80 | 22.40 | 23.10 | 22,290 | -0.70(-2.94%) |
Dec 16, 2020 | 23.88 | 24.02 | 22.93 | 23.80 | 21,075 | -0.42(-1.72%) |
Dec 15, 2020 | 23.80 | 24.32 | 23.27 | 24.22 | 27,582 | -0.14(-0.57%) |
Dec 14, 2020 | 25.38 | 26.95 | 23.83 | 24.36 | 184,068 | +0.21(+0.86%) |
Dec 11, 2020 | 24.50 | 25.02 | 23.10 | 24.15 | 53,174 | +1.68(+7.49%) |
Dec 10, 2020 | 22.75 | 23.43 | 22.23 | 22.47 | 14,592 | -0.28(-1.25%) |
Dec 09, 2020 | 25.20 | 25.20 | 22.05 | 22.75 | 56,720 | -1.86(-7.55%) |
Dec 08, 2020 | 23.10 | 27.50 | 22.77 | 24.61 | 256,544 | +1.18(+5.03%) |
Dec 07, 2020 | 23.10 | 23.45 | 22.71 | 23.43 | 23,616 | +0.42(+1.81%) |
Dec 04, 2020 | 22.40 | 24.32 | 22.09 | 23.01 | 86,365 | +0.61(+2.73%) |
Dec 03, 2020 | 22.20 | 22.57 | 21.70 | 22.40 | 12,776 | +0.28(+1.27%) |
Dec 02, 2020 | 21.86 | 22.23 | 21.04 | 22.12 | 11,351 | +0.26(+1.20%) |
Dec 01, 2020 | 21.23 | 22.02 | 21.04 | 21.86 | 19,795 | +0.16(+0.73%) |
Nov 30, 2020 | 21.70 | 22.01 | 21.28 | 21.70 | 16,235 | -0.53(-2.36%) |
Nov 27, 2020 | 21.88 | 22.23 | 21.52 | 22.23 | 13,305 | +0.00(+0.00%) |
Nov 25, 2020 | 21.88 | 22.45 | 21.45 | 22.23 | 14,434 | +0.53(+2.42%) |
Nov 24, 2020 | 21.88 | 22.57 | 21.18 | 21.70 | 26,800 | -0.35(-1.59%) |
Nov 23, 2020 | 23.45 | 23.45 | 21.35 | 22.05 | 27,960 | -0.28(-1.25%) |
Nov 20, 2020 | 23.80 | 23.94 | 21.48 | 22.33 | 67,351 | +2.03(+10.00%) |
Nov 19, 2020 | 19.95 | 21.35 | 19.60 | 20.30 | 43,629 | +0.35(+1.75%) |
Nov 18, 2020 | 20.30 | 21.00 | 19.25 | 19.95 | 17,043 | -0.35(-1.72%) |
Nov 17, 2020 | 21.35 | 21.35 | 19.60 | 20.30 | 13,853 | +0.00(+0.00%) |
Nov 16, 2020 | 20.30 | 21.35 | 19.95 | 20.30 | 18,168 | -0.96(-4.51%) |
Nov 13, 2020 | 18.90 | 21.52 | 18.20 | 21.26 | 47,388 | -1.49(-6.55%) |
Nov 12, 2020 | 22.40 | 23.45 | 22.05 | 22.75 | 49,857 | +0.35(+1.56%) |
Nov 11, 2020 | 20.65 | 22.40 | 19.60 | 22.40 | 18,362 | +2.10(+10.34%) |
Nov 10, 2020 | 21.00 | 21.00 | 19.60 | 20.30 | 11,376 | +0.35(+1.75%) |
Nov 09, 2020 | 19.60 | 21.00 | 18.90 | 19.95 | 17,229 | +1.07(+5.69%) |
Nov 06, 2020 | 20.65 | 21.00 | 18.46 | 18.88 | 16,460 | -1.60(-7.80%) |
Nov 05, 2020 | 18.39 | 20.56 | 18.39 | 20.47 | 15,160 | +1.71(+9.12%) |
Nov 04, 2020 | 18.20 | 19.16 | 18.20 | 18.76 | 18,416 | +0.56(+3.08%) |
Nov 03, 2020 | 21.35 | 21.70 | 17.85 | 18.20 | 85,303 | -3.50(-16.13%) |
Nov 02, 2020 | 21.70 | 22.05 | 21.00 | 21.70 | 12,793 | +0.43(+2.04%) |
Oct 30, 2020 | 21.93 | 22.00 | 21.00 | 21.27 | 11,325 | -0.42(-1.95%) |
Oct 29, 2020 | 22.70 | 22.74 | 21.21 | 21.69 | 16,827 | -0.59(-2.64%) |
Oct 28, 2020 | 21.93 | 22.92 | 21.70 | 22.28 | 21,238 | -0.61(-2.68%) |
Oct 27, 2020 | 24.08 | 24.08 | 22.52 | 22.89 | 16,151 | -1.21(-5.01%) |
Oct 26, 2020 | 25.52 | 25.72 | 22.78 | 24.10 | 65,143 | -1.27(-5.02%) |
Oct 23, 2020 | 25.90 | 25.90 | 24.85 | 25.37 | 17,448 | -0.18(-0.70%) |
Oct 22, 2020 | 25.55 | 25.90 | 24.85 | 25.55 | 16,187 | +0.00(+0.00%) |
Oct 21, 2020 | 25.55 | 25.90 | 24.85 | 25.55 | 9,716 | +0.00(+0.00%) |
Oct 20, 2020 | 25.55 | 26.25 | 25.20 | 25.55 | 20,088 | -0.35(-1.34%) |
Oct 19, 2020 | 26.03 | 26.60 | 25.02 | 25.90 | 28,380 | +0.23(+0.90%) |
Oct 16, 2020 | 26.00 | 26.59 | 25.55 | 25.67 | 19,434 | -0.23(-0.91%) |
Oct 15, 2020 | 26.60 | 26.60 | 25.20 | 25.90 | 18,840 | -0.88(-3.27%) |
Oct 14, 2020 | 26.64 | 27.27 | 26.30 | 26.77 | 15,964 | -0.18(-0.65%) |
Oct 13, 2020 | 27.65 | 27.65 | 26.25 | 26.95 | 39,784 | -0.91(-3.27%) |
Oct 12, 2020 | 28.00 | 29.40 | 27.30 | 27.86 | 87,171 | -0.32(-1.12%) |
Oct 09, 2020 | 26.25 | 28.35 | 25.94 | 28.18 | 84,288 | +1.57(+5.91%) |
Oct 08, 2020 | 26.25 | 28.70 | 25.76 | 26.60 | 54,735 | +0.35(+1.35%) |
Oct 07, 2020 | 25.90 | 26.95 | 25.55 | 26.25 | 18,848 | +0.43(+1.65%) |
Oct 06, 2020 | 25.90 | 26.57 | 25.48 | 25.82 | 25,009 | -0.78(-2.92%) |
Oct 05, 2020 | 26.95 | 27.65 | 26.25 | 26.60 | 51,929 | -1.56(-5.53%) |
Oct 02, 2020 | 28.84 | 30.45 | 25.63 | 28.16 | 342,471 | +2.80(+11.06%) |
Oct 01, 2020 | 25.89 | 25.89 | 25.20 | 25.35 | 11,978 | -0.20(-0.77%) |
Sep 30, 2020 | 25.55 | 26.25 | 25.20 | 25.55 | 16,787 | -0.35(-1.35%) |
Sep 29, 2020 | 24.85 | 28.35 | 24.85 | 25.90 | 42,855 | +0.52(+2.07%) |
Sep 28, 2020 | 25.23 | 25.90 | 25.20 | 25.38 | 6,348 | +0.25(+0.97%) |
Sep 25, 2020 | 25.90 | 26.32 | 24.85 | 25.13 | 12,974 | -0.42(-1.64%) |
Sep 24, 2020 | 26.95 | 26.95 | 24.15 | 25.55 | 17,326 | -0.35(-1.35%) |
Sep 23, 2020 | 26.95 | 27.65 | 25.90 | 25.90 | 9,537 | -0.70(-2.63%) |
Sep 22, 2020 | 26.95 | 28.00 | 26.60 | 26.60 | 9,024 | +0.20(+0.77%) |
Sep 21, 2020 | 27.58 | 27.58 | 26.40 | 26.40 | 16,323 | -0.02(-0.07%) |
Sep 18, 2020 | 27.11 | 28.21 | 26.41 | 26.41 | 23,194 | -0.57(-2.11%) |
Sep 17, 2020 | 27.65 | 29.04 | 26.98 | 26.98 | 20,185 | -1.09(-3.89%) |
Sep 16, 2020 | 27.80 | 29.67 | 27.32 | 28.08 | 56,702 | +0.26(+0.92%) |
Sep 15, 2020 | 26.48 | 28.51 | 26.48 | 27.82 | 40,621 | +1.15(+4.32%) |
Sep 14, 2020 | 26.47 | 28.00 | 26.25 | 26.67 | 14,400 | +0.21(+0.78%) |
Sep 11, 2020 | 26.82 | 30.45 | 25.39 | 26.46 | 47,451 | -0.84(-3.06%) |
Sep 10, 2020 | 26.25 | 28.00 | 25.20 | 27.30 | 19,704 | +1.40(+5.41%) |
Sep 09, 2020 | 27.30 | 27.30 | 25.55 | 25.90 | 11,923 | -0.61(-2.30%) |
Sep 08, 2020 | 28.13 | 28.69 | 26.36 | 26.51 | 13,154 | -0.80(-2.93%) |
Sep 04, 2020 | 25.20 | 28.00 | 23.45 | 27.31 | 37,362 | +0.36(+1.34%) |
Sep 03, 2020 | 29.05 | 29.05 | 25.55 | 26.95 | 38,036 | -2.10(-7.23%) |
Sep 02, 2020 | 29.75 | 30.45 | 28.70 | 29.05 | 25,201 | -1.26(-4.16%) |
Sep 01, 2020 | 31.33 | 31.50 | 29.75 | 30.31 | 30,130 | -1.41(-4.45%) |
Aug 31, 2020 | 31.50 | 32.19 | 31.15 | 31.72 | 33,310 | -1.08(-3.30%) |
Aug 28, 2020 | 31.85 | 36.75 | 30.80 | 32.80 | 116,594 | +1.30(+4.13%) |
Aug 27, 2020 | 31.85 | 32.20 | 30.98 | 31.50 | 28,069 | -0.35(-1.10%) |
Aug 26, 2020 | 31.15 | 32.90 | 31.15 | 31.85 | 22,351 | +0.10(+0.32%) |
Aug 25, 2020 | 31.50 | 32.20 | 30.80 | 31.75 | 22,312 | -0.41(-1.27%) |
Aug 24, 2020 | 33.25 | 33.25 | 30.46 | 32.16 | 61,900 | -1.55(-4.59%) |
Aug 21, 2020 | 33.68 | 34.83 | 33.25 | 33.70 | 38,011 | -0.95(-2.73%) |
Aug 20, 2020 | 36.40 | 36.40 | 33.60 | 34.65 | 80,186 | -2.80(-7.48%) |
Aug 19, 2020 | 35.70 | 38.15 | 35.35 | 37.45 | 135,027 | +0.35(+0.94%) |
Aug 18, 2020 | 44.10 | 50.05 | 36.05 | 37.10 | 1,673,385 | +3.50(+10.42%) |
Aug 17, 2020 | 35.35 | 35.35 | 33.25 | 33.60 | 26,359 | -0.53(-1.55%) |
Aug 14, 2020 | 34.26 | 35.00 | 32.73 | 34.13 | 36,705 | -1.22(-3.46%) |
Aug 13, 2020 | 33.25 | 36.40 | 32.55 | 35.35 | 44,310 | +1.75(+5.21%) |
Aug 12, 2020 | 35.35 | 36.40 | 32.20 | 33.60 | 92,775 | -2.45(-6.80%) |
Aug 11, 2020 | 38.15 | 38.85 | 35.00 | 36.05 | 112,350 | -2.80(-7.21%) |
Aug 10, 2020 | 39.20 | 40.25 | 38.50 | 38.85 | 57,757 | -1.05(-2.63%) |
Aug 07, 2020 | 38.50 | 40.95 | 37.80 | 39.90 | 124,260 | -6.65(-14.29%) |
Aug 06, 2020 | 47.60 | 47.95 | 43.75 | 46.55 | 123,964 | -1.05(-2.21%) |
Aug 05, 2020 | 51.80 | 51.80 | 44.80 | 47.60 | 85,431 | -2.10(-4.23%) |
Aug 04, 2020 | 46.90 | 50.40 | 46.55 | 49.70 | 97,757 | +3.50(+7.58%) |
Aug 03, 2020 | 44.45 | 46.90 | 43.40 | 46.20 | 93,508 | +3.15(+7.32%) |
Jul 31, 2020 | 42.00 | 44.80 | 39.20 | 43.05 | 114,648 | +2.10(+5.13%) |
Jul 30, 2020 | 38.85 | 41.65 | 37.80 | 40.95 | 58,904 | +1.40(+3.54%) |
Jul 29, 2020 | 38.50 | 42.35 | 37.80 | 39.55 | 100,645 | +0.35(+0.89%) |
Jul 28, 2020 | 40.25 | 40.25 | 38.50 | 39.20 | 57,724 | -1.05(-2.61%) |
Jul 27, 2020 | 41.65 | 42.00 | 40.25 | 40.25 | 34,931 | -1.40(-3.36%) |
Jul 24, 2020 | 42.35 | 42.35 | 39.90 | 41.65 | 61,811 | -1.40(-3.25%) |
Jul 23, 2020 | 44.45 | 45.15 | 42.00 | 43.05 | 104,536 | -1.40(-3.15%) |
Jul 22, 2020 | 44.45 | 46.90 | 40.95 | 44.45 | 259,663 | +1.05(+2.42%) |
Jul 21, 2020 | 50.40 | 50.75 | 43.40 | 43.40 | 319,585 | -12.95(-22.98%) |
Jul 20, 2020 | 50.40 | 57.40 | 48.65 | 56.35 | 172,629 | +4.55(+8.78%) |
Jul 17, 2020 | 53.55 | 56.00 | 49.00 | 51.80 | 160,654 | -1.05(-1.99%) |
Jul 16, 2020 | 43.75 | 54.95 | 43.40 | 52.85 | 352,899 | +7.70(+17.05%) |
Jul 15, 2020 | 45.85 | 47.60 | 43.75 | 45.15 | 104,120 | -1.05(-2.27%) |
Jul 14, 2020 | 47.95 | 48.30 | 42.70 | 46.20 | 183,434 | -2.80(-5.71%) |
Jul 13, 2020 | 53.90 | 67.90 | 44.45 | 49.00 | 2,338,748 | +9.45(+23.89%) |
Jul 10, 2020 | 39.90 | 41.65 | 39.20 | 39.55 | 53,142 | -0.70(-1.74%) |
Jul 09, 2020 | 41.30 | 41.65 | 38.85 | 40.25 | 58,494 | -0.70(-1.71%) |
Jul 08, 2020 | 39.90 | 45.85 | 38.50 | 40.95 | 276,709 | +0.70(+1.74%) |
Jul 07, 2020 | 38.15 | 40.95 | 37.45 | 40.25 | 102,514 | +1.05(+2.68%) |
Jul 06, 2020 | 39.55 | 40.25 | 38.15 | 39.20 | 67,657 | +1.40(+3.70%) |
Jul 02, 2020 | 38.15 | 38.85 | 36.58 | 37.80 | 120,385 | -2.10(-5.26%) |
Jul 01, 2020 | 38.50 | 41.30 | 38.50 | 39.90 | 115,668 | -0.35(-0.87%) |
Jun 30, 2020 | 39.55 | 46.55 | 37.10 | 40.25 | 362,933 | -0.35(-0.86%) |
Jun 29, 2020 | 41.65 | 42.70 | 38.50 | 40.60 | 136,229 | +2.27(+5.94%) |
Jun 26, 2020 | 38.50 | 42.70 | 36.75 | 38.33 | 184,911 | +1.23(+3.30%) |
Jun 25, 2020 | 41.65 | 42.00 | 35.70 | 37.10 | 207,277 | -5.95(-13.82%) |
Jun 24, 2020 | 35.00 | 43.75 | 34.30 | 43.05 | 358,984 | +7.00(+19.42%) |
Jun 23, 2020 | 32.90 | 37.10 | 32.20 | 36.05 | 199,848 | +2.45(+7.29%) |
Jun 22, 2020 | 32.90 | 35.70 | 32.20 | 33.60 | 115,004 | +1.05(+3.23%) |
Jun 19, 2020 | 31.50 | 34.65 | 31.11 | 32.55 | 199,225 | -2.80(-7.92%) |
Jun 18, 2020 | 31.15 | 36.40 | 28.35 | 35.35 | 444,932 | +4.90(+16.09%) |
Jun 17, 2020 | 30.45 | 31.85 | 30.10 | 30.45 | 45,622 | -0.70(-2.25%) |
Jun 16, 2020 | 31.85 | 32.55 | 30.34 | 31.15 | 63,900 | -0.32(-1.02%) |
Jun 15, 2020 | 29.66 | 32.20 | 29.57 | 31.47 | 58,711 | +0.98(+3.23%) |
Jun 12, 2020 | 30.45 | 31.15 | 28.82 | 30.49 | 51,934 | +0.39(+1.29%) |
Jun 11, 2020 | 30.10 | 32.55 | 29.40 | 30.10 | 110,222 | -2.10(-6.52%) |
Jun 10, 2020 | 34.30 | 35.35 | 30.80 | 32.20 | 246,889 | +1.05(+3.37%) |
Jun 09, 2020 | 32.20 | 32.20 | 30.45 | 31.15 | 109,361 | -0.16(-0.53%) |
Jun 08, 2020 | 29.40 | 33.32 | 29.04 | 31.31 | 100,603 | +1.77(+6.01%) |
Jun 05, 2020 | 29.40 | 30.07 | 28.56 | 29.54 | 38,097 | +0.70(+2.41%) |
Jun 04, 2020 | 28.88 | 29.75 | 28.35 | 28.84 | 21,977 | -0.50(-1.71%) |
Jun 03, 2020 | 29.40 | 29.79 | 28.88 | 29.34 | 21,137 | -0.76(-2.51%) |
Jun 02, 2020 | 29.40 | 30.10 | 29.05 | 30.10 | 10,284 | +0.02(+0.08%) |
Jun 01, 2020 | 29.40 | 30.08 | 28.89 | 30.08 | 15,614 | +0.50(+1.69%) |
May 29, 2020 | 30.10 | 30.45 | 28.97 | 29.57 | 26,857 | -1.23(-3.98%) |
May 28, 2020 | 31.15 | 31.15 | 30.45 | 30.80 | 18,386 | -0.35(-1.12%) |
May 27, 2020 | 31.85 | 31.85 | 30.08 | 31.15 | 38,250 | +0.00(+0.00%) |
May 26, 2020 | 30.45 | 31.15 | 30.10 | 31.15 | 37,241 | +1.08(+3.61%) |
May 22, 2020 | 29.82 | 30.08 | 29.42 | 30.07 | 18,348 | -0.04(-0.12%) |
May 21, 2020 | 30.10 | 30.10 | 29.05 | 30.10 | 19,360 | +0.00(+0.00%) |
May 20, 2020 | 29.75 | 30.45 | 29.40 | 30.10 | 30,000 | -0.35(-1.15%) |
May 19, 2020 | 30.45 | 30.80 | 28.70 | 30.45 | 43,127 | +0.70(+2.35%) |
May 18, 2020 | 29.75 | 31.15 | 29.75 | 29.75 | 85,965 | -1.40(-4.49%) |
May 15, 2020 | 32.55 | 33.15 | 29.75 | 31.15 | 98,020 | -2.10(-6.32%) |
May 14, 2020 | 36.75 | 37.45 | 32.55 | 33.25 | 351,200 | +0.00(+0.00%) |
May 13, 2020 | 34.30 | 34.30 | 32.29 | 33.25 | 69,581 | -1.54(-4.44%) |
May 12, 2020 | 32.90 | 36.40 | 32.90 | 34.79 | 52,998 | -0.56(-1.57%) |
May 11, 2020 | 34.65 | 35.35 | 32.20 | 35.35 | 38,271 | -0.35(-0.98%) |
May 08, 2020 | 33.60 | 35.70 | 31.85 | 35.70 | 57,605 | -2.10(-5.56%) |
May 07, 2020 | 39.55 | 39.90 | 35.35 | 37.80 | 101,785 | -1.40(-3.57%) |
May 06, 2020 | 36.05 | 42.00 | 35.35 | 39.20 | 190,195 | +5.18(+15.23%) |
May 05, 2020 | 36.75 | 36.75 | 33.36 | 34.02 | 52,682 | -2.03(-5.63%) |
May 04, 2020 | 33.60 | 36.75 | 33.25 | 36.05 | 74,180 | +3.02(+9.14%) |
May 01, 2020 | 32.55 | 34.57 | 32.20 | 33.03 | 45,014 | +0.83(+2.58%) |
Apr 30, 2020 | 31.85 | 32.55 | 31.15 | 32.20 | 15,643 | -0.60(-1.82%) |
Apr 29, 2020 | 32.95 | 33.25 | 31.89 | 32.80 | 35,636 | -0.45(-1.36%) |
Apr 28, 2020 | 32.90 | 33.95 | 31.15 | 33.25 | 35,410 | -0.35(-1.04%) |
Apr 27, 2020 | 33.25 | 33.95 | 31.15 | 33.60 | 78,979 | +2.12(+6.73%) |
Apr 24, 2020 | 32.02 | 32.02 | 29.60 | 31.48 | 51,882 | -0.02(-0.06%) |
Apr 23, 2020 | 35.00 | 36.75 | 31.15 | 31.50 | 98,808 | -3.50(-10.00%) |
Apr 22, 2020 | 35.00 | 38.50 | 34.65 | 35.00 | 97,418 | +0.84(+2.46%) |
Apr 21, 2020 | 41.65 | 41.65 | 33.60 | 34.16 | 264,376 | -10.99(-24.34%) |
Apr 20, 2020 | 59.50 | 64.75 | 43.05 | 45.15 | 1,754,389 | +18.55(+69.74%) |
Apr 17, 2020 | 26.76 | 26.95 | 25.66 | 26.60 | 19,674 | -0.99(-3.59%) |
Apr 16, 2020 | 28.70 | 31.46 | 26.25 | 27.59 | 56,781 | +0.29(+1.06%) |
Apr 15, 2020 | 23.80 | 29.75 | 22.75 | 27.30 | 103,780 | +2.45(+9.86%) |
Apr 14, 2020 | 24.85 | 25.90 | 22.75 | 24.85 | 36,001 | -1.11(-4.29%) |
Apr 13, 2020 | 25.95 | 26.25 | 24.85 | 25.96 | 17,552 | -0.36(-1.37%) |
Apr 09, 2020 | 26.60 | 27.47 | 24.95 | 26.32 | 30,762 | -1.33(-4.81%) |
Apr 08, 2020 | 28.70 | 29.40 | 26.31 | 27.65 | 73,004 | +1.28(+4.84%) |
Apr 07, 2020 | 27.65 | 27.65 | 25.38 | 26.38 | 29,063 | -1.97(-6.96%) |
Apr 06, 2020 | 29.40 | 30.45 | 26.60 | 28.35 | 52,480 | +0.00(+0.00%) |
Apr 03, 2020 | 28.51 | 30.07 | 26.14 | 28.35 | 90,462 | +1.05(+3.85%) |
Apr 02, 2020 | 29.75 | 31.50 | 25.20 | 27.30 | 172,745 | -2.80(-9.30%) |
Apr 01, 2020 | 19.60 | 34.96 | 18.84 | 30.10 | 524,236 | +9.11(+43.41%) |
Mar 31, 2020 | 22.70 | 23.80 | 19.25 | 20.99 | 55,767 | -3.86(-15.54%) |
Mar 30, 2020 | 28.00 | 28.35 | 24.50 | 24.85 | 52,218 | -1.75(-6.58%) |
Mar 27, 2020 | 28.00 | 28.70 | 25.24 | 26.60 | 84,954 | -3.85(-12.64%) |
Mar 26, 2020 | 30.10 | 33.25 | 28.00 | 30.45 | 142,039 | -0.35(-1.14%) |
Mar 25, 2020 | 33.25 | 37.45 | 26.60 | 30.80 | 178,899 | +2.28(+7.98%) |
Mar 24, 2020 | 30.80 | 31.84 | 26.29 | 28.52 | 68,928 | -3.33(-10.44%) |
Mar 23, 2020 | 30.45 | 33.95 | 26.25 | 31.85 | 186,422 | +2.44(+8.31%) |
Mar 20, 2020 | 40.60 | 40.95 | 28.35 | 29.41 | 621,251 | -28.34(-49.08%) |
Mar 19, 2020 | 10.85 | 55.30 | 10.50 | 57.75 | 1,522,065 | +47.13(+443.84%) |
Mar 18, 2020 | 10.57 | 11.03 | 10.05 | 10.62 | 6,658 | -0.14(-1.30%) |
Mar 17, 2020 | 10.15 | 10.76 | 9.485 | 10.76 | 3,680 | +0.61(+6.00%) |
Mar 16, 2020 | 8.750 | 10.15 | 8.400 | 10.15 | 17,707 | -1.79(-14.98%) |
Mar 13, 2020 | 11.10 | 12.32 | 10.73 | 11.94 | 5,100 | +1.09(+10.03%) |
Mar 12, 2020 | 12.95 | 15.75 | 8.750 | 10.85 | 8,269 | -3.56(-24.72%) |
Mar 11, 2020 | 15.67 | 16.10 | 13.65 | 14.41 | 4,490 | -0.99(-6.41%) |
Mar 10, 2020 | 15.75 | 17.15 | 12.95 | 15.40 | 7,757 | -0.21(-1.37%) |
Mar 09, 2020 | 17.15 | 17.50 | 13.06 | 15.61 | 6,312 | -2.27(-12.70%) |
Mar 06, 2020 | 18.55 | 18.74 | 17.85 | 17.89 | 5,737 | -1.12(-5.89%) |
Mar 05, 2020 | 19.18 | 19.25 | 18.55 | 19.00 | 3,095 | -0.19(-0.98%) |
Mar 04, 2020 | 18.90 | 19.94 | 18.88 | 19.19 | 3,631 | -0.13(-0.65%) |
Mar 03, 2020 | 19.81 | 20.28 | 18.90 | 19.32 | 5,456 | -0.51(-2.58%) |