Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.05 | 45.01 | 35.42 | 36.33 | 513,885 | +1.33(+3.80%) |
Feb 25, 2021 | 37.45 | 38.15 | 35.00 | 35.00 | 17,672 | -3.29(-8.59%) |
Feb 24, 2021 | 38.50 | 40.53 | 37.94 | 38.29 | 18,807 | +0.70(+1.86%) |
Feb 23, 2021 | 39.13 | 40.95 | 35.00 | 37.59 | 44,787 | -5.46(-12.68%) |
Feb 22, 2021 | 39.20 | 44.10 | 38.36 | 43.05 | 147,588 | +3.92(+10.02%) |
Feb 19, 2021 | 37.66 | 39.90 | 37.17 | 39.13 | 32,757 | +2.03(+5.47%) |
Feb 18, 2021 | 38.64 | 39.13 | 36.26 | 37.10 | 37,855 | -1.75(-4.50%) |
Feb 17, 2021 | 40.11 | 40.78 | 37.24 | 38.85 | 22,694 | -2.17(-5.29%) |
Feb 16, 2021 | 38.71 | 41.86 | 37.17 | 41.02 | 94,423 | +3.36(+8.92%) |
Feb 12, 2021 | 41.16 | 42.00 | 37.17 | 37.66 | 76,785 | -4.48(-10.63%) |
Feb 11, 2021 | 42.28 | 47.18 | 37.59 | 42.14 | 243,949 | -0.84(-1.95%) |
Feb 10, 2021 | 44.10 | 47.74 | 39.20 | 42.98 | 248,665 | -6.51(-13.15%) |
Feb 09, 2021 | 36.05 | 67.48 | 35.35 | 49.49 | 1,976,537 | +13.86(+38.90%) |
Feb 08, 2021 | 35.35 | 36.33 | 34.65 | 35.63 | 12,237 | +1.12(+3.25%) |
Feb 05, 2021 | 34.16 | 35.21 | 33.46 | 34.51 | 8,671 | +0.84(+2.49%) |
Feb 04, 2021 | 33.25 | 34.79 | 33.11 | 33.67 | 6,179 | +0.07(+0.21%) |
Feb 03, 2021 | 33.32 | 34.58 | 32.97 | 33.60 | 5,217 | +0.14(+0.42%) |
Feb 02, 2021 | 32.90 | 34.86 | 30.66 | 33.46 | 21,010 | +0.07(+0.21%) |
Feb 01, 2021 | 32.27 | 34.09 | 31.08 | 33.39 | 9,542 | +1.19(+3.70%) |
Jan 29, 2021 | 32.83 | 34.30 | 31.57 | 32.20 | 7,300 | -2.31(-6.69%) |
Jan 28, 2021 | 33.11 | 35.00 | 32.06 | 34.51 | 8,755 | +0.56(+1.65%) |
Jan 27, 2021 | 34.51 | 35.84 | 33.25 | 33.95 | 11,707 | -1.82(-5.09%) |
Jan 26, 2021 | 35.84 | 36.89 | 35.07 | 35.77 | 18,045 | +1.61(+4.71%) |
Jan 25, 2021 | 34.58 | 36.19 | 32.48 | 34.16 | 14,953 | -0.35(-1.01%) |
Jan 22, 2021 | 34.30 | 35.21 | 34.16 | 34.51 | 9,371 | -0.07(-0.20%) |
Jan 21, 2021 | 35.21 | 36.12 | 34.16 | 34.58 | 11,558 | -0.77(-2.18%) |
Jan 20, 2021 | 34.86 | 35.84 | 34.02 | 35.35 | 20,145 | +0.84(+2.43%) |
Jan 19, 2021 | 33.67 | 35.00 | 33.46 | 34.51 | 8,452 | +0.84(+2.49%) |
Jan 15, 2021 | 35.49 | 35.49 | 32.97 | 33.67 | 9,771 | -1.75(-4.94%) |
Jan 14, 2021 | 34.93 | 36.26 | 34.02 | 35.42 | 13,191 | +0.21(+0.60%) |
Jan 13, 2021 | 37.17 | 37.17 | 34.58 | 35.21 | 14,116 | -1.05(-2.90%) |
Jan 12, 2021 | 36.68 | 37.80 | 35.35 | 36.26 | 35,866 | -0.70(-1.89%) |
Jan 11, 2021 | 34.51 | 38.43 | 34.51 | 36.96 | 38,310 | +2.45(+7.10%) |
Jan 08, 2021 | 33.46 | 36.30 | 32.83 | 34.51 | 50,942 | +2.45(+7.64%) |
Jan 07, 2021 | 31.57 | 32.62 | 31.01 | 32.06 | 11,389 | +0.63(+2.00%) |
Jan 06, 2021 | 30.80 | 32.06 | 30.31 | 31.43 | 13,778 | +1.82(+6.15%) |
Jan 05, 2021 | 29.68 | 31.43 | 29.12 | 29.61 | 20,630 | +0.21(+0.71%) |
Jan 04, 2021 | 28.42 | 29.75 | 28.39 | 29.40 | 13,318 | +1.19(+4.22%) |
Dec 31, 2020 | 28.21 | 28.21 | 28.21 | 20,275 | -0.42(-1.47%) | |
Dec 30, 2020 | 27.86 | 29.82 | 27.86 | 28.63 | 20,275 | +0.77(+2.76%) |
Dec 29, 2020 | 28.70 | 29.05 | 27.37 | 27.86 | 8,533 | -0.49(-1.73%) |
Dec 28, 2020 | 30.66 | 30.89 | 28.07 | 28.35 | 17,025 | -1.05(-3.57%) |
Dec 24, 2020 | 29.61 | 29.68 | 29.19 | 29.40 | 2,528 | -0.21(-0.71%) |
Dec 23, 2020 | 29.75 | 30.73 | 29.40 | 29.61 | 5,563 | +0.35(+1.19%) |
Dec 22, 2020 | 29.82 | 30.78 | 29.19 | 29.26 | 5,041 | -0.42(-1.41%) |
Dec 21, 2020 | 30.45 | 30.80 | 29.05 | 29.68 | 11,680 | -0.84(-2.75%) |
Dec 18, 2020 | 32.90 | 33.40 | 30.24 | 30.52 | 16,785 | -1.82(-5.63%) |
Dec 17, 2020 | 33.25 | 34.16 | 31.92 | 32.34 | 6,814 | -1.54(-4.55%) |
Dec 16, 2020 | 33.88 | 35.70 | 32.41 | 33.88 | 23,140 | +0.63(+1.89%) |
Dec 15, 2020 | 32.48 | 34.37 | 31.01 | 33.25 | 30,818 | +2.17(+6.98%) |
Dec 14, 2020 | 30.52 | 31.75 | 30.37 | 31.08 | 7,307 | +0.70(+2.30%) |
Dec 11, 2020 | 30.73 | 31.71 | 29.82 | 30.38 | 8,357 | -0.35(-1.14%) |
Dec 10, 2020 | 30.87 | 31.99 | 29.82 | 30.73 | 10,636 | -0.49(-1.57%) |
Dec 09, 2020 | 33.11 | 33.36 | 30.93 | 31.22 | 12,319 | -1.89(-5.71%) |
Dec 08, 2020 | 31.50 | 34.09 | 31.29 | 33.11 | 18,011 | +1.75(+5.58%) |
Dec 07, 2020 | 33.60 | 33.81 | 30.80 | 31.36 | 19,371 | -2.10(-6.28%) |
Dec 04, 2020 | 33.67 | 34.19 | 32.90 | 33.46 | 4,942 | -0.21(-0.62%) |
Dec 03, 2020 | 33.95 | 34.72 | 33.11 | 33.67 | 6,589 | -0.21(-0.62%) |
Dec 02, 2020 | 33.81 | 34.79 | 32.34 | 33.88 | 18,872 | -0.63(-1.83%) |
Dec 01, 2020 | 37.10 | 37.31 | 33.88 | 34.51 | 22,922 | -2.10(-5.74%) |
Nov 30, 2020 | 36.75 | 38.15 | 35.42 | 36.61 | 21,297 | -1.26(-3.33%) |
Nov 27, 2020 | 35.77 | 40.25 | 35.77 | 37.87 | 69,400 | +3.15(+9.07%) |
Nov 25, 2020 | 33.60 | 36.33 | 32.90 | 34.72 | 40,000 | +1.19(+3.55%) |
Nov 24, 2020 | 34.51 | 35.14 | 32.76 | 33.53 | 19,904 | -0.77(-2.24%) |
Nov 23, 2020 | 33.04 | 34.65 | 32.62 | 34.30 | 17,823 | +1.75(+5.38%) |
Nov 20, 2020 | 32.76 | 33.25 | 31.71 | 32.55 | 12,357 | -0.91(-2.72%) |
Nov 19, 2020 | 32.90 | 34.27 | 30.66 | 33.46 | 34,259 | +0.77(+2.36%) |
Nov 18, 2020 | 35.84 | 36.40 | 32.55 | 32.69 | 20,873 | -3.36(-9.32%) |
Nov 17, 2020 | 38.50 | 38.50 | 35.42 | 36.05 | 16,116 | -3.43(-8.69%) |
Nov 16, 2020 | 38.08 | 40.18 | 36.54 | 39.48 | 11,446 | +2.10(+5.62%) |
Nov 13, 2020 | 40.39 | 40.39 | 36.12 | 37.38 | 15,100 | -1.47(-3.78%) |
Nov 12, 2020 | 41.16 | 42.91 | 37.66 | 38.85 | 56,929 | -6.86(-15.01%) |
Nov 11, 2020 | 49.70 | 50.75 | 44.38 | 45.71 | 22,634 | -3.85(-7.77%) |
Nov 10, 2020 | 50.75 | 51.52 | 48.23 | 49.56 | 3,561 | +0.15(+0.30%) |
Nov 09, 2020 | 48.79 | 51.10 | 48.65 | 49.41 | 15,330 | +0.34(+0.70%) |
Nov 06, 2020 | 49.42 | 50.05 | 48.44 | 49.07 | 4,585 | -0.56(-1.13%) |
Nov 05, 2020 | 47.11 | 49.98 | 47.04 | 49.63 | 4,408 | +2.59(+5.51%) |
Nov 04, 2020 | 47.95 | 47.95 | 46.48 | 47.04 | 3,885 | -1.75(-3.59%) |
Nov 03, 2020 | 46.20 | 49.00 | 46.20 | 48.79 | 5,431 | +3.22(+7.07%) |
Nov 02, 2020 | 45.85 | 47.60 | 45.29 | 45.57 | 2,102 | -0.21(-0.46%) |
Oct 30, 2020 | 47.39 | 47.84 | 45.15 | 45.78 | 4,485 | -1.33(-2.82%) |
Oct 29, 2020 | 48.93 | 49.14 | 46.62 | 47.11 | 2,917 | -1.89(-3.86%) |
Oct 28, 2020 | 52.50 | 52.50 | 46.27 | 49.00 | 9,618 | -1.75(-3.45%) |
Oct 27, 2020 | 50.05 | 51.17 | 49.97 | 50.75 | 3,460 | -0.28(-0.55%) |
Oct 26, 2020 | 50.61 | 52.57 | 48.44 | 51.03 | 11,497 | -0.35(-0.68%) |
Oct 23, 2020 | 51.87 | 51.87 | 49.91 | 51.38 | 4,185 | -0.84(-1.61%) |
Oct 22, 2020 | 52.43 | 52.43 | 49.88 | 52.22 | 6,398 | +0.35(+0.67%) |
Oct 21, 2020 | 53.55 | 53.55 | 50.40 | 51.87 | 10,804 | -1.89(-3.52%) |
Oct 20, 2020 | 53.90 | 54.53 | 52.50 | 53.76 | 9,696 | -0.07(-0.13%) |
Oct 19, 2020 | 57.19 | 58.31 | 53.41 | 53.83 | 13,463 | -3.36(-5.88%) |
Oct 16, 2020 | 54.95 | 57.77 | 54.46 | 57.19 | 8,000 | +2.03(+3.68%) |
Oct 15, 2020 | 55.16 | 58.24 | 51.17 | 55.16 | 54,662 | -2.45(-4.25%) |
Oct 14, 2020 | 76.51 | 81.20 | 56.42 | 57.61 | 1,159,840 | -1.12(-1.91%) |
Oct 13, 2020 | 59.50 | 59.85 | 58.73 | 58.73 | 4,256 | -1.05(-1.76%) |
Oct 12, 2020 | 57.75 | 62.37 | 56.84 | 59.78 | 15,911 | +2.66(+4.66%) |
Oct 09, 2020 | 54.74 | 62.16 | 53.62 | 57.12 | 19,314 | +3.71(+6.95%) |
Oct 08, 2020 | 54.32 | 55.16 | 53.34 | 53.41 | 4,072 | -0.42(-0.78%) |
Oct 07, 2020 | 51.10 | 54.60 | 51.08 | 53.83 | 15,746 | +3.29(+6.51%) |
Oct 06, 2020 | 49.63 | 51.52 | 48.86 | 50.54 | 7,053 | +1.75(+3.59%) |
Oct 05, 2020 | 46.76 | 50.05 | 46.76 | 48.79 | 4,542 | +1.89(+4.03%) |
Oct 02, 2020 | 45.99 | 49.84 | 45.99 | 46.90 | 5,914 | +0.00(+0.00%) |
Oct 01, 2020 | 48.58 | 48.67 | 45.60 | 46.90 | 5,521 | -1.19(-2.47%) |
Sep 30, 2020 | 50.54 | 50.54 | 47.95 | 48.09 | 3,413 | -1.19(-2.41%) |
Sep 29, 2020 | 50.82 | 51.52 | 48.55 | 49.28 | 4,652 | -0.70(-1.40%) |
Sep 28, 2020 | 53.55 | 53.55 | 47.88 | 49.98 | 11,674 | -1.47(-2.86%) |
Sep 25, 2020 | 47.25 | 52.50 | 47.25 | 51.45 | 6,485 | +3.71(+7.77%) |
Sep 24, 2020 | 47.25 | 50.33 | 46.43 | 47.74 | 7,110 | +0.00(+0.00%) |
Sep 23, 2020 | 51.59 | 52.68 | 47.32 | 47.74 | 7,200 | -4.20(-8.09%) |
Sep 22, 2020 | 50.40 | 52.29 | 49.92 | 51.94 | 4,523 | +2.24(+4.51%) |
Sep 21, 2020 | 54.81 | 56.07 | 49.70 | 49.70 | 6,586 | -6.37(-11.36%) |
Sep 18, 2020 | 55.58 | 56.91 | 55.51 | 56.07 | 3,800 | +1.33(+2.43%) |
Sep 17, 2020 | 54.67 | 55.93 | 54.67 | 54.74 | 2,063 | -1.19(-2.13%) |
Sep 16, 2020 | 56.28 | 57.40 | 55.86 | 55.93 | 4,093 | -0.35(-0.62%) |
Sep 15, 2020 | 60.27 | 61.81 | 55.79 | 56.28 | 8,986 | -0.91(-1.59%) |
Sep 14, 2020 | 54.74 | 57.54 | 54.74 | 57.19 | 3,416 | +2.94(+5.42%) |
Sep 11, 2020 | 54.81 | 56.28 | 53.97 | 54.25 | 2,214 | -0.56(-1.02%) |
Sep 10, 2020 | 57.05 | 57.26 | 54.60 | 54.81 | 2,130 | -0.56(-1.01%) |
Sep 09, 2020 | 52.92 | 56.70 | 52.92 | 55.37 | 8,586 | +2.52(+4.77%) |
Sep 08, 2020 | 55.09 | 55.09 | 52.08 | 52.85 | 5,686 | -2.94(-5.27%) |
Sep 04, 2020 | 58.45 | 59.12 | 52.57 | 55.79 | 13,957 | -2.66(-4.55%) |
Sep 03, 2020 | 64.40 | 64.75 | 57.05 | 58.45 | 11,876 | -6.30(-9.73%) |
Sep 02, 2020 | 65.80 | 66.81 | 63.98 | 64.75 | 6,647 | -0.28(-0.43%) |
Sep 01, 2020 | 63.35 | 65.80 | 62.79 | 65.03 | 11,228 | +1.82(+2.88%) |
Aug 31, 2020 | 60.55 | 63.35 | 59.50 | 63.21 | 16,778 | +2.66(+4.39%) |
Aug 28, 2020 | 62.02 | 62.16 | 59.71 | 60.55 | 3,085 | -0.84(-1.37%) |
Aug 27, 2020 | 62.37 | 63.84 | 61.11 | 61.39 | 5,283 | -0.49(-0.79%) |
Aug 26, 2020 | 59.57 | 64.19 | 56.52 | 61.88 | 19,065 | +2.73(+4.62%) |
Aug 25, 2020 | 60.83 | 60.83 | 57.54 | 59.15 | 28,461 | -1.33(-2.20%) |
Aug 24, 2020 | 59.50 | 62.23 | 55.86 | 60.48 | 11,901 | +2.52(+4.35%) |
Aug 21, 2020 | 58.80 | 60.34 | 57.01 | 57.96 | 4,000 | -0.77(-1.31%) |
Aug 20, 2020 | 66.50 | 66.75 | 58.31 | 58.73 | 12,088 | -7.98(-11.96%) |
Aug 19, 2020 | 65.03 | 68.67 | 63.91 | 66.71 | 18,682 | +2.45(+3.81%) |
Aug 18, 2020 | 57.61 | 66.01 | 57.61 | 64.26 | 21,807 | +5.11(+8.64%) |
Aug 17, 2020 | 58.10 | 61.11 | 56.35 | 59.15 | 15,823 | +1.40(+2.42%) |
Aug 14, 2020 | 50.75 | 59.43 | 49.70 | 57.75 | 41,314 | +6.44(+12.55%) |
Aug 13, 2020 | 45.78 | 51.31 | 45.43 | 51.31 | 12,042 | +4.76(+10.23%) |
Aug 12, 2020 | 49.42 | 49.42 | 44.66 | 46.55 | 12,759 | -2.73(-5.54%) |
Aug 11, 2020 | 50.68 | 51.31 | 48.30 | 49.28 | 9,881 | -1.47(-2.90%) |
Aug 10, 2020 | 46.20 | 51.52 | 45.50 | 50.75 | 19,009 | +4.55(+9.85%) |
Aug 07, 2020 | 41.93 | 46.48 | 41.86 | 46.20 | 18,657 | +3.78(+8.91%) |
Aug 06, 2020 | 42.56 | 49.07 | 41.76 | 42.42 | 37,744 | +0.77(+1.85%) |
Aug 05, 2020 | 39.76 | 43.12 | 39.76 | 41.65 | 11,527 | +2.17(+5.50%) |
Aug 04, 2020 | 38.78 | 40.95 | 37.88 | 39.48 | 12,019 | +0.63(+1.62%) |
Aug 03, 2020 | 36.33 | 39.63 | 36.33 | 38.85 | 13,021 | +2.94(+8.19%) |
Jul 31, 2020 | 34.79 | 36.61 | 34.30 | 35.91 | 4,371 | +1.12(+3.22%) |
Jul 30, 2020 | 35.42 | 35.80 | 34.44 | 34.79 | 6,788 | -1.26(-3.50%) |
Jul 29, 2020 | 35.77 | 36.40 | 35.56 | 36.05 | 1,760 | -0.07(-0.19%) |
Jul 28, 2020 | 35.00 | 36.33 | 34.09 | 36.12 | 4,067 | +0.42(+1.18%) |
Jul 27, 2020 | 36.47 | 37.31 | 35.21 | 35.70 | 5,077 | -1.19(-3.23%) |
Jul 24, 2020 | 35.70 | 37.52 | 35.07 | 36.89 | 4,900 | +1.05(+2.93%) |
Jul 23, 2020 | 37.45 | 40.18 | 34.49 | 35.84 | 10,097 | -2.17(-5.71%) |
Jul 22, 2020 | 39.20 | 39.28 | 37.10 | 38.01 | 5,285 | -0.91(-2.34%) |
Jul 21, 2020 | 36.26 | 40.22 | 34.72 | 38.92 | 11,444 | +2.17(+5.90%) |
Jul 20, 2020 | 37.10 | 37.45 | 35.08 | 36.75 | 8,865 | -0.77(-2.05%) |
Jul 17, 2020 | 38.36 | 38.50 | 35.77 | 37.52 | 7,842 | -0.35(-0.92%) |
Jul 16, 2020 | 34.86 | 37.94 | 34.86 | 37.87 | 9,578 | +3.01(+8.63%) |
Jul 15, 2020 | 33.25 | 35.28 | 31.71 | 34.86 | 6,128 | +1.96(+5.96%) |
Jul 14, 2020 | 34.65 | 34.93 | 29.96 | 32.90 | 17,533 | -2.80(-7.84%) |
Jul 13, 2020 | 38.92 | 40.18 | 35.63 | 35.70 | 11,508 | -3.22(-8.27%) |
Jul 10, 2020 | 41.02 | 41.02 | 38.57 | 38.92 | 7,042 | -2.24(-5.44%) |
Jul 09, 2020 | 41.02 | 42.00 | 40.32 | 41.16 | 7,681 | -0.63(-1.51%) |
Jul 08, 2020 | 41.72 | 42.00 | 40.25 | 41.79 | 6,861 | +0.14(+0.34%) |
Jul 07, 2020 | 42.00 | 42.00 | 40.18 | 41.65 | 9,615 | -0.49(-1.16%) |
Jul 06, 2020 | 43.05 | 44.38 | 41.72 | 42.14 | 10,722 | -0.84(-1.95%) |
Jul 02, 2020 | 45.15 | 45.29 | 42.70 | 42.98 | 9,642 | -0.56(-1.29%) |
Jul 01, 2020 | 49.63 | 49.63 | 42.77 | 43.54 | 17,865 | -4.90(-10.12%) |
Jun 30, 2020 | 52.43 | 52.43 | 46.90 | 48.44 | 11,135 | -0.14(-0.29%) |
Jun 29, 2020 | 42.28 | 49.63 | 41.91 | 48.58 | 18,831 | +5.95(+13.96%) |
Jun 26, 2020 | 44.45 | 44.73 | 41.48 | 42.63 | 7,414 | -1.26(-2.87%) |
Jun 25, 2020 | 41.16 | 44.45 | 39.41 | 43.89 | 8,528 | +1.89(+4.50%) |
Jun 24, 2020 | 45.36 | 46.13 | 40.67 | 42.00 | 18,192 | -4.13(-8.95%) |
Jun 23, 2020 | 48.58 | 48.58 | 45.36 | 46.13 | 10,115 | -2.31(-4.77%) |
Jun 22, 2020 | 46.76 | 49.28 | 44.17 | 48.44 | 22,380 | +0.91(+1.91%) |
Jun 19, 2020 | 49.84 | 55.16 | 45.85 | 47.53 | 58,142 | -2.59(-5.17%) |
Jun 18, 2020 | 46.27 | 50.12 | 40.25 | 50.12 | 35,427 | +3.57(+7.67%) |
Jun 17, 2020 | 47.60 | 50.54 | 44.52 | 46.55 | 25,608 | -1.19(-2.49%) |
Jun 16, 2020 | 52.50 | 52.85 | 46.34 | 47.74 | 23,527 | -0.56(-1.16%) |
Jun 15, 2020 | 44.80 | 51.59 | 42.00 | 48.30 | 21,973 | +6.09(+14.43%) |
Jun 12, 2020 | 42.70 | 44.10 | 37.45 | 42.21 | 23,442 | +0.91(+2.20%) |
Jun 11, 2020 | 38.50 | 46.20 | 38.15 | 41.30 | 18,979 | -4.90(-10.61%) |
Jun 10, 2020 | 43.75 | 47.95 | 42.70 | 46.20 | 17,371 | -1.75(-3.65%) |
Jun 09, 2020 | 42.35 | 50.05 | 36.05 | 47.95 | 35,559 | -5.25(-9.87%) |
Jun 08, 2020 | 50.05 | 62.30 | 50.05 | 53.20 | 55,585 | +8.05(+17.83%) |
Jun 05, 2020 | 39.55 | 46.90 | 39.20 | 45.15 | 32,485 | +4.20(+10.26%) |
Jun 04, 2020 | 34.65 | 41.65 | 34.65 | 40.95 | 34,720 | +5.95(+17.00%) |
Jun 03, 2020 | 32.90 | 35.00 | 32.20 | 35.00 | 11,736 | +2.10(+6.38%) |
Jun 02, 2020 | 32.83 | 33.95 | 31.51 | 32.90 | 8,735 | +0.20(+0.61%) |
Jun 01, 2020 | 31.50 | 33.60 | 29.40 | 32.70 | 17,337 | +0.85(+2.67%) |
May 29, 2020 | 32.90 | 33.60 | 30.28 | 31.85 | 21,377 | -1.05(-3.19%) |
May 28, 2020 | 31.85 | 35.00 | 30.10 | 32.90 | 23,406 | +0.00(+0.00%) |
May 27, 2020 | 34.30 | 34.30 | 28.70 | 32.90 | 36,383 | +1.40(+4.44%) |
May 26, 2020 | 26.25 | 40.60 | 26.25 | 31.50 | 146,947 | +6.73(+27.15%) |
May 22, 2020 | 23.80 | 25.20 | 23.07 | 24.77 | 16,654 | +1.71(+7.41%) |
May 21, 2020 | 21.01 | 24.50 | 21.01 | 23.07 | 19,565 | +1.37(+6.29%) |
May 20, 2020 | 22.05 | 26.25 | 21.00 | 21.70 | 74,477 | +0.70(+3.33%) |
May 19, 2020 | 19.95 | 21.70 | 19.25 | 21.00 | 12,751 | +1.75(+9.09%) |
May 18, 2020 | 19.25 | 20.30 | 18.20 | 19.25 | 12,930 | -0.98(-4.86%) |
May 15, 2020 | 19.60 | 20.57 | 19.29 | 20.23 | 11,460 | -0.77(-3.65%) |
May 14, 2020 | 17.15 | 21.35 | 17.15 | 21.00 | 46,839 | +1.96(+10.29%) |
May 13, 2020 | 18.55 | 24.50 | 16.45 | 19.04 | 388,173 | +5.20(+37.62%) |
May 12, 2020 | 14.35 | 14.70 | 13.82 | 13.84 | 12,401 | -0.16(-1.18%) |
May 11, 2020 | 14.35 | 16.27 | 13.30 | 14.00 | 24,396 | +1.57(+12.68%) |
May 08, 2020 | 13.65 | 14.41 | 11.28 | 12.43 | 20,785 | -1.11(-8.22%) |
May 07, 2020 | 14.00 | 18.20 | 13.37 | 13.54 | 82,445 | +0.94(+7.44%) |
May 06, 2020 | 12.25 | 13.65 | 11.55 | 12.60 | 30,477 | +1.08(+9.42%) |
May 05, 2020 | 11.20 | 12.14 | 10.54 | 11.52 | 13,258 | +0.51(+4.61%) |
May 04, 2020 | 10.64 | 11.72 | 10.63 | 11.01 | 4,370 | +0.49(+4.69%) |
May 01, 2020 | 11.20 | 12.25 | 10.50 | 10.51 | 18,408 | -0.45(-4.12%) |
Apr 30, 2020 | 11.03 | 11.38 | 10.92 | 10.97 | 2,616 | -0.23(-2.09%) |
Apr 29, 2020 | 11.15 | 11.55 | 10.87 | 11.20 | 5,495 | +0.17(+1.52%) |
Apr 28, 2020 | 11.03 | 11.37 | 11.03 | 11.03 | 3,210 | -0.05(-0.41%) |
Apr 27, 2020 | 11.48 | 11.55 | 10.85 | 11.08 | 6,923 | -0.16(-1.40%) |
Apr 24, 2020 | 11.90 | 12.60 | 10.85 | 11.23 | 27,945 | +0.73(+7.00%) |
Apr 23, 2020 | 10.43 | 11.55 | 9.450 | 10.50 | 14,312 | +0.54(+5.45%) |
Apr 22, 2020 | 10.76 | 10.76 | 9.100 | 9.957 | 12,100 | -0.89(-8.23%) |
Apr 21, 2020 | 11.20 | 11.20 | 10.15 | 10.85 | 5,605 | -0.35(-3.12%) |
Apr 20, 2020 | 12.95 | 12.95 | 9.800 | 11.20 | 32,573 | -1.96(-14.92%) |
Apr 17, 2020 | 15.72 | 16.80 | 11.72 | 13.16 | 17,211 | -1.85(-12.33%) |
Apr 16, 2020 | 14.00 | 16.36 | 11.72 | 15.02 | 27,117 | +3.31(+28.25%) |
Apr 15, 2020 | 12.95 | 13.65 | 11.71 | 11.71 | 4,463 | -1.24(-9.59%) |
Apr 14, 2020 | 11.73 | 14.00 | 11.56 | 12.95 | 9,134 | +1.26(+10.78%) |
Apr 13, 2020 | 11.20 | 11.72 | 10.50 | 11.69 | 5,664 | +1.12(+10.63%) |
Apr 09, 2020 | 10.15 | 10.85 | 9.730 | 10.57 | 3,791 | +0.39(+3.85%) |
Apr 08, 2020 | 10.50 | 10.50 | 10.15 | 10.17 | 874 | -0.02(-0.24%) |
Apr 07, 2020 | 10.97 | 10.97 | 10.15 | 10.20 | 1,507 | +0.05(+0.48%) |
Apr 06, 2020 | 9.765 | 11.03 | 9.450 | 10.15 | 2,789 | +0.38(+3.94%) |
Apr 03, 2020 | 10.85 | 10.85 | 9.464 | 9.765 | 3,308 | -0.39(-3.83%) |
Apr 02, 2020 | 10.98 | 10.98 | 9.800 | 10.15 | 5,199 | -0.12(-1.19%) |
Apr 01, 2020 | 11.20 | 12.25 | 10.15 | 10.28 | 4,499 | -1.27(-11.03%) |
Mar 31, 2020 | 11.90 | 12.64 | 11.55 | 11.55 | 8,761 | -0.01(-0.12%) |
Mar 30, 2020 | 11.55 | 12.49 | 11.55 | 11.56 | 2,367 | -0.69(-5.60%) |
Mar 27, 2020 | 12.94 | 12.94 | 11.67 | 12.25 | 2,822 | -0.18(-1.41%) |
Mar 26, 2020 | 12.31 | 12.94 | 11.55 | 12.43 | 4,714 | +0.53(+4.41%) |
Mar 25, 2020 | 10.50 | 12.25 | 10.15 | 11.90 | 11,059 | +1.75(+17.24%) |
Mar 24, 2020 | 9.800 | 10.50 | 9.450 | 10.15 | 1,811 | +0.00(+0.00%) |
Mar 23, 2020 | 10.50 | 10.85 | 9.100 | 10.15 | 5,685 | -1.22(-10.77%) |
Mar 20, 2020 | 11.55 | 11.90 | 9.926 | 11.38 | 3,865 | +0.56(+5.18%) |
Mar 19, 2020 | 12.24 | 12.24 | 10.50 | 10.81 | 5,761 | +0.31(+3.00%) |
Mar 18, 2020 | 12.25 | 12.25 | 10.50 | 10.50 | 4,759 | -1.75(-14.29%) |
Mar 17, 2020 | 10.50 | 12.95 | 10.50 | 12.25 | 2,546 | +0.35(+2.94%) |
Mar 16, 2020 | 12.25 | 12.95 | 10.50 | 11.90 | 4,303 | -0.17(-1.45%) |
Mar 13, 2020 | 11.55 | 12.94 | 11.55 | 12.07 | 4,957 | +0.88(+7.81%) |
Mar 12, 2020 | 10.50 | 12.95 | 5.600 | 11.20 | 12,692 | -1.75(-13.51%) |
Mar 11, 2020 | 15.05 | 16.45 | 11.20 | 12.95 | 6,289 | -2.45(-15.91%) |
Mar 10, 2020 | 16.10 | 17.15 | 14.70 | 15.40 | 4,390 | -0.70(-4.35%) |
Mar 09, 2020 | 16.80 | 17.85 | 15.05 | 16.10 | 3,606 | -1.75(-9.80%) |
Mar 06, 2020 | 18.55 | 18.90 | 17.85 | 17.85 | 4,200 | -0.70(-3.76%) |
Mar 05, 2020 | 18.20 | 18.81 | 18.20 | 18.55 | 3,415 | +0.35(+1.90%) |
Mar 04, 2020 | 17.85 | 18.55 | 17.85 | 18.20 | 2,883 | +0.33(+1.84%) |
Mar 03, 2020 | 18.06 | 19.07 | 17.85 | 17.87 | 5,249 | -0.20(-1.08%) |