Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.32 | 13.68 | 12.96 | 13.44 | 46,093 | +0.00(+0.00%) |
Mar 30, 2021 | 12.72 | 13.68 | 12.60 | 13.44 | 60,988 | +0.24(+1.82%) |
Mar 29, 2021 | 13.68 | 13.68 | 12.72 | 13.20 | 141,591 | +0.00(+0.00%) |
Mar 26, 2021 | 13.08 | 13.44 | 12.84 | 13.20 | 55,725 | +0.00(+0.00%) |
Mar 25, 2021 | 13.08 | 13.56 | 12.72 | 13.20 | 91,528 | -0.36(-2.65%) |
Mar 24, 2021 | 14.04 | 14.64 | 13.32 | 13.56 | 159,306 | -1.44(-9.60%) |
Mar 23, 2021 | 15.12 | 16.56 | 13.92 | 15.00 | 1,565,563 | +1.80(+13.64%) |
Mar 22, 2021 | 13.44 | 13.68 | 13.20 | 13.20 | 47,081 | -0.24(-1.79%) |
Mar 19, 2021 | 13.80 | 13.80 | 13.09 | 13.44 | 41,700 | +0.24(+1.82%) |
Mar 18, 2021 | 13.92 | 14.40 | 13.20 | 13.20 | 57,621 | -0.96(-6.78%) |
Mar 17, 2021 | 12.84 | 14.76 | 12.60 | 14.16 | 103,616 | +1.20(+9.26%) |
Mar 16, 2021 | 13.68 | 13.68 | 12.72 | 12.96 | 34,505 | -0.72(-5.26%) |
Mar 15, 2021 | 13.32 | 13.80 | 12.60 | 13.68 | 88,929 | +0.72(+5.56%) |
Mar 12, 2021 | 12.60 | 13.20 | 12.60 | 12.96 | 55,133 | +0.00(+0.00%) |
Mar 11, 2021 | 13.20 | 13.20 | 12.60 | 12.96 | 34,610 | +0.24(+1.89%) |
Mar 10, 2021 | 12.96 | 13.56 | 12.60 | 12.72 | 36,484 | -0.12(-0.93%) |
Mar 09, 2021 | 12.24 | 12.96 | 12.00 | 12.84 | 57,160 | +0.84(+7.00%) |
Mar 08, 2021 | 12.00 | 12.36 | 11.76 | 12.00 | 43,581 | +0.02(+0.20%) |
Mar 05, 2021 | 12.00 | 12.36 | 10.92 | 11.98 | 95,600 | +0.22(+1.84%) |
Mar 04, 2021 | 12.84 | 12.96 | 11.64 | 11.76 | 104,733 | -1.20(-9.26%) |
Mar 03, 2021 | 13.32 | 13.56 | 12.84 | 12.96 | 39,984 | -0.36(-2.70%) |
Mar 02, 2021 | 13.80 | 14.16 | 13.20 | 13.32 | 30,798 | -0.48(-3.48%) |
Mar 01, 2021 | 13.92 | 14.16 | 13.20 | 13.80 | 40,714 | +0.60(+4.55%) |
Feb 26, 2021 | 13.20 | 14.04 | 12.36 | 13.20 | 94,800 | +0.24(+1.85%) |
Feb 25, 2021 | 14.16 | 14.28 | 12.96 | 12.96 | 118,040 | -1.32(-9.24%) |
Feb 24, 2021 | 13.80 | 14.28 | 13.68 | 14.28 | 89,428 | +0.60(+4.39%) |
Feb 23, 2021 | 14.64 | 14.64 | 12.84 | 13.68 | 177,725 | -1.56(-10.24%) |
Feb 22, 2021 | 15.84 | 16.08 | 15.00 | 15.24 | 74,349 | -0.72(-4.51%) |
Feb 19, 2021 | 16.08 | 16.32 | 15.48 | 15.96 | 80,216 | -0.12(-0.75%) |
Feb 18, 2021 | 16.56 | 16.68 | 15.60 | 16.08 | 62,861 | -0.84(-4.96%) |
Feb 17, 2021 | 18.00 | 18.36 | 16.44 | 16.92 | 157,312 | -1.32(-7.24%) |
Feb 16, 2021 | 16.20 | 18.48 | 15.72 | 18.24 | 353,943 | +2.04(+12.59%) |
Feb 12, 2021 | 16.44 | 16.80 | 15.24 | 16.20 | 265,566 | -0.60(-3.57%) |
Feb 11, 2021 | 17.04 | 20.16 | 16.32 | 16.80 | 885,935 | +0.12(+0.72%) |
Feb 10, 2021 | 16.92 | 17.16 | 14.64 | 16.68 | 167,252 | +0.12(+0.72%) |
Feb 09, 2021 | 16.68 | 16.68 | 15.60 | 16.56 | 123,068 | +0.60(+3.76%) |
Feb 08, 2021 | 15.36 | 16.20 | 15.12 | 15.96 | 191,763 | +1.08(+7.26%) |
Feb 05, 2021 | 14.76 | 15.24 | 14.16 | 14.88 | 159,000 | +0.48(+3.33%) |
Feb 04, 2021 | 13.92 | 14.40 | 13.68 | 14.40 | 70,517 | +0.72(+5.26%) |
Feb 03, 2021 | 13.80 | 14.04 | 13.44 | 13.68 | 45,484 | +0.12(+0.88%) |
Feb 02, 2021 | 13.80 | 14.04 | 13.44 | 13.56 | 54,929 | +0.36(+2.73%) |
Feb 01, 2021 | 13.44 | 13.68 | 13.08 | 13.20 | 44,398 | +0.24(+1.85%) |
Jan 29, 2021 | 13.08 | 13.44 | 12.84 | 12.96 | 54,641 | -0.24(-1.82%) |
Jan 28, 2021 | 13.56 | 14.04 | 12.72 | 13.20 | 56,436 | -0.24(-1.79%) |
Jan 27, 2021 | 13.92 | 14.04 | 13.20 | 13.44 | 61,902 | -0.72(-5.08%) |
Jan 26, 2021 | 14.16 | 14.40 | 13.92 | 14.16 | 43,957 | -0.12(-0.84%) |
Jan 25, 2021 | 14.52 | 15.00 | 13.56 | 14.28 | 73,845 | -0.12(-0.83%) |
Jan 22, 2021 | 14.52 | 15.24 | 14.04 | 14.40 | 108,183 | +0.12(+0.84%) |
Jan 21, 2021 | 13.56 | 14.64 | 13.56 | 14.28 | 139,350 | +0.84(+6.25%) |
Jan 20, 2021 | 13.56 | 13.80 | 13.20 | 13.44 | 42,442 | +0.00(+0.00%) |
Jan 19, 2021 | 13.68 | 13.80 | 13.20 | 13.44 | 31,672 | +0.24(+1.82%) |
Jan 15, 2021 | 13.44 | 13.68 | 12.84 | 13.20 | 43,433 | -0.12(-0.90%) |
Jan 14, 2021 | 13.32 | 13.56 | 13.20 | 13.32 | 27,390 | -0.12(-0.89%) |
Jan 13, 2021 | 13.80 | 14.04 | 13.20 | 13.44 | 32,092 | -0.36(-2.61%) |
Jan 12, 2021 | 13.68 | 14.16 | 13.56 | 13.80 | 42,816 | +0.00(+0.00%) |
Jan 11, 2021 | 13.08 | 14.04 | 12.84 | 13.80 | 105,022 | +0.60(+4.55%) |
Jan 08, 2021 | 12.72 | 13.56 | 12.72 | 13.20 | 47,458 | +0.12(+0.92%) |
Jan 07, 2021 | 12.60 | 13.20 | 12.60 | 13.08 | 37,948 | +0.48(+3.81%) |
Jan 06, 2021 | 12.96 | 14.28 | 12.24 | 12.60 | 306,643 | -0.36(-2.78%) |
Jan 05, 2021 | 12.60 | 13.20 | 12.12 | 12.96 | 56,240 | +0.48(+3.85%) |
Jan 04, 2021 | 12.12 | 12.48 | 12.12 | 12.48 | 22,402 | +0.36(+2.97%) |
Dec 31, 2020 | 12.12 | 12.12 | 12.12 | 42,684 | -0.36(-2.88%) | |
Dec 30, 2020 | 12.00 | 12.48 | 12.00 | 12.48 | 42,684 | +0.36(+2.97%) |
Dec 29, 2020 | 11.88 | 12.12 | 11.88 | 12.12 | 23,561 | +0.12(+1.00%) |
Dec 28, 2020 | 12.24 | 12.24 | 11.88 | 12.00 | 49,905 | -0.36(-2.91%) |
Dec 24, 2020 | 12.36 | 12.48 | 12.12 | 12.36 | 14,000 | +0.00(+0.00%) |
Dec 23, 2020 | 12.96 | 12.96 | 12.12 | 12.36 | 42,545 | -0.12(-0.96%) |
Dec 22, 2020 | 12.12 | 12.60 | 12.12 | 12.48 | 34,135 | +0.00(+0.00%) |
Dec 21, 2020 | 12.48 | 12.72 | 12.12 | 12.48 | 26,918 | -0.24(-1.89%) |
Dec 18, 2020 | 12.84 | 12.84 | 12.48 | 12.72 | 18,266 | +0.00(+0.00%) |
Dec 17, 2020 | 12.72 | 12.84 | 12.24 | 12.72 | 31,296 | +0.36(+2.91%) |
Dec 16, 2020 | 12.24 | 12.84 | 12.00 | 12.36 | 36,515 | +0.24(+1.98%) |
Dec 15, 2020 | 12.36 | 12.36 | 12.00 | 12.12 | 17,507 | -0.12(-0.98%) |
Dec 14, 2020 | 12.12 | 12.54 | 12.12 | 12.24 | 31,030 | +0.00(+0.00%) |
Dec 11, 2020 | 12.36 | 12.60 | 12.12 | 12.24 | 30,858 | -0.12(-0.97%) |
Dec 10, 2020 | 12.48 | 12.72 | 12.36 | 12.36 | 32,935 | -0.12(-0.96%) |
Dec 09, 2020 | 13.08 | 13.23 | 12.24 | 12.48 | 59,135 | -0.60(-4.59%) |
Dec 08, 2020 | 13.44 | 13.44 | 12.84 | 13.08 | 37,753 | -0.36(-2.68%) |
Dec 07, 2020 | 13.44 | 13.68 | 12.96 | 13.44 | 45,169 | +0.24(+1.82%) |
Dec 04, 2020 | 12.72 | 13.80 | 12.60 | 13.20 | 93,283 | +0.72(+5.77%) |
Dec 03, 2020 | 12.60 | 12.96 | 12.48 | 12.48 | 25,147 | -0.24(-1.89%) |
Dec 02, 2020 | 12.60 | 12.96 | 12.48 | 12.72 | 21,401 | +0.00(+0.00%) |
Dec 01, 2020 | 12.72 | 13.20 | 12.60 | 12.72 | 46,454 | -0.24(-1.85%) |
Nov 30, 2020 | 12.60 | 12.96 | 12.12 | 12.96 | 69,419 | +0.24(+1.89%) |
Nov 27, 2020 | 13.08 | 13.20 | 12.72 | 12.72 | 25,750 | -0.48(-3.64%) |
Nov 25, 2020 | 13.56 | 14.76 | 12.72 | 13.20 | 351,675 | +0.84(+6.80%) |
Nov 24, 2020 | 12.12 | 12.48 | 12.12 | 12.36 | 44,564 | +0.24(+1.98%) |
Nov 23, 2020 | 12.36 | 12.36 | 12.00 | 12.12 | 31,800 | +0.12(+1.00%) |
Nov 20, 2020 | 12.24 | 12.48 | 12.00 | 12.00 | 27,891 | -0.24(-1.96%) |
Nov 19, 2020 | 12.36 | 12.48 | 11.88 | 12.24 | 38,825 | +0.12(+0.99%) |
Nov 18, 2020 | 12.24 | 12.36 | 11.76 | 12.12 | 56,319 | +0.36(+3.06%) |
Nov 17, 2020 | 11.88 | 12.24 | 11.64 | 11.76 | 47,580 | -0.24(-2.00%) |
Nov 16, 2020 | 11.76 | 12.36 | 11.52 | 12.00 | 84,742 | +0.36(+3.09%) |
Nov 13, 2020 | 12.00 | 12.72 | 11.52 | 11.64 | 90,816 | -0.36(-3.00%) |
Nov 12, 2020 | 12.96 | 13.68 | 11.76 | 12.00 | 128,905 | -0.72(-5.66%) |
Nov 11, 2020 | 13.20 | 13.32 | 12.12 | 12.72 | 103,415 | -0.96(-7.02%) |
Nov 10, 2020 | 12.60 | 13.92 | 12.48 | 13.68 | 117,996 | +0.96(+7.55%) |
Nov 09, 2020 | 13.08 | 13.20 | 12.24 | 12.72 | 82,617 | -0.12(-0.93%) |
Nov 06, 2020 | 11.76 | 13.08 | 11.34 | 12.84 | 134,191 | +1.34(+11.61%) |
Nov 05, 2020 | 10.83 | 12.00 | 10.80 | 11.50 | 64,490 | +0.46(+4.21%) |
Nov 04, 2020 | 10.80 | 11.16 | 10.80 | 11.04 | 13,044 | -0.12(-1.03%) |
Nov 03, 2020 | 10.81 | 11.40 | 10.80 | 11.16 | 5,431 | +0.34(+3.17%) |
Nov 02, 2020 | 10.92 | 11.16 | 10.80 | 10.81 | 15,405 | +0.01(+0.11%) |
Oct 30, 2020 | 10.92 | 11.28 | 10.68 | 10.80 | 19,066 | -0.12(-1.10%) |
Oct 29, 2020 | 11.04 | 11.40 | 10.80 | 10.92 | 15,486 | -0.12(-1.09%) |
Oct 28, 2020 | 11.28 | 11.28 | 10.80 | 11.04 | 19,837 | -0.24(-2.13%) |
Oct 27, 2020 | 11.64 | 11.88 | 11.16 | 11.28 | 13,351 | -0.24(-2.08%) |
Oct 26, 2020 | 12.00 | 12.00 | 11.16 | 11.52 | 26,129 | -0.59(-4.84%) |
Oct 23, 2020 | 11.54 | 12.24 | 11.54 | 12.11 | 20,408 | +0.71(+6.19%) |
Oct 22, 2020 | 11.64 | 11.88 | 11.28 | 11.40 | 55,259 | -0.29(-2.49%) |
Oct 21, 2020 | 13.20 | 13.20 | 11.58 | 11.69 | 72,484 | -0.91(-7.21%) |
Oct 20, 2020 | 12.84 | 12.96 | 12.00 | 12.60 | 77,012 | -0.84(-6.25%) |
Oct 19, 2020 | 12.00 | 15.00 | 11.52 | 13.44 | 584,179 | +2.46(+22.40%) |
Oct 16, 2020 | 11.16 | 11.16 | 10.92 | 10.98 | 8,925 | +0.06(+0.55%) |
Oct 15, 2020 | 10.80 | 10.92 | 10.56 | 10.92 | 21,620 | -0.03(-0.28%) |
Oct 14, 2020 | 11.35 | 11.38 | 10.92 | 10.95 | 36,637 | -0.33(-2.91%) |
Oct 13, 2020 | 11.52 | 11.52 | 11.28 | 11.28 | 37,381 | -0.24(-2.07%) |
Oct 12, 2020 | 11.40 | 11.64 | 11.28 | 11.52 | 35,787 | +0.17(+1.48%) |
Oct 09, 2020 | 11.29 | 11.40 | 11.27 | 11.35 | 10,291 | +0.07(+0.63%) |
Oct 08, 2020 | 11.26 | 11.40 | 11.16 | 11.28 | 23,354 | +0.00(+0.00%) |
Oct 07, 2020 | 11.28 | 11.52 | 11.28 | 11.28 | 19,126 | -0.24(-2.08%) |
Oct 06, 2020 | 11.52 | 11.52 | 11.28 | 11.52 | 18,764 | +0.24(+2.13%) |
Oct 05, 2020 | 11.28 | 11.52 | 11.28 | 11.28 | 10,596 | -0.12(-1.04%) |
Oct 02, 2020 | 11.40 | 11.40 | 11.16 | 11.40 | 7,975 | -0.00(-0.01%) |
Oct 01, 2020 | 11.64 | 11.64 | 11.28 | 11.40 | 10,440 | -0.24(-2.06%) |
Sep 30, 2020 | 11.40 | 11.88 | 11.40 | 11.64 | 22,410 | +0.09(+0.82%) |
Sep 29, 2020 | 11.29 | 11.76 | 11.28 | 11.55 | 15,649 | +0.03(+0.22%) |
Sep 28, 2020 | 11.28 | 11.52 | 11.04 | 11.52 | 7,916 | +0.31(+2.79%) |
Sep 25, 2020 | 11.40 | 11.64 | 11.04 | 11.21 | 13,858 | -0.07(-0.65%) |
Sep 24, 2020 | 11.40 | 11.40 | 11.04 | 11.28 | 15,148 | -0.24(-2.08%) |
Sep 23, 2020 | 11.28 | 11.88 | 11.28 | 11.52 | 35,583 | +0.24(+2.13%) |
Sep 22, 2020 | 11.40 | 11.52 | 11.16 | 11.28 | 14,118 | -0.09(-0.78%) |
Sep 21, 2020 | 11.46 | 11.59 | 10.93 | 11.37 | 14,060 | -0.15(-1.32%) |
Sep 18, 2020 | 11.47 | 11.64 | 11.18 | 11.52 | 14,408 | -0.11(-0.92%) |
Sep 17, 2020 | 11.16 | 11.64 | 11.04 | 11.63 | 20,409 | +0.30(+2.62%) |
Sep 16, 2020 | 11.16 | 11.72 | 11.04 | 11.33 | 15,142 | +0.17(+1.54%) |
Sep 15, 2020 | 11.70 | 11.83 | 11.07 | 11.16 | 22,670 | -0.55(-4.67%) |
Sep 14, 2020 | 11.61 | 12.00 | 11.04 | 11.71 | 18,119 | +0.13(+1.10%) |
Sep 11, 2020 | 11.88 | 12.00 | 11.28 | 11.58 | 11,358 | -0.18(-1.53%) |
Sep 10, 2020 | 11.64 | 12.24 | 11.40 | 11.76 | 24,141 | +0.22(+1.87%) |
Sep 09, 2020 | 11.41 | 12.24 | 11.40 | 11.54 | 48,685 | +0.14(+1.26%) |
Sep 08, 2020 | 10.83 | 11.76 | 10.80 | 11.40 | 25,883 | +0.24(+2.15%) |
Sep 04, 2020 | 11.52 | 11.92 | 9.600 | 11.16 | 118,233 | -0.72(-6.06%) |
Sep 03, 2020 | 12.12 | 12.48 | 11.52 | 11.88 | 64,130 | -0.48(-3.88%) |
Sep 02, 2020 | 12.72 | 12.84 | 12.24 | 12.36 | 48,465 | -0.48(-3.74%) |
Sep 01, 2020 | 12.84 | 13.44 | 12.60 | 12.84 | 56,172 | -0.12(-0.93%) |
Aug 31, 2020 | 13.44 | 13.56 | 12.72 | 12.96 | 70,000 | -0.48(-3.57%) |
Aug 28, 2020 | 13.80 | 13.87 | 13.44 | 13.44 | 28,325 | -0.36(-2.61%) |
Aug 27, 2020 | 14.52 | 14.64 | 13.56 | 13.80 | 38,309 | -0.72(-4.96%) |
Aug 26, 2020 | 14.04 | 14.64 | 13.68 | 14.52 | 87,286 | +0.60(+4.31%) |
Aug 25, 2020 | 13.68 | 14.16 | 13.20 | 13.92 | 102,791 | +0.24(+1.75%) |
Aug 24, 2020 | 13.80 | 13.92 | 13.20 | 13.68 | 76,258 | -0.48(-3.39%) |
Aug 21, 2020 | 14.28 | 14.28 | 14.04 | 14.16 | 31,483 | -0.12(-0.84%) |
Aug 20, 2020 | 14.64 | 14.88 | 14.16 | 14.28 | 67,565 | -0.72(-4.80%) |
Aug 19, 2020 | 15.12 | 15.36 | 14.64 | 15.00 | 41,376 | -0.24(-1.57%) |
Aug 18, 2020 | 14.88 | 15.24 | 14.52 | 15.24 | 48,525 | +0.12(+0.79%) |
Aug 17, 2020 | 15.60 | 15.60 | 14.76 | 15.12 | 48,673 | -0.60(-3.82%) |
Aug 14, 2020 | 16.44 | 16.44 | 15.36 | 15.72 | 141,100 | +0.00(+0.00%) |
Aug 13, 2020 | 14.76 | 15.96 | 14.76 | 15.72 | 43,308 | +0.96(+6.50%) |
Aug 12, 2020 | 15.48 | 15.48 | 14.52 | 14.76 | 54,551 | -0.72(-4.65%) |
Aug 11, 2020 | 15.84 | 16.08 | 15.24 | 15.48 | 66,647 | -0.36(-2.27%) |
Aug 10, 2020 | 16.32 | 16.32 | 15.60 | 15.84 | 57,191 | -0.24(-1.49%) |
Aug 07, 2020 | 16.56 | 16.80 | 15.72 | 16.08 | 61,508 | -0.24(-1.47%) |
Aug 06, 2020 | 15.60 | 16.68 | 15.24 | 16.32 | 196,664 | +1.20(+7.94%) |
Aug 05, 2020 | 14.52 | 15.48 | 14.52 | 15.12 | 65,208 | +0.60(+4.13%) |
Aug 04, 2020 | 14.04 | 14.76 | 14.04 | 14.52 | 38,706 | +0.48(+3.42%) |
Aug 03, 2020 | 14.40 | 14.52 | 13.92 | 14.04 | 46,338 | -0.36(-2.50%) |
Jul 31, 2020 | 14.52 | 14.58 | 14.28 | 14.40 | 30,683 | -0.24(-1.64%) |
Jul 30, 2020 | 14.76 | 14.88 | 14.28 | 14.64 | 39,982 | -0.12(-0.81%) |
Jul 29, 2020 | 14.52 | 15.00 | 14.40 | 14.76 | 36,756 | +0.00(+0.00%) |
Jul 28, 2020 | 14.40 | 14.76 | 14.28 | 14.76 | 42,234 | +0.24(+1.65%) |
Jul 27, 2020 | 14.88 | 15.00 | 14.52 | 14.52 | 55,924 | -0.48(-3.20%) |
Jul 24, 2020 | 15.24 | 15.34 | 14.70 | 15.00 | 57,066 | -0.36(-2.34%) |
Jul 23, 2020 | 15.60 | 15.84 | 14.88 | 15.36 | 107,622 | -0.24(-1.54%) |
Jul 22, 2020 | 15.84 | 15.84 | 15.48 | 15.60 | 78,191 | -0.12(-0.76%) |
Jul 21, 2020 | 15.84 | 16.32 | 15.72 | 15.72 | 68,154 | -0.24(-1.50%) |
Jul 20, 2020 | 16.08 | 16.08 | 15.48 | 15.96 | 127,952 | -0.24(-1.48%) |
Jul 17, 2020 | 15.72 | 16.56 | 15.60 | 16.20 | 157,425 | +0.24(+1.50%) |
Jul 16, 2020 | 15.84 | 16.44 | 15.48 | 15.96 | 92,431 | +0.24(+1.53%) |
Jul 15, 2020 | 15.84 | 16.32 | 15.72 | 15.72 | 94,623 | -0.12(-0.76%) |
Jul 14, 2020 | 15.48 | 15.96 | 15.36 | 15.84 | 127,564 | +0.24(+1.54%) |
Jul 13, 2020 | 16.08 | 16.32 | 15.36 | 15.60 | 291,602 | -0.96(-5.80%) |
Jul 10, 2020 | 17.76 | 18.00 | 16.44 | 16.56 | 220,066 | +0.00(+0.00%) |
Jul 09, 2020 | 16.68 | 16.80 | 16.20 | 16.56 | 76,801 | -0.24(-1.43%) |
Jul 08, 2020 | 16.92 | 17.16 | 16.44 | 16.80 | 111,147 | -0.12(-0.71%) |
Jul 07, 2020 | 17.04 | 17.52 | 16.80 | 16.92 | 98,954 | -0.72(-4.08%) |
Jul 06, 2020 | 16.80 | 18.36 | 16.80 | 17.64 | 377,038 | +0.96(+5.76%) |
Jul 02, 2020 | 16.20 | 16.68 | 16.08 | 16.68 | 103,258 | +0.48(+2.96%) |
Jul 01, 2020 | 16.32 | 16.68 | 15.84 | 16.20 | 145,816 | -0.36(-2.17%) |
Jun 30, 2020 | 16.80 | 17.16 | 16.44 | 16.56 | 187,670 | -0.72(-4.17%) |
Jun 29, 2020 | 17.10 | 17.64 | 16.32 | 17.28 | 443,597 | -5.28(-23.40%) |
Jun 26, 2020 | 22.56 | 22.92 | 21.12 | 22.56 | 444,458 | +0.00(+0.00%) |
Jun 25, 2020 | 22.44 | 23.04 | 21.60 | 22.56 | 231,037 | -0.48(-2.08%) |
Jun 24, 2020 | 23.40 | 24.60 | 21.24 | 23.04 | 602,570 | +0.24(+1.05%) |
Jun 23, 2020 | 22.20 | 23.04 | 21.12 | 22.80 | 629,289 | +2.64(+13.10%) |
Jun 22, 2020 | 18.48 | 20.40 | 18.24 | 20.16 | 330,769 | +1.92(+10.53%) |
Jun 19, 2020 | 18.60 | 18.60 | 17.88 | 18.24 | 167,366 | -0.36(-1.94%) |
Jun 18, 2020 | 18.48 | 18.96 | 18.36 | 18.60 | 111,692 | -0.36(-1.90%) |
Jun 17, 2020 | 19.20 | 19.32 | 18.72 | 18.96 | 117,334 | -0.36(-1.86%) |
Jun 16, 2020 | 19.20 | 19.44 | 18.24 | 19.32 | 296,865 | +0.12(+0.63%) |
Jun 15, 2020 | 18.12 | 19.80 | 18.00 | 19.20 | 350,121 | +0.84(+4.58%) |
Jun 12, 2020 | 18.36 | 19.44 | 17.64 | 18.36 | 382,508 | +0.60(+3.38%) |
Jun 11, 2020 | 19.20 | 19.20 | 17.76 | 17.76 | 312,004 | -2.16(-10.84%) |
Jun 10, 2020 | 19.68 | 21.36 | 18.84 | 19.92 | 538,284 | -0.24(-1.19%) |
Jun 09, 2020 | 20.40 | 20.40 | 18.48 | 20.16 | 473,623 | -0.72(-3.45%) |
Jun 08, 2020 | 21.24 | 22.56 | 20.16 | 20.88 | 797,503 | +0.96(+4.82%) |
Jun 05, 2020 | 16.68 | 21.36 | 16.44 | 19.92 | 1,810,950 | +3.12(+18.57%) |
Jun 04, 2020 | 16.80 | 17.76 | 16.32 | 16.80 | 546,072 | -0.12(-0.71%) |
Jun 03, 2020 | 17.04 | 17.04 | 16.32 | 16.92 | 674,674 | +0.24(+1.44%) |
Jun 02, 2020 | 17.16 | 17.28 | 16.32 | 16.68 | 776,968 | +0.36(+2.21%) |
Jun 01, 2020 | 21.84 | 21.84 | 15.36 | 16.32 | 1,785,586 | -14.52(-47.08%) |
May 29, 2020 | 31.56 | 33.84 | 29.40 | 30.84 | 124,933 | +0.60(+1.98%) |
May 28, 2020 | 40.68 | 40.68 | 30.12 | 30.24 | 227,005 | -9.96(-24.78%) |
May 27, 2020 | 38.76 | 41.52 | 38.16 | 40.20 | 186,620 | +1.68(+4.36%) |
May 26, 2020 | 38.64 | 40.32 | 38.16 | 38.52 | 199,225 | +1.20(+3.22%) |
May 22, 2020 | 35.04 | 38.88 | 35.04 | 37.32 | 196,183 | +2.40(+6.87%) |
May 21, 2020 | 35.04 | 36.60 | 34.56 | 34.92 | 113,489 | -0.48(-1.36%) |
May 20, 2020 | 34.08 | 36.60 | 34.08 | 35.40 | 108,403 | +1.20(+3.51%) |
May 19, 2020 | 33.48 | 34.92 | 33.12 | 34.20 | 106,179 | +0.48(+1.42%) |
May 18, 2020 | 31.68 | 34.56 | 31.68 | 33.72 | 97,149 | +1.80(+5.64%) |
May 15, 2020 | 31.20 | 32.76 | 30.96 | 31.92 | 67,175 | +0.24(+0.76%) |
May 14, 2020 | 31.20 | 32.64 | 30.12 | 31.68 | 80,598 | -0.12(-0.38%) |
May 13, 2020 | 32.04 | 32.76 | 30.96 | 31.80 | 17,725 | -0.12(-0.38%) |
May 12, 2020 | 33.96 | 35.64 | 29.52 | 31.92 | 192,694 | -2.40(-6.99%) |
May 11, 2020 | 32.76 | 34.80 | 32.64 | 34.32 | 133,672 | +1.56(+4.76%) |
May 08, 2020 | 31.08 | 32.88 | 30.36 | 32.76 | 41,141 | +1.80(+5.81%) |
May 07, 2020 | 30.00 | 31.68 | 30.00 | 30.96 | 36,449 | +0.96(+3.20%) |
May 06, 2020 | 28.92 | 31.44 | 28.68 | 30.00 | 45,099 | +0.48(+1.63%) |
May 05, 2020 | 31.44 | 31.68 | 28.22 | 29.52 | 97,295 | -1.92(-6.11%) |
May 04, 2020 | 29.52 | 33.96 | 29.40 | 31.44 | 150,462 | +1.44(+4.80%) |
May 01, 2020 | 27.00 | 30.36 | 26.88 | 30.00 | 76,583 | +2.76(+10.13%) |
Apr 30, 2020 | 26.64 | 27.84 | 26.04 | 27.24 | 21,204 | +0.12(+0.44%) |
Apr 29, 2020 | 27.24 | 28.32 | 26.28 | 27.12 | 44,585 | -0.24(-0.88%) |
Apr 28, 2020 | 28.80 | 28.80 | 26.04 | 27.36 | 75,532 | -0.72(-2.56%) |
Apr 27, 2020 | 26.40 | 28.68 | 26.40 | 28.08 | 98,756 | +2.64(+10.38%) |
Apr 24, 2020 | 23.64 | 25.45 | 23.57 | 25.44 | 24,058 | +1.68(+7.07%) |
Apr 23, 2020 | 24.84 | 25.32 | 22.92 | 23.76 | 69,746 | -1.08(-4.35%) |
Apr 22, 2020 | 23.16 | 24.96 | 22.92 | 24.84 | 50,954 | +1.56(+6.70%) |
Apr 21, 2020 | 23.04 | 24.36 | 22.08 | 23.28 | 44,947 | +0.00(+0.00%) |
Apr 20, 2020 | 24.96 | 25.59 | 22.92 | 23.28 | 41,872 | -1.80(-7.18%) |
Apr 17, 2020 | 23.76 | 25.08 | 23.76 | 25.08 | 34,925 | +1.08(+4.50%) |
Apr 16, 2020 | 24.96 | 25.20 | 23.16 | 24.00 | 22,839 | -1.20(-4.76%) |
Apr 15, 2020 | 25.68 | 25.80 | 24.24 | 25.20 | 19,462 | -0.36(-1.41%) |
Apr 14, 2020 | 25.20 | 26.04 | 24.36 | 25.56 | 18,894 | +0.60(+2.40%) |
Apr 13, 2020 | 23.88 | 24.96 | 23.64 | 24.96 | 27,446 | +0.72(+2.97%) |
Apr 09, 2020 | 23.16 | 24.48 | 22.92 | 24.24 | 35,208 | +1.44(+6.32%) |
Apr 08, 2020 | 22.32 | 24.12 | 22.12 | 22.80 | 40,509 | +0.24(+1.06%) |
Apr 07, 2020 | 21.72 | 22.80 | 21.72 | 22.56 | 15,455 | +0.60(+2.73%) |
Apr 06, 2020 | 21.48 | 22.26 | 21.24 | 21.96 | 24,035 | +0.60(+2.81%) |
Apr 03, 2020 | 21.60 | 21.72 | 20.88 | 21.36 | 21,075 | -0.36(-1.66%) |
Apr 02, 2020 | 21.72 | 21.96 | 21.12 | 21.72 | 24,100 | -0.24(-1.09%) |