Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.40 | 48.20 | 46.00 | 46.20 | 11,968 | -1.60(-3.35%) |
Mar 30, 2021 | 46.20 | 50.40 | 44.40 | 47.80 | 29,750 | +3.20(+7.17%) |
Mar 29, 2021 | 46.00 | 47.60 | 44.60 | 44.60 | 8,301 | -1.40(-3.04%) |
Mar 26, 2021 | 47.60 | 49.20 | 44.75 | 46.00 | 6,765 | -2.00(-4.17%) |
Mar 25, 2021 | 45.00 | 49.00 | 44.00 | 48.00 | 7,775 | +2.80(+6.19%) |
Mar 24, 2021 | 48.40 | 48.40 | 45.00 | 45.20 | 6,329 | -1.00(-2.16%) |
Mar 23, 2021 | 52.00 | 52.00 | 46.00 | 46.20 | 10,241 | -3.40(-6.85%) |
Mar 22, 2021 | 52.00 | 52.40 | 49.00 | 49.60 | 18,657 | -2.20(-4.25%) |
Mar 19, 2021 | 50.40 | 52.80 | 50.20 | 51.80 | 10,665 | +1.40(+2.78%) |
Mar 18, 2021 | 50.40 | 54.80 | 50.00 | 50.40 | 11,186 | -1.20(-2.33%) |
Mar 17, 2021 | 48.80 | 52.60 | 47.40 | 51.60 | 9,187 | +1.80(+3.61%) |
Mar 16, 2021 | 51.40 | 52.80 | 48.80 | 49.80 | 9,056 | -2.40(-4.60%) |
Mar 15, 2021 | 50.60 | 56.00 | 50.60 | 52.20 | 32,366 | +1.60(+3.16%) |
Mar 12, 2021 | 48.40 | 50.80 | 48.40 | 50.60 | 6,900 | +1.60(+3.27%) |
Mar 11, 2021 | 48.00 | 49.80 | 46.40 | 49.00 | 9,865 | +2.60(+5.60%) |
Mar 10, 2021 | 47.00 | 48.80 | 44.40 | 46.40 | 12,090 | +0.40(+0.87%) |
Mar 09, 2021 | 44.40 | 47.00 | 44.00 | 46.00 | 13,191 | +2.60(+5.99%) |
Mar 08, 2021 | 45.00 | 46.60 | 43.00 | 43.40 | 21,982 | -0.20(-0.46%) |
Mar 05, 2021 | 44.20 | 44.40 | 38.20 | 43.60 | 37,165 | -1.00(-2.24%) |
Mar 04, 2021 | 47.60 | 48.20 | 42.60 | 44.60 | 31,958 | -2.60(-5.51%) |
Mar 03, 2021 | 51.00 | 53.20 | 47.00 | 47.20 | 24,262 | -3.00(-5.98%) |
Mar 02, 2021 | 52.00 | 53.60 | 50.00 | 50.20 | 9,121 | -2.00(-3.83%) |
Mar 01, 2021 | 49.20 | 52.97 | 49.20 | 52.20 | 10,865 | +3.40(+6.97%) |
Feb 26, 2021 | 50.80 | 52.80 | 48.00 | 48.80 | 13,875 | -2.80(-5.43%) |
Feb 25, 2021 | 54.20 | 55.00 | 51.00 | 51.60 | 11,157 | -2.80(-5.15%) |
Feb 24, 2021 | 53.40 | 56.40 | 53.20 | 54.40 | 13,112 | +1.20(+2.26%) |
Feb 23, 2021 | 55.00 | 55.80 | 47.20 | 53.20 | 45,048 | -9.40(-15.02%) |
Feb 22, 2021 | 62.60 | 65.80 | 62.00 | 62.60 | 14,373 | -1.00(-1.57%) |
Feb 19, 2021 | 64.20 | 65.20 | 61.60 | 63.60 | 14,995 | -0.20(-0.31%) |
Feb 18, 2021 | 66.80 | 68.20 | 63.40 | 63.80 | 24,160 | -3.20(-4.78%) |
Feb 17, 2021 | 75.00 | 75.00 | 66.20 | 67.00 | 42,604 | -7.40(-9.95%) |
Feb 16, 2021 | 71.60 | 75.00 | 70.20 | 74.40 | 19,776 | +3.60(+5.08%) |
Feb 12, 2021 | 70.80 | 72.20 | 68.00 | 70.80 | 19,640 | +0.40(+0.57%) |
Feb 11, 2021 | 73.00 | 74.80 | 70.00 | 70.40 | 26,864 | -3.40(-4.61%) |
Feb 10, 2021 | 74.60 | 77.60 | 67.40 | 73.80 | 67,839 | -4.00(-5.14%) |
Feb 09, 2021 | 67.80 | 84.80 | 67.60 | 77.80 | 273,448 | +12.20(+18.60%) |
Feb 08, 2021 | 61.00 | 66.20 | 58.20 | 65.60 | 91,595 | +3.80(+6.15%) |
Feb 05, 2021 | 63.80 | 64.40 | 60.20 | 61.80 | 36,975 | -1.20(-1.90%) |
Feb 04, 2021 | 60.80 | 72.00 | 59.80 | 63.00 | 272,852 | +3.60(+6.06%) |
Feb 03, 2021 | 57.00 | 60.34 | 56.40 | 59.40 | 26,506 | +2.80(+4.95%) |
Feb 02, 2021 | 55.60 | 58.00 | 54.00 | 56.60 | 27,394 | +1.00(+1.80%) |
Feb 01, 2021 | 56.80 | 56.80 | 53.00 | 55.60 | 26,552 | -1.20(-2.11%) |
Jan 29, 2021 | 54.20 | 59.00 | 54.00 | 56.80 | 41,370 | +3.40(+6.37%) |
Jan 28, 2021 | 59.60 | 64.40 | 52.60 | 53.40 | 83,115 | -4.00(-6.97%) |
Jan 27, 2021 | 57.00 | 59.60 | 55.00 | 57.40 | 38,017 | -1.80(-3.04%) |
Jan 26, 2021 | 62.20 | 62.40 | 58.20 | 59.20 | 61,305 | -2.80(-4.52%) |
Jan 25, 2021 | 52.60 | 64.00 | 52.20 | 62.00 | 143,227 | +9.60(+18.32%) |
Jan 22, 2021 | 48.20 | 55.00 | 47.20 | 52.40 | 67,770 | +3.40(+6.94%) |
Jan 21, 2021 | 49.20 | 51.00 | 46.80 | 49.00 | 49,721 | +0.00(+0.00%) |
Jan 20, 2021 | 48.20 | 57.60 | 45.00 | 49.00 | 145,776 | +0.60(+1.24%) |
Jan 19, 2021 | 46.40 | 48.80 | 46.00 | 48.40 | 17,830 | +1.80(+3.86%) |
Jan 15, 2021 | 48.20 | 49.40 | 46.20 | 46.60 | 19,575 | -2.20(-4.51%) |
Jan 14, 2021 | 49.00 | 49.80 | 48.00 | 48.80 | 21,649 | +0.00(+0.00%) |
Jan 13, 2021 | 46.00 | 49.00 | 46.00 | 48.80 | 32,812 | +2.80(+6.09%) |
Jan 12, 2021 | 48.40 | 49.60 | 44.60 | 46.00 | 48,667 | -2.00(-4.17%) |
Jan 11, 2021 | 45.80 | 49.80 | 45.40 | 48.00 | 37,714 | +2.40(+5.26%) |
Jan 08, 2021 | 44.40 | 49.40 | 44.20 | 45.60 | 75,810 | +2.20(+5.07%) |
Jan 07, 2021 | 42.60 | 43.60 | 42.20 | 43.40 | 19,160 | +1.20(+2.84%) |
Jan 06, 2021 | 42.60 | 44.80 | 41.20 | 42.20 | 37,690 | -0.40(-0.94%) |
Jan 05, 2021 | 41.20 | 44.60 | 41.20 | 42.60 | 45,858 | +0.60(+1.43%) |
Jan 04, 2021 | 42.40 | 42.40 | 40.80 | 42.00 | 22,090 | +0.60(+1.45%) |
Dec 31, 2020 | 41.40 | 41.40 | 41.40 | 38,596 | -0.60(-1.43%) | |
Dec 30, 2020 | 41.00 | 43.60 | 39.80 | 42.00 | 38,596 | +1.80(+4.48%) |
Dec 29, 2020 | 40.80 | 41.00 | 39.80 | 40.20 | 27,753 | -0.60(-1.47%) |
Dec 28, 2020 | 42.00 | 43.20 | 40.40 | 40.80 | 31,485 | -1.00(-2.39%) |
Dec 24, 2020 | 41.20 | 43.40 | 41.20 | 41.80 | 22,490 | +0.00(+0.00%) |
Dec 23, 2020 | 41.00 | 42.00 | 41.00 | 41.80 | 22,167 | +0.80(+1.95%) |
Dec 22, 2020 | 41.80 | 43.00 | 40.60 | 41.00 | 30,070 | +0.00(+0.00%) |
Dec 21, 2020 | 41.80 | 42.00 | 40.80 | 41.00 | 26,077 | -1.20(-2.84%) |
Dec 18, 2020 | 42.60 | 44.00 | 41.40 | 42.20 | 16,070 | -0.60(-1.40%) |
Dec 17, 2020 | 43.60 | 44.40 | 39.80 | 42.80 | 42,930 | -0.80(-1.83%) |
Dec 16, 2020 | 44.60 | 45.00 | 43.20 | 43.60 | 12,459 | -0.80(-1.80%) |
Dec 15, 2020 | 44.40 | 45.60 | 43.60 | 44.40 | 24,123 | -0.40(-0.89%) |
Dec 14, 2020 | 45.40 | 46.60 | 44.40 | 44.80 | 26,417 | -0.80(-1.75%) |
Dec 11, 2020 | 47.00 | 47.00 | 44.60 | 45.60 | 26,570 | -0.80(-1.72%) |
Dec 10, 2020 | 48.20 | 57.20 | 46.20 | 46.40 | 225,483 | -2.00(-4.13%) |
Dec 09, 2020 | 47.00 | 50.20 | 46.00 | 48.40 | 69,632 | +0.20(+0.41%) |
Dec 08, 2020 | 46.80 | 50.60 | 45.80 | 48.20 | 53,812 | +1.40(+2.99%) |
Dec 07, 2020 | 48.20 | 48.40 | 45.60 | 46.80 | 23,925 | -0.60(-1.27%) |
Dec 04, 2020 | 47.00 | 48.80 | 46.00 | 47.40 | 27,545 | +0.80(+1.72%) |
Dec 03, 2020 | 43.60 | 55.00 | 43.60 | 46.60 | 174,378 | +2.80(+6.39%) |
Dec 02, 2020 | 43.80 | 44.40 | 43.00 | 43.80 | 16,757 | -0.40(-0.90%) |
Dec 01, 2020 | 44.60 | 45.20 | 43.40 | 44.20 | 18,769 | -0.80(-1.78%) |
Nov 30, 2020 | 44.60 | 45.40 | 43.20 | 45.00 | 16,495 | +0.20(+0.45%) |
Nov 27, 2020 | 44.40 | 45.20 | 43.20 | 44.80 | 17,780 | +0.40(+0.90%) |
Nov 25, 2020 | 47.00 | 47.00 | 43.80 | 44.40 | 42,395 | -3.80(-7.88%) |
Nov 24, 2020 | 42.00 | 49.60 | 40.60 | 48.20 | 170,795 | +5.80(+13.68%) |
Nov 23, 2020 | 42.00 | 42.60 | 41.00 | 42.40 | 18,222 | -0.20(-0.47%) |
Nov 20, 2020 | 44.00 | 44.00 | 42.00 | 42.60 | 17,910 | -1.80(-4.05%) |
Nov 19, 2020 | 42.60 | 45.00 | 42.00 | 44.40 | 25,696 | +1.80(+4.23%) |
Nov 18, 2020 | 42.80 | 42.80 | 41.40 | 42.60 | 14,776 | -0.40(-0.93%) |
Nov 17, 2020 | 44.80 | 44.80 | 41.00 | 43.00 | 23,395 | -1.20(-2.71%) |
Nov 16, 2020 | 42.60 | 46.60 | 42.20 | 44.20 | 49,350 | +2.20(+5.24%) |
Nov 13, 2020 | 43.20 | 43.80 | 40.60 | 42.00 | 25,255 | -1.00(-2.33%) |
Nov 12, 2020 | 40.40 | 44.40 | 40.20 | 43.00 | 21,984 | +2.40(+5.91%) |
Nov 11, 2020 | 40.80 | 41.40 | 40.00 | 40.60 | 13,161 | -0.20(-0.49%) |
Nov 10, 2020 | 40.20 | 41.60 | 39.00 | 40.80 | 35,219 | +1.80(+4.62%) |
Nov 09, 2020 | 40.40 | 41.20 | 39.20 | 39.00 | 17,915 | -1.00(-2.50%) |
Nov 06, 2020 | 41.20 | 41.80 | 39.40 | 40.00 | 14,415 | -1.20(-2.91%) |
Nov 05, 2020 | 42.00 | 42.20 | 40.40 | 41.20 | 11,029 | -0.80(-1.90%) |
Nov 04, 2020 | 39.80 | 43.80 | 38.60 | 42.00 | 21,933 | +2.00(+5.00%) |
Nov 03, 2020 | 41.60 | 42.00 | 39.80 | 40.00 | 11,572 | -1.40(-3.38%) |
Nov 02, 2020 | 41.00 | 41.60 | 39.20 | 41.40 | 11,505 | +2.60(+6.70%) |
Oct 30, 2020 | 41.00 | 41.55 | 38.20 | 38.80 | 28,125 | -3.40(-8.06%) |
Oct 29, 2020 | 43.00 | 43.20 | 40.20 | 42.20 | 32,329 | -1.00(-2.31%) |
Oct 28, 2020 | 43.20 | 44.60 | 41.20 | 43.20 | 24,640 | -1.20(-2.70%) |
Oct 27, 2020 | 44.20 | 44.60 | 42.20 | 44.40 | 32,712 | +0.20(+0.45%) |
Oct 26, 2020 | 43.00 | 46.00 | 43.00 | 44.20 | 25,529 | +0.20(+0.45%) |
Oct 23, 2020 | 43.80 | 44.60 | 42.60 | 44.00 | 20,275 | +0.80(+1.85%) |
Oct 22, 2020 | 43.80 | 45.20 | 43.20 | 43.20 | 14,159 | -1.60(-3.57%) |
Oct 21, 2020 | 45.60 | 46.70 | 43.60 | 44.80 | 25,636 | -1.40(-3.03%) |
Oct 20, 2020 | 48.20 | 48.40 | 45.20 | 46.20 | 27,314 | -3.40(-6.85%) |
Oct 19, 2020 | 46.20 | 48.20 | 43.80 | 49.60 | 61,937 | +3.20(+6.90%) |
Oct 16, 2020 | 46.60 | 47.98 | 45.40 | 46.40 | 36,945 | +0.20(+0.43%) |
Oct 15, 2020 | 43.20 | 46.20 | 43.16 | 46.20 | 57,294 | +1.80(+4.05%) |
Oct 14, 2020 | 45.20 | 45.80 | 43.00 | 44.40 | 23,980 | -0.20(-0.45%) |
Oct 13, 2020 | 44.80 | 46.40 | 43.60 | 44.60 | 19,123 | -0.20(-0.45%) |
Oct 12, 2020 | 46.20 | 47.60 | 44.60 | 44.80 | 14,937 | -1.20(-2.61%) |
Oct 09, 2020 | 47.00 | 48.40 | 46.00 | 46.00 | 12,700 | -0.60(-1.29%) |
Oct 08, 2020 | 47.80 | 48.80 | 46.60 | 46.60 | 13,308 | -1.40(-2.92%) |
Oct 07, 2020 | 46.20 | 48.60 | 46.20 | 48.00 | 20,250 | +0.60(+1.27%) |
Oct 06, 2020 | 54.40 | 60.00 | 46.00 | 47.40 | 127,095 | -3.40(-6.69%) |
Oct 05, 2020 | 53.00 | 53.00 | 48.80 | 50.80 | 27,701 | -2.00(-3.79%) |
Oct 02, 2020 | 48.80 | 54.60 | 47.00 | 52.80 | 59,475 | +3.80(+7.76%) |
Oct 01, 2020 | 48.40 | 49.00 | 46.80 | 49.00 | 11,506 | +0.00(+0.00%) |
Sep 30, 2020 | 49.60 | 50.20 | 47.20 | 49.00 | 25,409 | -0.60(-1.21%) |
Sep 29, 2020 | 51.00 | 51.60 | 47.80 | 49.60 | 43,981 | +2.20(+4.64%) |
Sep 28, 2020 | 46.80 | 50.60 | 46.20 | 47.40 | 57,658 | +0.80(+1.72%) |
Sep 25, 2020 | 42.80 | 48.00 | 42.20 | 46.60 | 22,090 | +2.80(+6.39%) |
Sep 24, 2020 | 43.20 | 45.60 | 40.60 | 43.80 | 27,030 | -0.60(-1.35%) |
Sep 23, 2020 | 47.00 | 48.00 | 44.00 | 44.40 | 37,913 | -2.40(-5.13%) |
Sep 22, 2020 | 45.20 | 56.00 | 45.00 | 46.80 | 138,903 | +1.20(+2.63%) |
Sep 21, 2020 | 44.00 | 51.00 | 42.40 | 45.60 | 86,863 | +2.20(+5.07%) |
Sep 18, 2020 | 42.40 | 44.60 | 42.40 | 43.40 | 44,970 | +1.20(+2.84%) |
Sep 17, 2020 | 42.20 | 45.20 | 42.00 | 42.20 | 25,984 | +0.40(+0.96%) |
Sep 16, 2020 | 42.40 | 44.60 | 41.80 | 41.80 | 24,452 | -1.60(-3.69%) |
Sep 15, 2020 | 41.00 | 44.00 | 40.60 | 43.40 | 29,172 | +1.80(+4.33%) |
Sep 14, 2020 | 41.40 | 43.00 | 41.00 | 41.60 | 25,835 | -0.60(-1.42%) |
Sep 11, 2020 | 43.00 | 43.60 | 40.00 | 42.20 | 49,315 | -1.60(-3.65%) |
Sep 10, 2020 | 45.80 | 48.00 | 43.00 | 43.80 | 134,251 | -13.40(-23.43%) |
Sep 09, 2020 | 48.60 | 59.40 | 47.20 | 57.20 | 482,209 | +10.00(+21.19%) |
Sep 08, 2020 | 43.20 | 47.60 | 41.80 | 47.20 | 60,848 | +4.00(+9.26%) |
Sep 04, 2020 | 40.40 | 50.00 | 39.60 | 43.20 | 316,495 | +4.80(+12.50%) |
Sep 03, 2020 | 42.80 | 42.80 | 37.60 | 38.40 | 59,422 | -4.20(-9.86%) |
Sep 02, 2020 | 43.40 | 43.80 | 42.00 | 42.60 | 27,586 | -1.20(-2.74%) |
Sep 01, 2020 | 43.00 | 44.40 | 42.20 | 43.80 | 24,473 | +0.20(+0.46%) |
Aug 31, 2020 | 44.20 | 44.80 | 42.40 | 43.60 | 23,640 | -1.40(-3.11%) |
Aug 28, 2020 | 42.20 | 45.00 | 41.40 | 45.00 | 25,395 | +1.80(+4.17%) |
Aug 27, 2020 | 44.00 | 45.00 | 42.60 | 43.20 | 29,696 | -1.60(-3.57%) |
Aug 26, 2020 | 45.00 | 46.80 | 44.20 | 44.80 | 25,912 | -0.60(-1.32%) |
Aug 25, 2020 | 44.60 | 46.80 | 42.80 | 45.40 | 39,577 | -0.40(-0.87%) |
Aug 24, 2020 | 47.80 | 48.80 | 45.00 | 45.80 | 37,446 | -2.40(-4.98%) |
Aug 21, 2020 | 52.00 | 53.60 | 48.00 | 48.20 | 69,585 | -6.20(-11.40%) |
Aug 20, 2020 | 49.40 | 70.00 | 43.40 | 54.40 | 472,486 | +3.20(+6.25%) |
Aug 19, 2020 | 53.00 | 55.20 | 50.20 | 51.20 | 43,511 | -0.20(-0.39%) |
Aug 18, 2020 | 63.20 | 63.20 | 50.40 | 51.40 | 117,588 | -13.60(-20.92%) |
Aug 17, 2020 | 63.80 | 65.00 | 60.80 | 65.00 | 49,594 | +1.60(+2.52%) |
Aug 14, 2020 | 65.00 | 65.20 | 61.80 | 63.40 | 52,645 | -0.60(-0.94%) |
Aug 13, 2020 | 61.20 | 67.20 | 59.00 | 64.00 | 115,515 | +2.60(+4.23%) |
Aug 12, 2020 | 65.40 | 66.00 | 59.40 | 61.40 | 73,210 | -4.60(-6.97%) |
Aug 11, 2020 | 68.40 | 69.40 | 64.00 | 66.00 | 49,962 | -1.60(-2.37%) |
Aug 10, 2020 | 64.00 | 72.60 | 63.40 | 67.60 | 113,959 | +4.40(+6.96%) |
Aug 07, 2020 | 65.00 | 68.80 | 60.00 | 63.20 | 107,485 | -6.00(-8.67%) |
Aug 06, 2020 | 72.60 | 74.60 | 67.00 | 69.20 | 113,917 | -5.80(-7.73%) |
Aug 05, 2020 | 74.20 | 80.80 | 71.00 | 75.00 | 185,854 | -4.40(-5.54%) |
Aug 04, 2020 | 61.20 | 100.00 | 57.60 | 79.40 | 1,434,959 | +16.00(+25.24%) |
Aug 03, 2020 | 59.40 | 83.00 | 58.40 | 63.40 | 473,894 | +0.60(+0.96%) |
Jul 31, 2020 | 99.00 | 101.00 | 60.20 | 62.80 | 1,030,710 | -77.20(-55.14%) |
Jul 30, 2020 | 27.40 | 160.00 | 25.40 | 140.00 | 4,848,098 | +115.40(+469.11%) |
Jul 29, 2020 | 24.00 | 25.40 | 24.00 | 24.60 | 34,682 | +0.60(+2.50%) |
Jul 28, 2020 | 25.40 | 25.60 | 24.00 | 24.00 | 22,294 | -1.60(-6.25%) |
Jul 27, 2020 | 27.00 | 27.00 | 25.00 | 25.60 | 23,933 | -1.20(-4.48%) |
Jul 24, 2020 | 26.00 | 27.20 | 24.40 | 26.80 | 50,075 | +0.80(+3.08%) |
Jul 23, 2020 | 28.20 | 28.40 | 26.00 | 26.00 | 41,531 | -3.40(-11.56%) |
Jul 22, 2020 | 31.40 | 34.40 | 27.60 | 29.40 | 213,994 | -2.60(-8.13%) |
Jul 21, 2020 | 30.20 | 34.40 | 27.00 | 32.00 | 269,153 | +2.20(+7.38%) |
Jul 20, 2020 | 29.20 | 31.60 | 26.80 | 29.80 | 149,893 | +1.60(+5.67%) |
Jul 17, 2020 | 23.80 | 28.60 | 23.72 | 28.20 | 148,140 | +4.20(+17.50%) |
Jul 16, 2020 | 23.60 | 24.20 | 23.00 | 24.00 | 14,546 | +0.40(+1.69%) |
Jul 15, 2020 | 24.20 | 24.20 | 23.00 | 23.60 | 21,448 | +0.40(+1.72%) |
Jul 14, 2020 | 25.40 | 25.40 | 22.60 | 23.20 | 17,311 | -2.00(-7.94%) |
Jul 13, 2020 | 24.00 | 26.20 | 21.20 | 25.20 | 88,648 | +1.60(+6.78%) |
Jul 10, 2020 | 25.00 | 25.40 | 23.40 | 23.60 | 22,840 | -1.80(-7.09%) |
Jul 09, 2020 | 26.00 | 26.60 | 24.60 | 25.40 | 14,074 | -0.60(-2.31%) |
Jul 08, 2020 | 25.20 | 26.60 | 25.00 | 26.00 | 15,519 | +0.80(+3.17%) |
Jul 07, 2020 | 26.20 | 27.00 | 24.20 | 25.20 | 20,743 | -1.00(-3.82%) |
Jul 06, 2020 | 27.20 | 27.80 | 25.20 | 26.20 | 35,302 | +0.20(+0.77%) |
Jul 02, 2020 | 25.60 | 26.60 | 25.40 | 26.00 | 27,115 | +0.00(+0.00%) |
Jul 01, 2020 | 28.40 | 29.00 | 25.00 | 26.00 | 55,909 | -2.40(-8.45%) |
Jun 30, 2020 | 28.80 | 29.40 | 26.20 | 28.40 | 20,638 | +0.80(+2.90%) |
Jun 29, 2020 | 30.20 | 30.40 | 26.00 | 27.60 | 41,695 | -1.60(-5.48%) |
Jun 26, 2020 | 28.80 | 31.80 | 28.00 | 29.20 | 54,315 | +0.60(+2.10%) |
Jun 25, 2020 | 28.40 | 31.00 | 27.00 | 28.60 | 57,646 | -1.60(-5.30%) |
Jun 24, 2020 | 25.60 | 42.00 | 24.40 | 30.20 | 649,779 | +3.20(+11.85%) |
Jun 23, 2020 | 28.40 | 28.40 | 25.00 | 27.00 | 61,952 | -0.80(-2.88%) |
Jun 22, 2020 | 23.40 | 29.20 | 21.20 | 27.80 | 139,343 | +5.20(+23.01%) |
Jun 19, 2020 | 22.00 | 24.00 | 21.60 | 22.60 | 21,950 | +1.00(+4.63%) |
Jun 18, 2020 | 22.20 | 22.40 | 21.00 | 21.60 | 11,408 | -1.00(-4.42%) |
Jun 17, 2020 | 21.60 | 23.00 | 21.00 | 22.60 | 14,274 | +1.00(+4.63%) |
Jun 16, 2020 | 24.00 | 24.20 | 20.60 | 21.60 | 25,192 | -1.00(-4.42%) |
Jun 15, 2020 | 19.00 | 24.60 | 18.40 | 22.60 | 99,235 | +3.10(+15.90%) |
Jun 12, 2020 | 19.20 | 20.40 | 18.60 | 19.50 | 11,170 | +0.70(+3.72%) |
Jun 11, 2020 | 19.40 | 20.20 | 18.40 | 18.80 | 17,329 | -1.60(-7.84%) |
Jun 10, 2020 | 23.40 | 23.40 | 20.20 | 20.40 | 25,882 | -1.60(-7.27%) |
Jun 09, 2020 | 25.00 | 26.60 | 21.40 | 22.00 | 78,118 | -4.80(-17.91%) |
Jun 08, 2020 | 20.80 | 28.40 | 20.00 | 26.80 | 145,403 | +6.80(+34.00%) |
Jun 05, 2020 | 19.00 | 20.20 | 18.60 | 20.00 | 28,595 | +1.01(+5.30%) |
Jun 04, 2020 | 19.70 | 19.70 | 18.04 | 18.99 | 27,767 | -0.61(-3.09%) |
Jun 03, 2020 | 20.60 | 20.80 | 19.00 | 19.60 | 25,415 | -1.20(-5.77%) |
Jun 02, 2020 | 19.80 | 21.20 | 18.20 | 20.80 | 47,861 | +1.60(+8.33%) |
Jun 01, 2020 | 19.80 | 21.20 | 18.00 | 19.20 | 117,677 | +2.44(+14.57%) |
May 29, 2020 | 16.60 | 17.40 | 16.00 | 16.76 | 23,230 | +0.30(+1.81%) |
May 28, 2020 | 17.48 | 17.78 | 16.46 | 16.46 | 29,286 | -1.52(-8.45%) |
May 27, 2020 | 18.02 | 18.20 | 16.46 | 17.98 | 27,309 | -0.02(-0.11%) |
May 26, 2020 | 19.00 | 19.00 | 18.00 | 18.00 | 25,629 | +0.00(+0.00%) |
May 22, 2020 | 16.95 | 19.53 | 15.40 | 18.00 | 84,035 | -0.20(-1.10%) |
May 21, 2020 | 14.60 | 28.00 | 14.20 | 18.20 | 673,704 | +4.00(+28.17%) |
May 20, 2020 | 13.40 | 14.60 | 13.40 | 14.20 | 19,229 | +0.80(+5.97%) |
May 19, 2020 | 13.76 | 13.80 | 13.22 | 13.40 | 14,137 | -0.00(-0.01%) |
May 18, 2020 | 13.04 | 13.78 | 13.00 | 13.40 | 16,818 | +0.11(+0.81%) |
May 15, 2020 | 13.40 | 16.58 | 13.02 | 13.29 | 76,770 | -0.09(-0.64%) |
May 14, 2020 | 13.02 | 14.00 | 13.00 | 13.38 | 9,444 | +0.18(+1.36%) |
May 13, 2020 | 14.60 | 14.60 | 13.00 | 13.20 | 20,423 | -1.40(-9.59%) |
May 12, 2020 | 15.80 | 16.00 | 14.00 | 14.60 | 27,153 | -0.40(-2.67%) |
May 11, 2020 | 14.80 | 15.60 | 14.60 | 15.00 | 18,889 | +0.60(+4.17%) |
May 08, 2020 | 14.56 | 14.92 | 13.70 | 14.40 | 28,465 | +0.02(+0.14%) |
May 07, 2020 | 13.70 | 16.22 | 13.70 | 14.38 | 74,370 | +0.68(+4.98%) |
May 06, 2020 | 13.46 | 13.70 | 13.02 | 13.70 | 10,409 | +0.38(+2.82%) |
May 05, 2020 | 14.40 | 14.60 | 13.02 | 13.32 | 10,289 | -0.74(-5.25%) |
May 04, 2020 | 14.49 | 14.49 | 13.64 | 14.06 | 5,850 | -0.46(-3.19%) |
May 01, 2020 | 14.60 | 14.99 | 13.60 | 14.52 | 14,230 | -0.21(-1.40%) |
Apr 30, 2020 | 13.60 | 16.00 | 12.42 | 14.73 | 71,276 | +1.26(+9.39%) |
Apr 29, 2020 | 12.94 | 13.60 | 12.50 | 13.47 | 14,992 | +0.87(+6.87%) |
Apr 28, 2020 | 13.00 | 13.00 | 12.20 | 12.60 | 8,263 | +0.03(+0.25%) |
Apr 27, 2020 | 11.96 | 13.00 | 11.52 | 12.57 | 14,462 | +0.77(+6.51%) |
Apr 24, 2020 | 12.20 | 12.20 | 11.00 | 11.80 | 17,905 | -0.11(-0.91%) |
Apr 23, 2020 | 11.80 | 12.07 | 11.60 | 11.91 | 7,385 | +0.19(+1.62%) |
Apr 22, 2020 | 12.40 | 12.46 | 11.42 | 11.72 | 11,970 | -0.08(-0.71%) |
Apr 21, 2020 | 13.00 | 13.00 | 11.30 | 11.80 | 18,293 | -0.88(-6.97%) |
Apr 20, 2020 | 13.19 | 13.40 | 12.62 | 12.69 | 13,872 | +0.19(+1.49%) |
Apr 17, 2020 | 13.20 | 13.21 | 12.30 | 12.50 | 14,190 | -0.50(-3.85%) |
Apr 16, 2020 | 13.80 | 14.40 | 12.00 | 13.00 | 28,964 | -0.80(-5.80%) |
Apr 15, 2020 | 15.40 | 15.60 | 13.80 | 13.80 | 80,939 | -0.40(-2.82%) |
Apr 14, 2020 | 12.00 | 15.40 | 12.00 | 14.20 | 85,887 | +2.40(+20.34%) |
Apr 13, 2020 | 12.40 | 12.40 | 11.60 | 11.80 | 13,752 | -0.70(-5.58%) |
Apr 09, 2020 | 11.80 | 12.52 | 11.40 | 12.50 | 19,715 | +0.90(+7.74%) |
Apr 08, 2020 | 12.00 | 12.00 | 11.20 | 11.60 | 11,978 | +0.00(+0.00%) |
Apr 07, 2020 | 12.40 | 12.40 | 11.60 | 11.60 | 20,895 | -0.50(-4.12%) |
Apr 06, 2020 | 12.33 | 18.80 | 12.00 | 12.10 | 151,546 | +0.10(+0.82%) |
Apr 03, 2020 | 13.60 | 13.60 | 11.42 | 12.00 | 13,920 | -0.60(-4.76%) |
Apr 02, 2020 | 13.60 | 15.00 | 12.40 | 12.60 | 29,826 | -0.98(-7.24%) |