Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.77 | 30.28 | 28.78 | 29.04 | 103,400 | -1.21(-4.00%) |
Apr 29, 2021 | 32.94 | 32.94 | 30.15 | 30.25 | 99,752 | -2.47(-7.55%) |
Apr 28, 2021 | 32.29 | 33.01 | 31.92 | 32.72 | 62,544 | +0.33(+1.02%) |
Apr 27, 2021 | 32.13 | 33.11 | 31.96 | 32.39 | 75,447 | +0.14(+0.43%) |
Apr 26, 2021 | 32.06 | 32.96 | 31.62 | 32.25 | 61,370 | +0.80(+2.54%) |
Apr 23, 2021 | 30.69 | 32.54 | 30.04 | 31.45 | 94,200 | +1.13(+3.73%) |
Apr 22, 2021 | 31.40 | 31.85 | 30.12 | 30.32 | 72,153 | -0.66(-2.13%) |
Apr 21, 2021 | 29.71 | 31.20 | 28.97 | 30.98 | 72,833 | +1.27(+4.27%) |
Apr 20, 2021 | 31.87 | 31.87 | 29.40 | 29.71 | 137,146 | -2.61(-8.08%) |
Apr 19, 2021 | 32.27 | 32.70 | 30.31 | 32.32 | 174,334 | -0.01(-0.03%) |
Apr 16, 2021 | 34.01 | 34.35 | 32.32 | 32.33 | 72,500 | -1.20(-3.58%) |
Apr 15, 2021 | 33.97 | 33.98 | 32.53 | 33.53 | 85,248 | -0.11(-0.33%) |
Apr 14, 2021 | 32.84 | 34.58 | 32.71 | 33.64 | 66,588 | +1.14(+3.51%) |
Apr 13, 2021 | 33.00 | 33.00 | 31.60 | 32.50 | 91,862 | -0.47(-1.43%) |
Apr 12, 2021 | 32.71 | 33.07 | 31.36 | 32.97 | 141,493 | +0.44(+1.35%) |
Apr 09, 2021 | 34.82 | 34.82 | 32.36 | 32.53 | 108,000 | -2.40(-6.87%) |
Apr 08, 2021 | 34.92 | 35.30 | 33.30 | 34.93 | 107,165 | +0.18(+0.52%) |
Apr 07, 2021 | 35.39 | 35.82 | 34.32 | 34.75 | 113,197 | -0.44(-1.25%) |
Apr 06, 2021 | 36.32 | 36.87 | 34.99 | 35.19 | 59,013 | -1.27(-3.48%) |
Apr 05, 2021 | 35.99 | 36.80 | 34.83 | 36.46 | 104,499 | +1.46(+4.17%) |
Apr 01, 2021 | 36.59 | 36.59 | 34.06 | 35.00 | 164,000 | -1.32(-3.63%) |
Mar 31, 2021 | 35.20 | 37.06 | 35.09 | 36.32 | 221,184 | +1.55(+4.46%) |
Mar 30, 2021 | 32.77 | 35.23 | 32.47 | 34.77 | 97,926 | +2.25(+6.92%) |
Mar 29, 2021 | 34.25 | 35.11 | 32.52 | 32.52 | 185,011 | -2.36(-6.77%) |
Mar 26, 2021 | 35.55 | 35.98 | 33.80 | 34.88 | 90,300 | +0.17(+0.49%) |
Mar 25, 2021 | 31.18 | 34.84 | 30.93 | 34.71 | 124,224 | +2.66(+8.30%) |
Mar 24, 2021 | 35.32 | 36.16 | 31.92 | 32.05 | 117,179 | -2.54(-7.34%) |
Mar 23, 2021 | 36.86 | 37.52 | 34.53 | 34.59 | 87,393 | -3.49(-9.16%) |
Mar 22, 2021 | 41.02 | 43.46 | 37.68 | 38.08 | 125,702 | -3.34(-8.06%) |
Mar 19, 2021 | 40.51 | 41.98 | 38.93 | 41.42 | 361,200 | +0.87(+2.15%) |
Mar 18, 2021 | 44.34 | 44.61 | 40.44 | 40.55 | 85,524 | -4.00(-8.98%) |
Mar 17, 2021 | 42.65 | 44.89 | 42.12 | 44.55 | 128,143 | +1.25(+2.89%) |
Mar 16, 2021 | 45.01 | 45.01 | 42.70 | 43.30 | 89,769 | -2.50(-5.46%) |
Mar 15, 2021 | 47.07 | 47.85 | 44.49 | 45.80 | 113,403 | -1.32(-2.80%) |
Mar 12, 2021 | 43.33 | 47.36 | 43.33 | 47.12 | 153,800 | +3.82(+8.82%) |
Mar 11, 2021 | 39.22 | 43.48 | 39.09 | 43.30 | 144,950 | +4.38(+11.25%) |
Mar 10, 2021 | 37.02 | 39.24 | 36.94 | 38.92 | 157,974 | +2.16(+5.88%) |
Mar 09, 2021 | 37.89 | 38.12 | 36.23 | 36.76 | 137,204 | -0.08(-0.22%) |
Mar 08, 2021 | 37.57 | 38.39 | 36.45 | 36.84 | 120,097 | -0.32(-0.86%) |
Mar 05, 2021 | 37.34 | 37.34 | 33.27 | 37.16 | 128,800 | +0.77(+2.12%) |
Mar 04, 2021 | 37.98 | 38.69 | 34.66 | 36.39 | 138,594 | -1.97(-5.14%) |
Mar 03, 2021 | 37.63 | 40.34 | 37.63 | 38.36 | 121,371 | +1.04(+2.79%) |
Mar 02, 2021 | 37.77 | 38.52 | 37.19 | 37.32 | 83,245 | -0.52(-1.37%) |
Mar 01, 2021 | 36.97 | 38.70 | 36.86 | 37.84 | 100,876 | +2.02(+5.64%) |
Feb 26, 2021 | 36.18 | 36.91 | 33.78 | 35.82 | 178,800 | -0.10(-0.28%) |
Feb 25, 2021 | 38.88 | 38.88 | 35.34 | 35.92 | 133,655 | -2.96(-7.61%) |
Feb 24, 2021 | 36.53 | 38.95 | 36.10 | 38.88 | 97,409 | +2.35(+6.43%) |
Feb 23, 2021 | 36.63 | 36.69 | 34.40 | 36.53 | 106,566 | -0.68(-1.83%) |
Feb 22, 2021 | 34.59 | 38.99 | 34.18 | 37.21 | 212,705 | +2.62(+7.57%) |
Feb 19, 2021 | 33.00 | 35.79 | 32.82 | 34.59 | 334,800 | +1.91(+5.84%) |
Feb 18, 2021 | 35.74 | 35.98 | 28.82 | 32.68 | 524,717 | -4.02(-10.95%) |
Feb 17, 2021 | 36.75 | 37.65 | 35.64 | 36.70 | 129,417 | -0.58(-1.56%) |
Feb 16, 2021 | 36.96 | 38.59 | 36.96 | 37.28 | 94,355 | +0.09(+0.24%) |
Feb 12, 2021 | 40.72 | 41.27 | 35.94 | 37.19 | 169,800 | -3.99(-9.69%) |
Feb 11, 2021 | 41.11 | 42.51 | 39.71 | 41.18 | 108,768 | +0.16(+0.39%) |
Feb 10, 2021 | 40.50 | 41.54 | 40.00 | 41.02 | 173,564 | +0.83(+2.07%) |
Feb 09, 2021 | 37.74 | 40.24 | 36.30 | 40.19 | 187,693 | +2.36(+6.24%) |
Feb 08, 2021 | 35.62 | 38.18 | 35.28 | 37.83 | 157,508 | +2.60(+7.38%) |
Feb 05, 2021 | 36.37 | 36.37 | 32.97 | 35.23 | 336,600 | -0.64(-1.78%) |
Feb 04, 2021 | 35.27 | 36.35 | 35.27 | 35.87 | 105,674 | +0.88(+2.52%) |
Feb 03, 2021 | 33.99 | 34.99 | 33.90 | 34.99 | 88,596 | +1.04(+3.06%) |
Feb 02, 2021 | 34.05 | 35.13 | 32.92 | 33.95 | 139,200 | +0.48(+1.43%) |
Feb 01, 2021 | 31.10 | 33.64 | 30.59 | 33.47 | 113,313 | +2.96(+9.70%) |
Jan 29, 2021 | 31.10 | 32.05 | 30.47 | 30.51 | 118,000 | -0.80(-2.56%) |
Jan 28, 2021 | 30.91 | 31.60 | 29.64 | 31.31 | 94,684 | +0.93(+3.06%) |
Jan 27, 2021 | 31.13 | 31.43 | 29.51 | 30.38 | 155,771 | -1.76(-5.48%) |
Jan 26, 2021 | 34.10 | 34.27 | 31.51 | 32.14 | 117,205 | -1.97(-5.78%) |
Jan 25, 2021 | 34.41 | 34.55 | 31.85 | 34.11 | 173,310 | -0.74(-2.12%) |
Jan 22, 2021 | 36.75 | 36.75 | 33.50 | 34.85 | 163,600 | -2.54(-6.79%) |
Jan 21, 2021 | 39.30 | 39.30 | 37.13 | 37.39 | 83,523 | -1.91(-4.86%) |
Jan 20, 2021 | 38.81 | 39.80 | 37.96 | 39.30 | 99,828 | +0.68(+1.76%) |
Jan 19, 2021 | 41.00 | 42.91 | 37.92 | 38.62 | 118,876 | -1.42(-3.55%) |
Jan 15, 2021 | 41.10 | 41.10 | 39.02 | 40.04 | 125,700 | -1.86(-4.44%) |
Jan 14, 2021 | 41.36 | 42.07 | 40.69 | 41.90 | 123,337 | +0.93(+2.27%) |
Jan 13, 2021 | 42.00 | 42.38 | 40.50 | 40.97 | 150,319 | -0.94(-2.24%) |
Jan 12, 2021 | 42.45 | 43.01 | 40.93 | 41.91 | 249,176 | -0.23(-0.55%) |
Jan 11, 2021 | 36.70 | 42.88 | 36.70 | 42.14 | 319,048 | +4.68(+12.49%) |
Jan 08, 2021 | 37.34 | 37.92 | 36.09 | 37.46 | 75,400 | +0.22(+0.59%) |
Jan 07, 2021 | 37.39 | 38.17 | 36.64 | 37.24 | 154,759 | +0.14(+0.38%) |
Jan 06, 2021 | 36.23 | 38.36 | 35.96 | 37.10 | 179,600 | +1.62(+4.57%) |
Jan 05, 2021 | 33.06 | 35.69 | 33.06 | 35.48 | 106,148 | +2.47(+7.48%) |
Jan 04, 2021 | 35.36 | 35.36 | 32.76 | 33.01 | 102,106 | -1.66(-4.79%) |
Dec 31, 2020 | 34.67 | 34.67 | 34.67 | 91,123 | +0.36(+1.05%) | |
Dec 30, 2020 | 33.92 | 34.61 | 33.61 | 34.31 | 91,123 | +0.70(+2.08%) |
Dec 29, 2020 | 35.48 | 35.48 | 33.00 | 33.61 | 78,818 | -1.95(-5.48%) |
Dec 28, 2020 | 36.78 | 37.50 | 35.48 | 35.56 | 84,382 | -0.41(-1.14%) |
Dec 24, 2020 | 36.87 | 36.87 | 35.00 | 35.97 | 58,200 | -0.68(-1.86%) |
Dec 23, 2020 | 35.41 | 37.09 | 35.24 | 36.65 | 107,727 | +2.04(+5.89%) |
Dec 22, 2020 | 34.59 | 35.00 | 34.03 | 34.61 | 71,447 | +0.10(+0.29%) |
Dec 21, 2020 | 33.82 | 34.66 | 32.24 | 34.51 | 89,179 | -0.33(-0.95%) |
Dec 18, 2020 | 34.74 | 34.84 | 33.55 | 34.84 | 462,300 | +0.10(+0.29%) |
Dec 17, 2020 | 34.20 | 34.79 | 33.38 | 34.74 | 131,442 | +0.59(+1.73%) |
Dec 16, 2020 | 33.30 | 34.39 | 32.25 | 34.15 | 183,174 | +1.10(+3.33%) |
Dec 15, 2020 | 33.17 | 33.80 | 32.02 | 33.05 | 156,415 | +0.68(+2.10%) |
Dec 14, 2020 | 36.38 | 36.38 | 32.22 | 32.37 | 314,582 | -2.86(-8.12%) |
Dec 11, 2020 | 37.53 | 37.88 | 33.97 | 35.23 | 170,100 | -3.18(-8.28%) |
Dec 10, 2020 | 38.13 | 39.16 | 37.61 | 38.41 | 91,326 | -0.53(-1.36%) |
Dec 09, 2020 | 39.86 | 40.61 | 37.89 | 38.94 | 156,434 | -0.35(-0.89%) |
Dec 08, 2020 | 39.06 | 40.31 | 38.93 | 39.29 | 125,666 | -0.40(-1.01%) |
Dec 07, 2020 | 41.11 | 41.13 | 39.51 | 39.69 | 177,086 | -1.44(-3.50%) |
Dec 04, 2020 | 38.69 | 41.17 | 38.69 | 41.13 | 143,500 | +2.88(+7.53%) |
Dec 03, 2020 | 36.47 | 38.83 | 35.65 | 38.25 | 170,965 | +1.84(+5.05%) |
Dec 02, 2020 | 36.16 | 36.63 | 34.41 | 36.41 | 176,710 | -0.11(-0.30%) |
Dec 01, 2020 | 35.39 | 36.64 | 34.94 | 36.52 | 238,643 | +2.60(+7.67%) |
Nov 30, 2020 | 36.60 | 37.34 | 33.82 | 33.92 | 196,346 | -2.92(-7.93%) |
Nov 27, 2020 | 37.93 | 38.00 | 36.54 | 36.84 | 71,300 | -1.24(-3.26%) |
Nov 25, 2020 | 38.54 | 38.79 | 36.00 | 38.08 | 145,000 | -1.06(-2.71%) |
Nov 24, 2020 | 36.96 | 40.55 | 35.80 | 39.14 | 297,719 | +3.15(+8.75%) |
Nov 23, 2020 | 37.00 | 37.12 | 35.85 | 35.99 | 192,353 | -0.07(-0.19%) |
Nov 20, 2020 | 36.57 | 37.13 | 36.02 | 36.06 | 107,300 | -0.69(-1.88%) |
Nov 19, 2020 | 38.99 | 39.27 | 35.27 | 36.75 | 204,403 | -2.41(-6.15%) |
Nov 18, 2020 | 38.48 | 41.85 | 38.13 | 39.16 | 483,594 | +1.37(+3.63%) |
Nov 17, 2020 | 35.89 | 38.60 | 35.49 | 37.79 | 272,191 | +1.24(+3.39%) |
Nov 16, 2020 | 35.50 | 36.70 | 34.38 | 36.55 | 248,994 | +2.35(+6.87%) |
Nov 13, 2020 | 32.45 | 34.41 | 32.45 | 34.20 | 240,700 | +2.20(+6.88%) |
Nov 12, 2020 | 32.12 | 32.60 | 31.39 | 32.00 | 365,052 | -0.84(-2.56%) |
Nov 11, 2020 | 33.75 | 33.75 | 32.13 | 32.84 | 393,252 | -0.79(-2.35%) |
Nov 10, 2020 | 32.30 | 34.00 | 31.71 | 33.63 | 642,226 | +1.31(+4.05%) |
Nov 09, 2020 | 29.80 | 33.17 | 28.01 | 32.32 | 733,883 | +4.42(+15.84%) |
Nov 06, 2020 | 23.74 | 28.75 | 23.00 | 27.90 | 1,146,900 | +7.86(+39.22%) |
Nov 05, 2020 | 17.55 | 20.41 | 17.55 | 20.04 | 342,933 | +2.44(+13.86%) |
Nov 04, 2020 | 17.30 | 17.79 | 16.37 | 17.60 | 214,024 | -0.30(-1.68%) |
Nov 03, 2020 | 16.70 | 17.98 | 16.70 | 17.90 | 108,025 | +1.61(+9.88%) |
Nov 02, 2020 | 15.75 | 16.43 | 15.70 | 16.29 | 95,733 | +0.60(+3.82%) |
Oct 30, 2020 | 16.05 | 16.12 | 15.43 | 15.69 | 99,600 | -0.43(-2.67%) |
Oct 29, 2020 | 15.94 | 17.10 | 15.85 | 16.12 | 94,806 | +0.03(+0.19%) |
Oct 28, 2020 | 16.01 | 16.45 | 15.74 | 16.09 | 157,096 | -0.51(-3.07%) |
Oct 27, 2020 | 16.98 | 16.99 | 16.38 | 16.60 | 160,046 | -0.50(-2.92%) |
Oct 26, 2020 | 17.71 | 17.97 | 16.83 | 17.10 | 84,683 | -1.13(-6.20%) |
Oct 23, 2020 | 17.95 | 18.39 | 17.80 | 18.23 | 127,100 | +0.53(+2.99%) |
Oct 22, 2020 | 17.20 | 18.09 | 17.20 | 17.70 | 128,274 | +0.64(+3.75%) |
Oct 21, 2020 | 16.88 | 17.17 | 16.50 | 17.06 | 84,606 | +0.24(+1.43%) |
Oct 20, 2020 | 16.11 | 16.96 | 16.11 | 16.82 | 129,384 | +1.00(+6.32%) |
Oct 19, 2020 | 15.59 | 15.90 | 15.41 | 15.82 | 124,831 | +0.27(+1.74%) |
Oct 16, 2020 | 15.31 | 16.08 | 15.22 | 15.55 | 72,700 | +0.27(+1.77%) |
Oct 15, 2020 | 15.09 | 15.35 | 14.75 | 15.28 | 99,557 | -0.10(-0.65%) |
Oct 14, 2020 | 15.85 | 15.85 | 15.33 | 15.38 | 85,377 | -0.28(-1.79%) |
Oct 13, 2020 | 16.17 | 16.17 | 15.34 | 15.66 | 214,834 | -0.69(-4.22%) |
Oct 12, 2020 | 16.55 | 17.03 | 16.27 | 16.35 | 130,222 | -0.15(-0.91%) |
Oct 09, 2020 | 16.89 | 17.25 | 16.42 | 16.50 | 157,300 | -0.26(-1.55%) |
Oct 08, 2020 | 16.36 | 16.84 | 15.86 | 16.76 | 87,767 | +0.64(+3.97%) |
Oct 07, 2020 | 15.62 | 16.36 | 15.62 | 16.12 | 118,460 | +0.71(+4.61%) |
Oct 06, 2020 | 15.59 | 16.30 | 15.35 | 15.41 | 155,625 | +0.14(+0.92%) |
Oct 05, 2020 | 14.54 | 15.37 | 14.49 | 15.27 | 146,978 | +1.00(+7.01%) |
Oct 02, 2020 | 12.80 | 14.43 | 12.69 | 14.27 | 187,400 | +0.99(+7.45%) |
Oct 01, 2020 | 13.44 | 13.65 | 12.62 | 13.28 | 209,207 | +0.07(+0.53%) |
Sep 30, 2020 | 13.16 | 13.86 | 12.98 | 13.21 | 226,413 | +0.10(+0.76%) |
Sep 29, 2020 | 13.44 | 13.47 | 12.52 | 13.11 | 296,162 | -0.52(-3.82%) |
Sep 28, 2020 | 13.99 | 14.34 | 13.54 | 13.63 | 218,278 | +0.00(+0.00%) |
Sep 25, 2020 | 13.12 | 13.84 | 13.08 | 13.63 | 139,200 | +0.32(+2.40%) |
Sep 24, 2020 | 13.20 | 13.74 | 12.86 | 13.31 | 209,774 | +0.02(+0.15%) |
Sep 23, 2020 | 14.18 | 14.34 | 13.13 | 13.29 | 202,355 | -0.78(-5.54%) |
Sep 22, 2020 | 14.56 | 14.63 | 13.91 | 14.07 | 222,248 | -0.28(-1.95%) |
Sep 21, 2020 | 15.44 | 15.58 | 14.16 | 14.35 | 301,050 | -1.70(-10.59%) |
Sep 18, 2020 | 15.55 | 16.22 | 15.34 | 16.05 | 347,600 | +0.61(+3.95%) |
Sep 17, 2020 | 14.82 | 15.62 | 14.46 | 15.44 | 198,465 | +0.39(+2.59%) |
Sep 16, 2020 | 14.92 | 15.43 | 14.31 | 15.05 | 243,989 | +0.15(+1.01%) |
Sep 15, 2020 | 15.31 | 15.58 | 14.80 | 14.90 | 139,256 | -0.42(-2.74%) |
Sep 14, 2020 | 15.21 | 15.51 | 14.82 | 15.32 | 125,492 | +0.30(+2.00%) |
Sep 11, 2020 | 15.31 | 15.45 | 14.84 | 15.02 | 162,600 | -0.31(-2.02%) |
Sep 10, 2020 | 15.72 | 15.82 | 15.30 | 15.33 | 129,160 | -0.18(-1.16%) |
Sep 09, 2020 | 16.11 | 16.26 | 15.35 | 15.51 | 178,377 | -0.60(-3.72%) |
Sep 08, 2020 | 16.76 | 16.78 | 15.99 | 16.11 | 179,223 | -0.88(-5.18%) |
Sep 04, 2020 | 17.01 | 17.10 | 16.05 | 16.99 | 186,800 | +0.47(+2.85%) |
Sep 03, 2020 | 17.57 | 18.15 | 16.46 | 16.52 | 145,989 | -1.05(-5.98%) |
Sep 02, 2020 | 17.21 | 17.66 | 17.20 | 17.57 | 149,772 | +0.21(+1.21%) |
Sep 01, 2020 | 17.87 | 17.96 | 17.05 | 17.36 | 156,988 | -0.76(-4.19%) |
Aug 31, 2020 | 18.07 | 18.35 | 17.64 | 18.12 | 226,064 | -0.34(-1.84%) |
Aug 28, 2020 | 17.32 | 18.57 | 16.92 | 18.46 | 290,900 | +1.35(+7.89%) |
Aug 27, 2020 | 16.60 | 17.44 | 16.47 | 17.11 | 273,418 | +0.55(+3.32%) |
Aug 26, 2020 | 16.86 | 17.17 | 16.25 | 16.56 | 182,124 | -0.19(-1.13%) |
Aug 25, 2020 | 16.81 | 17.39 | 16.43 | 16.75 | 172,442 | +0.18(+1.09%) |
Aug 24, 2020 | 15.76 | 16.68 | 15.35 | 16.57 | 199,861 | +1.11(+7.18%) |
Aug 21, 2020 | 15.47 | 15.96 | 15.22 | 15.46 | 220,500 | -0.27(-1.72%) |
Aug 20, 2020 | 15.13 | 15.77 | 14.87 | 15.73 | 226,622 | +0.27(+1.75%) |
Aug 19, 2020 | 15.05 | 15.73 | 15.00 | 15.46 | 216,938 | +0.31(+2.05%) |
Aug 18, 2020 | 15.50 | 16.10 | 15.10 | 15.15 | 126,919 | -0.45(-2.88%) |
Aug 17, 2020 | 16.05 | 16.05 | 15.34 | 15.60 | 156,462 | -0.47(-2.92%) |
Aug 14, 2020 | 15.50 | 16.38 | 15.50 | 16.07 | 177,300 | +0.31(+1.97%) |
Aug 13, 2020 | 15.29 | 16.18 | 15.14 | 15.76 | 170,032 | +0.22(+1.42%) |
Aug 12, 2020 | 15.99 | 15.99 | 15.18 | 15.54 | 96,555 | +0.00(+0.00%) |
Aug 11, 2020 | 15.37 | 16.08 | 15.34 | 15.54 | 241,939 | +0.56(+3.74%) |
Aug 10, 2020 | 13.30 | 15.12 | 13.30 | 14.98 | 334,900 | +1.76(+13.31%) |
Aug 07, 2020 | 12.43 | 13.30 | 12.18 | 13.22 | 220,300 | +0.73(+5.84%) |
Aug 06, 2020 | 12.33 | 13.08 | 12.16 | 12.49 | 196,692 | +0.25(+2.04%) |
Aug 05, 2020 | 12.70 | 13.29 | 11.89 | 12.24 | 407,080 | -0.69(-5.34%) |
Aug 04, 2020 | 11.55 | 12.98 | 11.49 | 12.93 | 191,537 | +1.53(+13.42%) |
Aug 03, 2020 | 10.84 | 11.50 | 10.43 | 11.40 | 185,181 | +0.69(+6.44%) |
Jul 31, 2020 | 11.23 | 11.36 | 10.65 | 10.71 | 200,800 | -0.67(-5.89%) |
Jul 30, 2020 | 11.61 | 11.69 | 10.80 | 11.38 | 273,099 | -0.67(-5.56%) |
Jul 29, 2020 | 11.45 | 12.09 | 11.40 | 12.05 | 130,031 | +0.67(+5.89%) |
Jul 28, 2020 | 11.28 | 11.58 | 10.95 | 11.38 | 150,449 | +0.08(+0.71%) |
Jul 27, 2020 | 11.87 | 11.93 | 11.27 | 11.30 | 132,622 | -0.64(-5.36%) |
Jul 24, 2020 | 11.99 | 12.19 | 11.74 | 11.94 | 131,800 | -0.23(-1.89%) |
Jul 23, 2020 | 11.97 | 12.50 | 11.95 | 12.17 | 127,870 | +0.15(+1.25%) |
Jul 22, 2020 | 11.93 | 12.28 | 11.82 | 12.02 | 136,426 | -0.07(-0.58%) |
Jul 21, 2020 | 11.62 | 12.10 | 11.56 | 12.09 | 248,085 | +0.77(+6.80%) |
Jul 20, 2020 | 11.05 | 11.36 | 10.87 | 11.32 | 256,078 | +0.14(+1.25%) |
Jul 17, 2020 | 11.22 | 11.42 | 10.84 | 11.18 | 198,000 | -0.13(-1.15%) |
Jul 16, 2020 | 11.54 | 11.77 | 11.17 | 11.31 | 152,038 | -0.41(-3.50%) |
Jul 15, 2020 | 11.59 | 12.12 | 11.37 | 11.72 | 405,695 | +0.66(+5.97%) |
Jul 14, 2020 | 10.38 | 11.25 | 10.13 | 11.06 | 423,182 | +0.65(+6.24%) |
Jul 13, 2020 | 11.32 | 11.46 | 10.39 | 10.41 | 402,309 | -0.86(-7.63%) |
Jul 10, 2020 | 9.970 | 11.44 | 9.960 | 11.27 | 356,600 | +1.25(+12.48%) |
Jul 09, 2020 | 11.09 | 11.15 | 9.925 | 10.02 | 563,722 | -1.15(-10.30%) |
Jul 08, 2020 | 11.60 | 11.89 | 11.03 | 11.17 | 497,937 | -0.55(-4.69%) |
Jul 07, 2020 | 12.04 | 12.15 | 11.69 | 11.72 | 198,797 | -0.67(-5.41%) |
Jul 06, 2020 | 12.32 | 12.54 | 11.54 | 12.39 | 263,873 | +0.14(+1.14%) |
Jul 02, 2020 | 13.04 | 13.52 | 12.21 | 12.25 | 268,900 | -0.30(-2.39%) |
Jul 01, 2020 | 13.27 | 13.84 | 12.44 | 12.55 | 261,747 | -0.70(-5.28%) |
Jun 30, 2020 | 13.93 | 14.23 | 13.10 | 13.25 | 244,854 | -0.86(-6.09%) |
Jun 29, 2020 | 12.90 | 14.11 | 12.83 | 14.11 | 240,558 | +1.57(+12.52%) |
Jun 26, 2020 | 12.79 | 13.03 | 12.22 | 12.54 | 487,600 | -0.44(-3.39%) |
Jun 25, 2020 | 12.52 | 13.16 | 12.27 | 12.98 | 341,444 | +0.46(+3.67%) |
Jun 24, 2020 | 13.13 | 13.30 | 12.36 | 12.52 | 342,923 | -0.97(-7.19%) |
Jun 23, 2020 | 13.81 | 13.93 | 13.35 | 13.49 | 359,662 | +0.06(+0.45%) |
Jun 22, 2020 | 14.15 | 14.15 | 12.76 | 13.43 | 434,530 | -0.69(-4.89%) |
Jun 19, 2020 | 14.11 | 15.06 | 13.88 | 14.12 | 582,100 | +0.25(+1.80%) |
Jun 18, 2020 | 13.95 | 14.17 | 13.45 | 13.87 | 343,562 | -0.54(-3.75%) |
Jun 17, 2020 | 15.10 | 15.10 | 14.10 | 14.41 | 324,960 | -0.67(-4.44%) |
Jun 16, 2020 | 16.34 | 16.60 | 14.68 | 15.08 | 247,601 | -0.29(-1.89%) |
Jun 15, 2020 | 14.91 | 15.66 | 14.68 | 15.37 | 202,085 | -0.45(-2.84%) |
Jun 12, 2020 | 15.84 | 16.19 | 14.83 | 15.82 | 166,300 | +1.33(+9.18%) |
Jun 11, 2020 | 14.69 | 15.53 | 13.75 | 14.49 | 336,541 | -1.56(-9.72%) |
Jun 10, 2020 | 18.27 | 18.27 | 15.86 | 16.05 | 408,529 | -2.45(-13.24%) |
Jun 09, 2020 | 18.58 | 18.95 | 17.92 | 18.50 | 295,921 | -0.83(-4.29%) |
Jun 08, 2020 | 18.50 | 19.40 | 18.31 | 19.33 | 372,561 | +1.59(+8.96%) |
Jun 05, 2020 | 16.12 | 18.23 | 16.08 | 17.74 | 615,700 | +2.97(+20.11%) |
Jun 04, 2020 | 12.95 | 14.81 | 12.92 | 14.77 | 294,437 | +1.64(+12.49%) |
Jun 03, 2020 | 12.12 | 13.61 | 12.11 | 13.13 | 293,804 | +1.39(+11.84%) |
Jun 02, 2020 | 11.21 | 11.97 | 11.03 | 11.74 | 273,068 | +0.79(+7.21%) |
Jun 01, 2020 | 10.60 | 11.18 | 10.39 | 10.95 | 228,331 | +0.46(+4.39%) |
May 29, 2020 | 11.49 | 11.58 | 10.28 | 10.49 | 480,200 | -1.32(-11.18%) |
May 28, 2020 | 12.75 | 12.75 | 11.67 | 11.81 | 241,223 | -1.03(-8.02%) |
May 27, 2020 | 11.92 | 12.88 | 11.49 | 12.84 | 267,196 | +1.51(+13.33%) |
May 26, 2020 | 10.41 | 11.52 | 10.41 | 11.33 | 337,341 | +1.55(+15.85%) |
May 22, 2020 | 9.460 | 9.980 | 8.910 | 9.780 | 192,600 | +0.33(+3.49%) |
May 21, 2020 | 9.810 | 10.01 | 9.410 | 9.450 | 253,215 | -0.24(-2.48%) |
May 20, 2020 | 10.53 | 10.74 | 9.630 | 9.690 | 238,758 | -0.56(-5.46%) |
May 19, 2020 | 11.12 | 11.27 | 10.18 | 10.25 | 240,915 | -0.99(-8.81%) |
May 18, 2020 | 10.24 | 11.29 | 10.24 | 11.24 | 319,805 | +1.66(+17.33%) |
May 15, 2020 | 9.050 | 9.800 | 8.750 | 9.580 | 265,400 | +0.45(+4.93%) |
May 14, 2020 | 8.810 | 9.240 | 8.250 | 9.130 | 354,382 | +0.05(+0.55%) |
May 13, 2020 | 10.84 | 10.84 | 9.010 | 9.080 | 430,660 | -1.96(-17.75%) |
May 12, 2020 | 11.81 | 12.34 | 10.87 | 11.04 | 299,465 | -0.75(-6.36%) |
May 11, 2020 | 11.43 | 11.90 | 10.64 | 11.79 | 266,545 | +0.16(+1.38%) |
May 08, 2020 | 10.77 | 11.80 | 10.52 | 11.63 | 362,700 | +1.62(+16.18%) |
May 07, 2020 | 10.52 | 10.71 | 9.880 | 10.01 | 172,398 | -0.24(-2.34%) |
May 06, 2020 | 10.39 | 10.71 | 9.840 | 10.25 | 151,449 | +0.13(+1.28%) |
May 05, 2020 | 11.15 | 11.38 | 10.01 | 10.12 | 274,029 | -0.72(-6.64%) |
May 04, 2020 | 10.82 | 11.53 | 10.55 | 10.84 | 195,863 | -0.40(-3.56%) |