Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.30 | 59.67 | 55.30 | 59.15 | 10,674 | +2.10(+3.68%) |
Apr 29, 2021 | 57.40 | 57.40 | 54.60 | 57.05 | 10,239 | +0.70(+1.24%) |
Apr 28, 2021 | 57.75 | 58.10 | 55.30 | 56.35 | 11,107 | -2.45(-4.17%) |
Apr 27, 2021 | 57.75 | 60.55 | 54.60 | 58.80 | 46,601 | +1.40(+2.44%) |
Apr 26, 2021 | 53.90 | 59.50 | 53.20 | 57.40 | 30,932 | +3.50(+6.49%) |
Apr 23, 2021 | 51.45 | 54.60 | 51.45 | 53.90 | 11,062 | +2.10(+4.05%) |
Apr 22, 2021 | 53.20 | 53.20 | 49.35 | 51.80 | 8,176 | -0.35(-0.67%) |
Apr 21, 2021 | 49.35 | 53.20 | 49.00 | 52.15 | 16,632 | +2.80(+5.67%) |
Apr 20, 2021 | 48.65 | 49.35 | 47.25 | 49.35 | 20,156 | -0.35(-0.70%) |
Apr 19, 2021 | 51.10 | 52.85 | 48.30 | 49.70 | 11,297 | -1.05(-2.07%) |
Apr 16, 2021 | 50.75 | 52.15 | 47.25 | 50.75 | 24,785 | +0.00(+0.00%) |
Apr 15, 2021 | 54.25 | 54.60 | 50.75 | 50.75 | 25,423 | -3.50(-6.45%) |
Apr 14, 2021 | 56.35 | 57.75 | 53.55 | 54.25 | 17,029 | -2.10(-3.73%) |
Apr 13, 2021 | 58.10 | 58.10 | 56.00 | 56.35 | 14,012 | -3.15(-5.29%) |
Apr 12, 2021 | 59.15 | 59.85 | 56.35 | 59.50 | 19,619 | +0.00(+0.00%) |
Apr 09, 2021 | 59.85 | 60.72 | 58.80 | 59.50 | 8,654 | -1.75(-2.86%) |
Apr 08, 2021 | 59.85 | 61.25 | 56.35 | 61.25 | 32,242 | +1.75(+2.94%) |
Apr 07, 2021 | 61.25 | 63.70 | 57.75 | 59.50 | 44,861 | -3.15(-5.03%) |
Apr 06, 2021 | 62.65 | 68.60 | 60.55 | 62.65 | 136,372 | -1.05(-1.65%) |
Apr 05, 2021 | 63.70 | 66.85 | 61.60 | 63.70 | 40,699 | -1.40(-2.15%) |
Apr 01, 2021 | 65.80 | 66.48 | 63.35 | 65.10 | 28,214 | -0.70(-1.06%) |
Mar 31, 2021 | 66.15 | 67.55 | 63.70 | 65.80 | 37,374 | +0.00(+0.00%) |
Mar 30, 2021 | 63.00 | 67.55 | 60.55 | 65.80 | 27,703 | +2.45(+3.87%) |
Mar 29, 2021 | 69.30 | 70.00 | 63.35 | 63.35 | 46,926 | -7.70(-10.84%) |
Mar 26, 2021 | 72.80 | 73.95 | 68.60 | 71.05 | 38,362 | -5.60(-7.31%) |
Mar 25, 2021 | 66.50 | 76.65 | 64.40 | 76.65 | 73,064 | +4.55(+6.31%) |
Mar 24, 2021 | 75.95 | 76.65 | 70.70 | 72.10 | 99,549 | -3.50(-4.63%) |
Mar 23, 2021 | 77.70 | 84.70 | 74.20 | 75.60 | 110,762 | -5.95(-7.30%) |
Mar 22, 2021 | 87.50 | 87.85 | 76.30 | 81.55 | 319,458 | +8.75(+12.02%) |
Mar 19, 2021 | 66.50 | 76.65 | 64.05 | 72.80 | 219,511 | +7.35(+11.23%) |
Mar 18, 2021 | 72.80 | 72.80 | 65.10 | 65.45 | 44,662 | -5.60(-7.88%) |
Mar 17, 2021 | 67.90 | 73.50 | 67.90 | 71.05 | 33,989 | +3.50(+5.18%) |
Mar 16, 2021 | 73.15 | 74.90 | 67.20 | 67.55 | 55,049 | -7.70(-10.23%) |
Mar 15, 2021 | 72.80 | 77.35 | 70.70 | 75.25 | 68,089 | +1.40(+1.90%) |
Mar 12, 2021 | 70.70 | 75.08 | 70.00 | 73.85 | 56,120 | +0.00(+0.00%) |
Mar 11, 2021 | 82.60 | 82.95 | 69.30 | 73.85 | 263,568 | -15.75(-17.58%) |
Mar 10, 2021 | 109.20 | 147.00 | 81.55 | 89.60 | 4,071,067 | +31.15(+53.29%) |
Mar 09, 2021 | 54.25 | 58.45 | 53.55 | 58.45 | 17,328 | +5.95(+11.33%) |
Mar 08, 2021 | 52.85 | 54.25 | 50.40 | 52.50 | 14,366 | +1.05(+2.04%) |
Mar 05, 2021 | 53.32 | 54.33 | 45.50 | 51.45 | 32,308 | -1.40(-2.65%) |
Mar 04, 2021 | 65.45 | 67.20 | 52.50 | 52.85 | 59,357 | -13.65(-20.53%) |
Mar 03, 2021 | 66.85 | 73.10 | 65.45 | 66.50 | 30,090 | -0.35(-0.52%) |
Mar 02, 2021 | 70.35 | 71.75 | 65.45 | 66.85 | 16,386 | -3.50(-4.98%) |
Mar 01, 2021 | 68.25 | 71.75 | 66.15 | 70.35 | 21,782 | +5.25(+8.06%) |
Feb 26, 2021 | 68.60 | 73.15 | 63.35 | 65.10 | 34,431 | -4.90(-7.00%) |
Feb 25, 2021 | 79.80 | 80.50 | 68.95 | 70.00 | 30,199 | -8.75(-11.11%) |
Feb 24, 2021 | 75.95 | 82.60 | 75.25 | 78.75 | 18,703 | +5.60(+7.66%) |
Feb 23, 2021 | 79.10 | 80.50 | 67.55 | 73.15 | 51,786 | -16.45(-18.36%) |
Feb 22, 2021 | 92.05 | 99.40 | 88.20 | 89.60 | 34,426 | +0.00(+0.00%) |
Feb 19, 2021 | 87.50 | 93.80 | 87.50 | 89.60 | 20,688 | +0.70(+0.79%) |
Feb 18, 2021 | 94.15 | 95.90 | 87.50 | 88.90 | 37,381 | -9.10(-9.29%) |
Feb 17, 2021 | 101.85 | 111.30 | 92.75 | 98.00 | 116,517 | +4.20(+4.48%) |
Feb 16, 2021 | 82.60 | 93.80 | 81.20 | 93.80 | 67,463 | +15.40(+19.64%) |
Feb 12, 2021 | 79.45 | 82.60 | 76.30 | 78.40 | 22,242 | -2.45(-3.03%) |
Feb 11, 2021 | 79.10 | 87.50 | 77.35 | 80.85 | 42,072 | +4.20(+5.48%) |
Feb 10, 2021 | 82.25 | 88.55 | 71.75 | 76.65 | 70,031 | -3.85(-4.78%) |
Feb 09, 2021 | 78.40 | 84.35 | 75.25 | 80.50 | 80,771 | +4.20(+5.50%) |
Feb 08, 2021 | 70.00 | 77.35 | 68.25 | 76.30 | 51,394 | +8.05(+11.79%) |
Feb 05, 2021 | 68.25 | 68.95 | 63.70 | 68.25 | 27,271 | +0.00(+0.00%) |
Feb 04, 2021 | 64.75 | 70.00 | 64.75 | 68.25 | 33,198 | +4.90(+7.73%) |
Feb 03, 2021 | 60.55 | 66.15 | 60.55 | 63.35 | 23,395 | +2.45(+4.02%) |
Feb 02, 2021 | 63.00 | 63.70 | 59.85 | 60.90 | 24,345 | -1.40(-2.25%) |
Feb 01, 2021 | 65.10 | 67.55 | 59.85 | 62.30 | 58,497 | +0.70(+1.14%) |
Jan 29, 2021 | 60.90 | 64.40 | 58.80 | 61.60 | 37,942 | +0.70(+1.15%) |
Jan 28, 2021 | 61.25 | 64.75 | 58.10 | 60.90 | 35,579 | -0.35(-0.57%) |
Jan 27, 2021 | 63.70 | 68.25 | 61.25 | 61.25 | 53,619 | -7.35(-10.71%) |
Jan 26, 2021 | 74.20 | 76.65 | 66.85 | 68.60 | 82,055 | -5.25(-7.11%) |
Jan 25, 2021 | 68.25 | 81.55 | 66.50 | 73.85 | 146,603 | +9.10(+14.05%) |
Jan 22, 2021 | 56.70 | 74.90 | 56.35 | 64.75 | 260,400 | +7.35(+12.80%) |
Jan 21, 2021 | 54.95 | 58.80 | 53.20 | 57.40 | 30,689 | +2.45(+4.46%) |
Jan 20, 2021 | 56.70 | 57.05 | 53.55 | 54.95 | 43,827 | -2.10(-3.68%) |
Jan 19, 2021 | 56.00 | 58.45 | 55.30 | 57.05 | 35,969 | +2.10(+3.82%) |
Jan 15, 2021 | 55.65 | 57.75 | 52.85 | 54.95 | 40,591 | -1.05(-1.87%) |
Jan 14, 2021 | 56.00 | 60.90 | 51.10 | 56.00 | 74,845 | +1.05(+1.91%) |
Jan 13, 2021 | 53.55 | 56.70 | 52.85 | 54.95 | 55,535 | +2.10(+3.97%) |
Jan 12, 2021 | 52.50 | 53.55 | 50.40 | 52.85 | 31,430 | +0.70(+1.34%) |
Jan 11, 2021 | 47.60 | 53.90 | 47.60 | 52.15 | 69,195 | +4.20(+8.76%) |
Jan 08, 2021 | 49.97 | 49.97 | 47.60 | 47.95 | 30,654 | -2.10(-4.20%) |
Jan 07, 2021 | 52.50 | 53.20 | 49.00 | 50.05 | 62,956 | -5.25(-9.49%) |
Jan 06, 2021 | 47.60 | 58.45 | 46.90 | 55.30 | 260,775 | +6.65(+13.67%) |
Jan 05, 2021 | 44.80 | 49.00 | 44.45 | 48.65 | 51,513 | +4.20(+9.45%) |
Jan 04, 2021 | 46.55 | 47.25 | 44.10 | 44.45 | 24,193 | -2.80(-5.93%) |
Dec 31, 2020 | 47.25 | 47.25 | 47.25 | 20,550 | -1.40(-2.88%) | |
Dec 30, 2020 | 46.90 | 49.00 | 46.90 | 48.65 | 20,550 | +2.80(+6.11%) |
Dec 29, 2020 | 51.10 | 51.45 | 45.15 | 45.85 | 51,702 | -5.95(-11.49%) |
Dec 28, 2020 | 55.30 | 55.30 | 50.05 | 51.80 | 33,350 | -3.15(-5.73%) |
Dec 24, 2020 | 57.40 | 58.45 | 51.80 | 54.95 | 38,234 | -1.75(-3.09%) |
Dec 23, 2020 | 54.60 | 58.45 | 51.45 | 56.70 | 106,997 | +5.60(+10.96%) |
Dec 22, 2020 | 49.35 | 51.45 | 47.95 | 51.10 | 58,685 | +3.50(+7.35%) |
Dec 21, 2020 | 44.45 | 48.65 | 44.45 | 47.60 | 51,228 | +2.45(+5.43%) |
Dec 18, 2020 | 44.80 | 47.19 | 43.75 | 45.15 | 40,631 | +0.70(+1.57%) |
Dec 17, 2020 | 44.80 | 45.50 | 43.75 | 44.45 | 15,707 | -0.70(-1.55%) |
Dec 16, 2020 | 44.45 | 46.90 | 43.75 | 45.15 | 18,573 | +0.35(+0.78%) |
Dec 15, 2020 | 45.50 | 45.50 | 43.40 | 44.80 | 7,812 | +0.70(+1.59%) |
Dec 14, 2020 | 44.10 | 46.20 | 43.40 | 44.10 | 20,754 | +0.00(+0.00%) |
Dec 11, 2020 | 45.85 | 45.85 | 44.10 | 44.10 | 14,505 | -2.10(-4.55%) |
Dec 10, 2020 | 46.55 | 47.25 | 45.50 | 46.20 | 12,787 | -1.05(-2.22%) |
Dec 09, 2020 | 46.20 | 49.00 | 45.85 | 47.25 | 33,030 | +0.00(+0.00%) |
Dec 08, 2020 | 49.00 | 49.70 | 45.50 | 47.25 | 62,672 | +1.75(+3.85%) |
Dec 07, 2020 | 46.90 | 46.90 | 45.15 | 45.50 | 16,254 | -0.70(-1.52%) |
Dec 04, 2020 | 47.60 | 47.95 | 44.45 | 46.20 | 25,557 | -0.70(-1.49%) |
Dec 03, 2020 | 46.20 | 47.95 | 45.85 | 46.90 | 13,040 | +0.35(+0.75%) |
Dec 02, 2020 | 46.90 | 48.30 | 45.50 | 46.55 | 18,647 | -0.70(-1.48%) |
Dec 01, 2020 | 52.85 | 53.20 | 45.85 | 47.25 | 68,867 | -3.85(-7.53%) |
Nov 30, 2020 | 46.20 | 51.80 | 43.40 | 51.10 | 86,143 | +5.95(+13.18%) |
Nov 27, 2020 | 45.15 | 45.48 | 43.75 | 45.15 | 14,088 | +1.05(+2.38%) |
Nov 25, 2020 | 44.45 | 45.50 | 43.05 | 44.10 | 22,914 | -1.75(-3.82%) |
Nov 24, 2020 | 50.40 | 51.45 | 43.75 | 45.85 | 66,710 | -2.45(-5.07%) |
Nov 23, 2020 | 44.80 | 48.30 | 43.05 | 48.30 | 77,811 | +5.25(+12.20%) |
Nov 20, 2020 | 41.30 | 43.75 | 40.95 | 43.05 | 27,300 | +1.75(+4.24%) |
Nov 19, 2020 | 41.30 | 42.35 | 39.90 | 41.30 | 11,246 | +1.05(+2.61%) |
Nov 18, 2020 | 41.65 | 43.40 | 40.25 | 40.25 | 37,047 | -1.05(-2.54%) |
Nov 17, 2020 | 38.85 | 42.70 | 38.50 | 41.30 | 33,458 | +1.75(+4.42%) |
Nov 16, 2020 | 38.50 | 40.25 | 38.50 | 39.55 | 19,116 | +0.35(+0.89%) |
Nov 13, 2020 | 38.85 | 39.55 | 37.62 | 39.20 | 15,657 | +1.05(+2.75%) |
Nov 12, 2020 | 40.95 | 41.30 | 37.80 | 38.15 | 26,455 | -2.10(-5.22%) |
Nov 11, 2020 | 37.45 | 41.30 | 36.40 | 40.25 | 56,875 | +2.80(+7.48%) |
Nov 10, 2020 | 36.40 | 37.45 | 36.05 | 37.45 | 16,030 | +0.70(+1.90%) |
Nov 09, 2020 | 37.45 | 38.15 | 36.40 | 36.75 | 31,079 | -1.40(-3.67%) |
Nov 06, 2020 | 37.45 | 39.20 | 35.70 | 38.15 | 46,720 | +1.40(+3.81%) |
Nov 05, 2020 | 37.10 | 37.80 | 36.05 | 36.75 | 38,157 | -0.35(-0.94%) |
Nov 04, 2020 | 38.15 | 38.50 | 35.70 | 37.10 | 51,766 | -2.10(-5.36%) |
Nov 03, 2020 | 41.65 | 41.65 | 38.15 | 39.20 | 51,462 | -2.10(-5.08%) |
Nov 02, 2020 | 37.80 | 43.40 | 37.45 | 41.30 | 89,639 | +3.85(+10.28%) |
Oct 30, 2020 | 38.15 | 38.85 | 36.75 | 37.45 | 21,528 | -0.70(-1.83%) |
Oct 29, 2020 | 39.20 | 40.25 | 36.75 | 38.15 | 52,188 | +0.35(+0.93%) |
Oct 28, 2020 | 37.45 | 40.25 | 36.05 | 37.80 | 85,365 | -0.35(-0.92%) |
Oct 27, 2020 | 35.70 | 39.55 | 35.00 | 38.15 | 56,744 | +2.10(+5.83%) |
Oct 26, 2020 | 37.10 | 37.80 | 35.35 | 36.05 | 29,152 | -1.05(-2.83%) |
Oct 23, 2020 | 37.45 | 37.45 | 36.40 | 37.10 | 12,282 | +0.35(+0.95%) |
Oct 22, 2020 | 37.10 | 37.45 | 36.05 | 36.75 | 10,572 | -0.35(-0.94%) |
Oct 21, 2020 | 37.45 | 38.15 | 36.75 | 37.10 | 7,243 | -1.05(-2.75%) |
Oct 20, 2020 | 38.50 | 38.85 | 36.40 | 38.15 | 13,178 | -0.35(-0.91%) |
Oct 19, 2020 | 39.55 | 39.90 | 37.45 | 38.50 | 19,538 | -0.35(-0.90%) |
Oct 16, 2020 | 36.40 | 43.75 | 36.40 | 38.85 | 115,665 | +2.45(+6.73%) |
Oct 15, 2020 | 35.70 | 36.75 | 35.35 | 36.40 | 9,478 | +0.00(+0.00%) |
Oct 14, 2020 | 37.10 | 38.15 | 35.70 | 36.40 | 13,528 | -0.70(-1.89%) |
Oct 13, 2020 | 37.45 | 38.50 | 36.75 | 37.10 | 7,758 | -1.05(-2.75%) |
Oct 12, 2020 | 37.45 | 38.85 | 37.10 | 38.15 | 14,895 | +0.70(+1.87%) |
Oct 09, 2020 | 37.80 | 39.55 | 37.10 | 37.45 | 18,520 | -1.05(-2.73%) |
Oct 08, 2020 | 39.55 | 39.90 | 36.75 | 38.50 | 42,697 | +1.75(+4.76%) |
Oct 07, 2020 | 37.45 | 37.80 | 36.40 | 36.75 | 26,981 | +0.00(+0.00%) |
Oct 06, 2020 | 40.95 | 42.00 | 35.35 | 36.75 | 55,620 | -3.50(-8.70%) |
Oct 05, 2020 | 37.80 | 41.65 | 37.10 | 40.25 | 49,851 | +1.75(+4.55%) |
Oct 02, 2020 | 34.65 | 40.25 | 34.30 | 38.50 | 45,368 | +1.75(+4.76%) |
Oct 01, 2020 | 38.85 | 38.85 | 35.70 | 36.75 | 17,146 | -2.10(-5.41%) |
Sep 30, 2020 | 37.10 | 40.60 | 36.40 | 38.85 | 48,685 | +1.75(+4.72%) |
Sep 29, 2020 | 35.70 | 38.15 | 35.70 | 37.10 | 24,665 | +0.70(+1.92%) |
Sep 28, 2020 | 35.00 | 36.75 | 34.30 | 36.40 | 43,608 | +2.38(+6.98%) |
Sep 25, 2020 | 34.77 | 35.35 | 33.60 | 34.02 | 24,571 | -1.68(-4.70%) |
Sep 24, 2020 | 35.00 | 37.80 | 33.25 | 35.70 | 52,704 | -3.15(-8.11%) |
Sep 23, 2020 | 34.65 | 39.20 | 32.90 | 38.85 | 67,263 | +4.55(+13.27%) |
Sep 22, 2020 | 35.35 | 35.35 | 33.25 | 34.30 | 21,064 | -1.40(-3.92%) |
Sep 21, 2020 | 36.05 | 37.10 | 34.65 | 35.70 | 15,855 | -0.35(-0.97%) |
Sep 18, 2020 | 37.45 | 37.80 | 35.00 | 36.05 | 27,920 | -1.75(-4.63%) |
Sep 17, 2020 | 36.75 | 38.15 | 36.05 | 37.80 | 13,840 | +0.00(+0.00%) |
Sep 16, 2020 | 38.15 | 38.50 | 36.75 | 37.80 | 12,915 | -1.05(-2.70%) |
Sep 15, 2020 | 38.15 | 38.85 | 37.80 | 38.85 | 8,611 | +0.00(+0.00%) |
Sep 14, 2020 | 39.20 | 39.20 | 37.80 | 38.85 | 15,454 | -0.70(-1.77%) |
Sep 11, 2020 | 39.55 | 39.90 | 38.50 | 39.55 | 15,228 | -1.05(-2.59%) |
Sep 10, 2020 | 42.35 | 44.80 | 39.55 | 40.60 | 86,077 | +1.05(+2.65%) |
Sep 09, 2020 | 38.85 | 41.30 | 38.50 | 39.55 | 18,858 | +0.35(+0.89%) |
Sep 08, 2020 | 41.30 | 41.30 | 38.85 | 39.20 | 31,540 | -2.45(-5.88%) |
Sep 04, 2020 | 40.25 | 43.40 | 38.50 | 41.65 | 42,242 | +0.35(+0.85%) |
Sep 03, 2020 | 42.00 | 43.40 | 40.25 | 41.30 | 12,141 | -1.05(-2.48%) |
Sep 02, 2020 | 44.10 | 44.45 | 41.65 | 42.35 | 16,114 | -2.80(-6.20%) |
Sep 01, 2020 | 45.85 | 46.55 | 44.45 | 45.15 | 14,771 | -1.40(-3.01%) |
Aug 31, 2020 | 44.80 | 46.90 | 43.05 | 46.55 | 50,401 | +2.80(+6.40%) |
Aug 28, 2020 | 44.45 | 44.45 | 42.00 | 43.75 | 15,368 | -1.40(-3.10%) |
Aug 27, 2020 | 45.50 | 45.85 | 41.65 | 45.15 | 43,101 | +2.10(+4.88%) |
Aug 26, 2020 | 42.00 | 44.10 | 39.20 | 43.05 | 128,307 | +1.05(+2.50%) |
Aug 25, 2020 | 43.05 | 43.05 | 41.30 | 42.00 | 10,276 | -0.70(-1.64%) |
Aug 24, 2020 | 45.85 | 46.20 | 40.95 | 42.70 | 34,660 | -3.50(-7.58%) |
Aug 21, 2020 | 46.55 | 47.60 | 45.85 | 46.20 | 14,688 | -2.45(-5.04%) |
Aug 20, 2020 | 47.95 | 48.65 | 45.85 | 48.65 | 20,081 | +0.35(+0.72%) |
Aug 19, 2020 | 50.40 | 50.40 | 47.60 | 48.30 | 20,619 | -2.10(-4.17%) |
Aug 18, 2020 | 50.05 | 53.90 | 48.30 | 50.40 | 99,581 | -1.05(-2.04%) |
Aug 17, 2020 | 47.25 | 56.70 | 46.20 | 51.45 | 179,922 | +4.20(+8.89%) |
Aug 14, 2020 | 47.25 | 47.95 | 45.50 | 47.25 | 19,320 | -1.40(-2.88%) |
Aug 13, 2020 | 48.30 | 49.00 | 47.60 | 48.65 | 14,296 | -0.35(-0.71%) |
Aug 12, 2020 | 48.65 | 49.70 | 47.25 | 49.00 | 18,060 | +0.35(+0.72%) |
Aug 11, 2020 | 50.40 | 51.10 | 47.25 | 48.65 | 13,290 | -2.10(-4.14%) |
Aug 10, 2020 | 49.00 | 52.15 | 49.00 | 50.75 | 27,712 | +1.05(+2.11%) |
Aug 07, 2020 | 50.05 | 50.75 | 49.00 | 49.70 | 22,288 | -2.10(-4.05%) |
Aug 06, 2020 | 53.55 | 54.25 | 50.75 | 51.80 | 20,504 | -3.15(-5.73%) |
Aug 05, 2020 | 50.40 | 57.75 | 49.00 | 54.95 | 139,258 | +5.60(+11.35%) |
Aug 04, 2020 | 49.35 | 50.05 | 48.30 | 49.35 | 12,248 | +0.35(+0.71%) |
Aug 03, 2020 | 47.95 | 49.35 | 47.60 | 49.00 | 11,422 | +1.05(+2.19%) |
Jul 31, 2020 | 48.30 | 50.75 | 47.25 | 47.95 | 25,482 | -1.40(-2.84%) |
Jul 30, 2020 | 48.30 | 50.05 | 46.20 | 49.35 | 21,386 | +0.35(+0.71%) |
Jul 29, 2020 | 51.80 | 52.85 | 47.60 | 49.00 | 25,334 | -2.80(-5.41%) |
Jul 28, 2020 | 53.55 | 54.25 | 51.45 | 51.80 | 17,583 | -1.40(-2.63%) |
Jul 27, 2020 | 51.80 | 54.95 | 50.40 | 53.20 | 41,543 | +1.75(+3.40%) |
Jul 24, 2020 | 54.25 | 55.30 | 51.10 | 51.45 | 34,248 | -1.75(-3.29%) |
Jul 23, 2020 | 50.75 | 54.25 | 50.40 | 53.20 | 52,632 | +2.10(+4.11%) |
Jul 22, 2020 | 50.75 | 52.85 | 50.40 | 51.10 | 27,574 | -1.75(-3.31%) |
Jul 21, 2020 | 55.65 | 55.65 | 51.80 | 52.85 | 43,986 | -5.25(-9.04%) |
Jul 20, 2020 | 57.40 | 59.15 | 56.00 | 58.10 | 28,807 | -0.35(-0.60%) |
Jul 17, 2020 | 59.85 | 61.23 | 54.60 | 58.45 | 36,445 | -0.70(-1.18%) |
Jul 16, 2020 | 57.75 | 62.30 | 57.75 | 59.15 | 39,962 | +1.05(+1.81%) |
Jul 15, 2020 | 62.30 | 63.00 | 56.00 | 58.10 | 43,743 | -3.15(-5.14%) |
Jul 14, 2020 | 58.10 | 61.95 | 57.05 | 61.25 | 51,503 | +4.20(+7.36%) |
Jul 13, 2020 | 60.20 | 68.25 | 54.60 | 57.05 | 236,548 | +7.00(+13.99%) |
Jul 10, 2020 | 52.50 | 53.19 | 49.70 | 50.05 | 87,557 | -3.85(-7.14%) |
Jul 09, 2020 | 47.95 | 57.05 | 46.90 | 53.90 | 115,874 | +5.60(+11.59%) |
Jul 08, 2020 | 47.95 | 49.70 | 46.90 | 48.30 | 25,396 | -0.35(-0.72%) |
Jul 07, 2020 | 51.10 | 51.45 | 46.90 | 48.65 | 27,004 | -2.45(-4.79%) |
Jul 06, 2020 | 53.90 | 55.65 | 49.70 | 51.10 | 37,751 | -2.80(-5.19%) |
Jul 02, 2020 | 55.30 | 56.35 | 53.20 | 53.90 | 32,548 | -1.75(-3.14%) |
Jul 01, 2020 | 57.05 | 57.75 | 54.60 | 55.65 | 32,193 | -1.75(-3.05%) |
Jun 30, 2020 | 57.75 | 58.80 | 56.35 | 57.40 | 16,279 | -1.40(-2.38%) |
Jun 29, 2020 | 58.10 | 60.55 | 56.35 | 58.80 | 21,433 | +0.00(+0.00%) |
Jun 26, 2020 | 60.90 | 62.30 | 56.35 | 58.80 | 36,891 | -3.15(-5.08%) |
Jun 25, 2020 | 56.70 | 66.50 | 56.00 | 61.95 | 69,137 | +5.95(+10.63%) |
Jun 24, 2020 | 56.70 | 59.15 | 53.55 | 56.00 | 45,424 | -1.75(-3.03%) |
Jun 23, 2020 | 62.30 | 62.30 | 56.35 | 57.75 | 54,799 | -3.15(-5.17%) |
Jun 22, 2020 | 63.00 | 63.35 | 58.80 | 60.90 | 39,488 | -3.50(-5.43%) |
Jun 19, 2020 | 67.90 | 69.30 | 61.95 | 64.40 | 71,351 | -5.60(-8.00%) |
Jun 18, 2020 | 70.00 | 71.05 | 67.20 | 70.00 | 44,325 | -3.50(-4.76%) |
Jun 17, 2020 | 75.95 | 76.30 | 72.10 | 73.50 | 46,160 | -2.80(-3.67%) |
Jun 16, 2020 | 79.10 | 80.50 | 72.80 | 76.30 | 56,668 | -1.05(-1.36%) |
Jun 15, 2020 | 76.65 | 78.75 | 68.95 | 77.35 | 55,106 | -1.75(-2.21%) |
Jun 12, 2020 | 78.05 | 80.50 | 71.05 | 79.10 | 72,757 | +8.40(+11.88%) |
Jun 11, 2020 | 72.10 | 78.40 | 69.65 | 70.70 | 98,046 | -9.80(-12.17%) |
Jun 10, 2020 | 94.50 | 96.25 | 77.35 | 80.50 | 332,985 | -28.35(-26.05%) |
Jun 09, 2020 | 77.00 | 131.25 | 75.25 | 108.85 | 1,119,390 | +37.80(+53.20%) |
Jun 08, 2020 | 71.40 | 75.60 | 68.95 | 71.05 | 84,881 | -2.45(-3.33%) |
Jun 05, 2020 | 77.00 | 78.75 | 66.50 | 73.50 | 177,814 | -1.75(-2.33%) |
Jun 04, 2020 | 66.50 | 82.25 | 62.30 | 75.25 | 364,555 | +12.95(+20.79%) |
Jun 03, 2020 | 68.60 | 68.60 | 59.15 | 62.30 | 236,559 | -0.70(-1.11%) |
Jun 02, 2020 | 67.20 | 69.65 | 55.30 | 63.00 | 605,459 | -27.30(-30.23%) |
Jun 01, 2020 | 87.85 | 111.30 | 72.80 | 90.30 | 5,670,617 | +57.15(+172.44%) |
May 29, 2020 | 33.22 | 33.43 | 30.05 | 33.15 | 20,562 | +0.60(+1.83%) |
May 28, 2020 | 31.15 | 33.25 | 30.45 | 32.55 | 38,233 | +2.27(+7.51%) |
May 27, 2020 | 29.36 | 30.76 | 28.09 | 30.27 | 16,931 | +0.88(+2.98%) |
May 26, 2020 | 28.18 | 29.57 | 28.18 | 29.40 | 13,562 | +1.48(+5.30%) |
May 22, 2020 | 28.34 | 28.55 | 27.65 | 27.92 | 5,940 | -0.45(-1.59%) |
May 21, 2020 | 28.18 | 28.52 | 27.30 | 28.37 | 8,179 | +0.47(+1.69%) |
May 20, 2020 | 28.07 | 28.13 | 27.30 | 27.90 | 15,354 | -0.45(-1.59%) |
May 19, 2020 | 29.40 | 29.40 | 26.95 | 28.35 | 20,557 | -0.73(-2.53%) |
May 18, 2020 | 29.75 | 31.15 | 28.70 | 29.09 | 32,414 | +0.39(+1.34%) |
May 15, 2020 | 29.75 | 30.62 | 28.35 | 28.70 | 17,491 | -1.05(-3.53%) |
May 14, 2020 | 29.75 | 30.45 | 27.65 | 29.75 | 39,676 | -0.88(-2.86%) |
May 13, 2020 | 36.75 | 40.95 | 27.58 | 30.62 | 266,784 | +2.45(+8.70%) |
May 12, 2020 | 28.00 | 28.66 | 27.30 | 28.18 | 11,068 | +0.14(+0.51%) |
May 11, 2020 | 28.70 | 29.02 | 26.67 | 28.03 | 20,282 | -0.41(-1.44%) |
May 08, 2020 | 28.00 | 29.05 | 26.60 | 28.44 | 7,020 | +0.48(+1.70%) |
May 07, 2020 | 29.40 | 29.40 | 26.95 | 27.96 | 14,057 | -0.91(-3.14%) |
May 06, 2020 | 30.80 | 32.16 | 27.65 | 28.87 | 36,692 | -3.77(-11.54%) |
May 05, 2020 | 30.80 | 34.65 | 28.35 | 32.64 | 60,044 | +2.89(+9.71%) |
May 04, 2020 | 29.75 | 30.45 | 28.00 | 29.75 | 17,795 | +1.05(+3.66%) |