Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.40 | 80.55 | 68.10 | 70.20 | 707,620 | -0.90(-1.27%) |
Apr 29, 2021 | 82.05 | 82.65 | 67.50 | 71.10 | 876,345 | -13.20(-15.66%) |
Apr 28, 2021 | 74.55 | 86.10 | 71.40 | 84.30 | 828,173 | +10.65(+14.46%) |
Apr 27, 2021 | 79.50 | 84.30 | 72.75 | 73.65 | 526,187 | -7.20(-8.91%) |
Apr 26, 2021 | 81.30 | 91.05 | 70.05 | 80.85 | 1,861,059 | +3.60(+4.66%) |
Apr 23, 2021 | 61.50 | 78.60 | 61.05 | 77.25 | 1,045,606 | +16.95(+28.11%) |
Apr 22, 2021 | 61.05 | 63.75 | 59.10 | 60.30 | 421,709 | +0.30(+0.50%) |
Apr 21, 2021 | 56.10 | 63.00 | 55.50 | 60.00 | 564,518 | +3.90(+6.95%) |
Apr 20, 2021 | 59.40 | 59.40 | 52.20 | 56.10 | 820,157 | +2.85(+5.35%) |
Apr 19, 2021 | 48.00 | 59.55 | 45.15 | 53.25 | 806,845 | +5.10(+10.59%) |
Apr 16, 2021 | 54.30 | 54.30 | 47.25 | 48.15 | 177,233 | -4.50(-8.55%) |
Apr 15, 2021 | 52.50 | 55.20 | 51.60 | 52.65 | 103,830 | +1.50(+2.93%) |
Apr 14, 2021 | 51.45 | 53.10 | 51.00 | 51.15 | 73,926 | -0.75(-1.45%) |
Apr 13, 2021 | 52.50 | 53.10 | 50.40 | 51.90 | 95,113 | -0.30(-0.57%) |
Apr 12, 2021 | 53.55 | 53.85 | 51.00 | 52.20 | 104,618 | -1.95(-3.60%) |
Apr 09, 2021 | 54.60 | 56.55 | 52.50 | 54.15 | 85,986 | -1.35(-2.43%) |
Apr 08, 2021 | 51.15 | 56.70 | 51.00 | 55.50 | 161,971 | +4.80(+9.47%) |
Apr 07, 2021 | 55.05 | 55.21 | 50.25 | 50.70 | 110,442 | -4.35(-7.90%) |
Apr 06, 2021 | 52.65 | 55.35 | 52.50 | 55.05 | 90,037 | +1.65(+3.09%) |
Apr 05, 2021 | 53.40 | 55.63 | 52.05 | 53.40 | 123,042 | +1.20(+2.30%) |
Apr 01, 2021 | 51.00 | 54.38 | 49.50 | 52.20 | 249,200 | +2.85(+5.78%) |
Mar 31, 2021 | 45.15 | 51.75 | 45.00 | 49.35 | 177,723 | +4.50(+10.03%) |
Mar 30, 2021 | 43.20 | 45.52 | 41.10 | 44.85 | 85,227 | +2.10(+4.91%) |
Mar 29, 2021 | 45.00 | 47.25 | 42.60 | 42.75 | 119,626 | -3.15(-6.86%) |
Mar 26, 2021 | 45.75 | 48.15 | 44.55 | 45.90 | 110,853 | +0.45(+0.99%) |
Mar 25, 2021 | 43.35 | 45.60 | 42.00 | 45.45 | 124,437 | +0.90(+2.02%) |
Mar 24, 2021 | 47.55 | 48.30 | 44.40 | 44.55 | 108,891 | -2.10(-4.50%) |
Mar 23, 2021 | 50.10 | 51.30 | 46.35 | 46.65 | 145,814 | -4.20(-8.26%) |
Mar 22, 2021 | 46.95 | 51.30 | 45.30 | 50.85 | 187,765 | +2.85(+5.94%) |
Mar 19, 2021 | 45.30 | 48.00 | 43.65 | 48.00 | 156,400 | +2.55(+5.61%) |
Mar 18, 2021 | 45.90 | 48.90 | 44.40 | 45.45 | 199,597 | +2.40(+5.57%) |
Mar 17, 2021 | 41.40 | 43.80 | 39.90 | 43.05 | 135,382 | +0.75(+1.77%) |
Mar 16, 2021 | 45.30 | 45.60 | 42.00 | 42.30 | 153,286 | -2.55(-5.69%) |
Mar 15, 2021 | 45.90 | 47.25 | 42.30 | 44.85 | 215,611 | -0.90(-1.97%) |
Mar 12, 2021 | 43.80 | 50.70 | 40.65 | 45.75 | 558,213 | +5.25(+12.96%) |
Mar 11, 2021 | 35.10 | 42.00 | 33.75 | 40.50 | 327,814 | +7.20(+21.62%) |
Mar 10, 2021 | 36.00 | 37.20 | 32.70 | 33.30 | 233,406 | -2.55(-7.11%) |
Mar 09, 2021 | 34.20 | 36.15 | 33.00 | 35.85 | 183,094 | +3.30(+10.14%) |
Mar 08, 2021 | 36.90 | 37.50 | 31.95 | 32.55 | 222,472 | -3.45(-9.58%) |
Mar 05, 2021 | 33.90 | 36.00 | 27.90 | 36.00 | 415,020 | +3.30(+10.09%) |
Mar 04, 2021 | 35.40 | 39.60 | 31.65 | 32.70 | 401,160 | -4.35(-11.74%) |
Mar 03, 2021 | 48.00 | 48.30 | 35.70 | 37.05 | 530,407 | -8.10(-17.94%) |
Mar 02, 2021 | 48.75 | 50.25 | 44.85 | 45.15 | 222,419 | -4.20(-8.51%) |
Mar 01, 2021 | 51.30 | 52.80 | 48.75 | 49.35 | 187,414 | -0.90(-1.79%) |
Feb 26, 2021 | 52.50 | 54.60 | 49.65 | 50.25 | 214,920 | -0.90(-1.76%) |
Feb 25, 2021 | 59.85 | 60.15 | 50.40 | 51.15 | 221,836 | -8.85(-14.75%) |
Feb 24, 2021 | 57.75 | 60.90 | 57.30 | 60.00 | 172,415 | +2.70(+4.71%) |
Feb 23, 2021 | 63.75 | 63.90 | 49.20 | 57.30 | 334,852 | -6.60(-10.33%) |
Feb 22, 2021 | 60.90 | 69.90 | 60.75 | 63.90 | 403,844 | +1.80(+2.90%) |
Feb 19, 2021 | 60.00 | 62.10 | 59.25 | 62.10 | 178,020 | +2.10(+3.50%) |
Feb 18, 2021 | 59.40 | 62.40 | 57.45 | 60.00 | 233,840 | -1.95(-3.15%) |
Feb 17, 2021 | 61.20 | 62.40 | 59.40 | 61.95 | 195,456 | +0.15(+0.24%) |
Feb 16, 2021 | 63.90 | 63.90 | 57.45 | 61.80 | 363,030 | +0.30(+0.49%) |
Feb 12, 2021 | 53.70 | 63.45 | 52.65 | 61.50 | 791,293 | +5.70(+10.22%) |
Feb 11, 2021 | 54.75 | 56.25 | 51.30 | 55.80 | 417,090 | +3.75(+7.20%) |
Feb 10, 2021 | 50.25 | 64.20 | 48.45 | 52.05 | 906,606 | +3.60(+7.43%) |
Feb 09, 2021 | 46.80 | 50.10 | 45.90 | 48.45 | 251,749 | +1.95(+4.19%) |
Feb 08, 2021 | 45.75 | 46.50 | 44.70 | 46.50 | 144,844 | +1.35(+2.99%) |
Feb 05, 2021 | 46.50 | 46.50 | 42.64 | 45.15 | 202,286 | -0.60(-1.31%) |
Feb 04, 2021 | 40.80 | 45.90 | 40.80 | 45.75 | 339,416 | +4.80(+11.72%) |
Feb 03, 2021 | 40.35 | 42.00 | 40.05 | 40.95 | 188,793 | +1.05(+2.63%) |
Feb 02, 2021 | 37.35 | 40.50 | 37.20 | 39.90 | 190,528 | +2.70(+7.26%) |
Feb 01, 2021 | 38.10 | 38.55 | 35.40 | 37.20 | 123,343 | -0.30(-0.80%) |
Jan 29, 2021 | 37.80 | 39.00 | 36.60 | 37.50 | 112,153 | +0.15(+0.40%) |
Jan 28, 2021 | 38.55 | 40.05 | 37.35 | 37.35 | 156,160 | -0.45(-1.19%) |
Jan 27, 2021 | 38.40 | 41.10 | 37.50 | 37.80 | 199,059 | -2.55(-6.32%) |
Jan 26, 2021 | 41.40 | 41.55 | 39.45 | 40.35 | 124,765 | -1.80(-4.27%) |
Jan 25, 2021 | 41.70 | 42.45 | 38.10 | 42.15 | 178,629 | +0.30(+0.72%) |
Jan 22, 2021 | 39.15 | 42.60 | 38.40 | 41.85 | 152,093 | +2.70(+6.90%) |
Jan 21, 2021 | 37.95 | 40.05 | 37.50 | 39.15 | 100,656 | +0.90(+2.35%) |
Jan 20, 2021 | 40.35 | 40.35 | 37.65 | 38.25 | 117,290 | -1.20(-3.04%) |
Jan 19, 2021 | 43.05 | 43.35 | 39.00 | 39.45 | 192,372 | -2.25(-5.40%) |
Jan 15, 2021 | 43.50 | 43.50 | 40.80 | 41.70 | 114,193 | -1.05(-2.46%) |
Jan 14, 2021 | 43.35 | 44.70 | 41.85 | 42.75 | 182,349 | -0.45(-1.04%) |
Jan 13, 2021 | 42.75 | 43.50 | 41.10 | 43.20 | 127,339 | +1.20(+2.86%) |
Jan 12, 2021 | 41.40 | 43.95 | 40.65 | 42.00 | 168,368 | +1.50(+3.70%) |
Jan 11, 2021 | 38.40 | 40.50 | 37.50 | 40.50 | 157,464 | +1.05(+2.66%) |
Jan 08, 2021 | 39.60 | 39.90 | 36.45 | 39.45 | 166,626 | -0.60(-1.50%) |
Jan 07, 2021 | 38.70 | 40.80 | 37.50 | 40.05 | 259,743 | +2.70(+7.23%) |
Jan 06, 2021 | 33.45 | 41.40 | 33.15 | 37.35 | 553,392 | +4.80(+14.75%) |
Jan 05, 2021 | 32.40 | 34.50 | 32.25 | 32.55 | 118,118 | +0.15(+0.46%) |
Jan 04, 2021 | 33.00 | 34.50 | 31.80 | 32.40 | 127,679 | -0.60(-1.82%) |
Dec 31, 2020 | 33.00 | 33.00 | 33.00 | 214,979 | -2.40(-6.78%) | |
Dec 30, 2020 | 31.65 | 36.75 | 31.65 | 35.40 | 214,979 | +3.75(+11.85%) |
Dec 29, 2020 | 32.25 | 33.45 | 31.05 | 31.65 | 115,952 | -1.35(-4.09%) |
Dec 28, 2020 | 34.50 | 34.80 | 32.40 | 33.00 | 106,177 | -1.35(-3.93%) |
Dec 24, 2020 | 35.40 | 35.85 | 33.30 | 34.35 | 67,906 | -0.30(-0.87%) |
Dec 23, 2020 | 35.10 | 37.05 | 33.45 | 34.65 | 118,001 | -0.60(-1.70%) |
Dec 22, 2020 | 34.80 | 36.00 | 33.45 | 35.25 | 127,252 | +0.15(+0.43%) |
Dec 21, 2020 | 33.00 | 35.70 | 31.95 | 35.10 | 168,315 | +1.95(+5.88%) |
Dec 18, 2020 | 34.35 | 35.40 | 32.70 | 33.15 | 136,440 | -0.75(-2.21%) |
Dec 17, 2020 | 32.10 | 36.30 | 31.20 | 33.90 | 306,684 | +0.30(+0.89%) |
Dec 16, 2020 | 37.80 | 38.10 | 30.60 | 33.60 | 433,018 | -3.60(-9.68%) |
Dec 15, 2020 | 37.80 | 38.55 | 35.25 | 37.20 | 220,712 | +1.95(+5.53%) |
Dec 14, 2020 | 42.00 | 46.95 | 34.65 | 35.25 | 1,068,654 | -2.85(-7.48%) |
Dec 11, 2020 | 34.80 | 42.45 | 32.40 | 38.10 | 915,346 | +5.85(+18.14%) |
Dec 10, 2020 | 27.15 | 33.75 | 26.70 | 32.25 | 366,431 | +5.55(+20.79%) |
Dec 09, 2020 | 28.20 | 28.35 | 25.95 | 26.70 | 129,580 | -1.65(-5.82%) |
Dec 08, 2020 | 23.40 | 29.25 | 23.10 | 28.35 | 613,267 | +4.80(+20.38%) |
Dec 07, 2020 | 24.45 | 24.90 | 23.40 | 23.55 | 110,179 | -1.80(-7.10%) |
Dec 04, 2020 | 25.80 | 26.25 | 24.30 | 25.35 | 107,080 | -0.45(-1.74%) |
Dec 03, 2020 | 24.60 | 26.25 | 24.00 | 25.80 | 199,813 | +1.50(+6.17%) |
Dec 02, 2020 | 23.10 | 24.45 | 22.35 | 24.30 | 97,887 | +0.45(+1.89%) |
Dec 01, 2020 | 24.30 | 24.30 | 22.50 | 23.85 | 106,864 | +0.00(+0.00%) |
Nov 30, 2020 | 25.20 | 25.35 | 22.65 | 23.85 | 138,978 | -0.15(-0.62%) |
Nov 27, 2020 | 23.10 | 24.00 | 22.05 | 24.00 | 66,306 | +1.35(+5.96%) |
Nov 25, 2020 | 21.30 | 23.10 | 20.25 | 22.65 | 114,340 | +1.20(+5.59%) |
Nov 24, 2020 | 22.50 | 23.10 | 20.70 | 21.45 | 109,554 | -0.30(-1.38%) |
Nov 23, 2020 | 22.50 | 22.65 | 20.40 | 21.75 | 140,171 | +1.50(+7.41%) |
Nov 20, 2020 | 24.75 | 27.00 | 19.50 | 20.25 | 663,920 | -2.25(-10.00%) |
Nov 19, 2020 | 19.35 | 22.50 | 18.60 | 22.50 | 414,375 | +4.50(+25.00%) |
Nov 18, 2020 | 16.35 | 22.80 | 16.20 | 18.00 | 646,958 | +2.25(+14.29%) |
Nov 17, 2020 | 13.95 | 16.05 | 13.35 | 15.75 | 259,459 | +1.78(+12.77%) |
Nov 16, 2020 | 12.59 | 14.10 | 12.15 | 13.97 | 176,559 | +1.73(+14.13%) |
Nov 13, 2020 | 11.55 | 12.26 | 11.40 | 12.24 | 408,326 | +0.84(+7.34%) |
Nov 12, 2020 | 12.60 | 12.75 | 11.25 | 11.40 | 166,701 | -0.68(-5.61%) |
Nov 11, 2020 | 12.53 | 13.12 | 12.08 | 12.08 | 94,216 | -0.38(-3.02%) |
Nov 10, 2020 | 12.90 | 13.05 | 12.42 | 12.45 | 79,825 | -0.04(-0.29%) |
Nov 09, 2020 | 13.50 | 13.76 | 12.45 | 12.49 | 140,131 | -0.04(-0.35%) |
Nov 06, 2020 | 13.05 | 13.63 | 12.45 | 12.53 | 150,053 | -0.37(-2.84%) |
Nov 05, 2020 | 11.55 | 13.65 | 11.55 | 12.90 | 228,000 | +1.80(+16.22%) |
Nov 04, 2020 | 10.95 | 11.40 | 10.65 | 11.10 | 50,262 | +0.61(+5.85%) |
Nov 03, 2020 | 11.25 | 11.70 | 10.49 | 10.49 | 73,984 | -0.54(-4.88%) |
Nov 02, 2020 | 11.10 | 11.52 | 10.67 | 11.03 | 35,250 | +0.12(+1.11%) |
Oct 30, 2020 | 10.95 | 11.18 | 10.65 | 10.90 | 36,160 | +0.04(+0.40%) |
Oct 29, 2020 | 10.61 | 11.09 | 10.20 | 10.86 | 53,617 | +0.22(+2.07%) |
Oct 28, 2020 | 11.55 | 11.56 | 10.52 | 10.64 | 53,815 | -0.91(-7.88%) |
Oct 27, 2020 | 12.15 | 12.30 | 11.40 | 11.55 | 42,030 | -0.60(-4.94%) |
Oct 26, 2020 | 12.30 | 13.05 | 12.02 | 12.15 | 37,340 | -0.64(-5.00%) |
Oct 23, 2020 | 12.75 | 13.20 | 12.07 | 12.79 | 45,406 | +0.03(+0.25%) |
Oct 22, 2020 | 12.54 | 13.19 | 11.85 | 12.76 | 64,245 | +0.26(+2.08%) |
Oct 21, 2020 | 13.50 | 13.65 | 12.45 | 12.50 | 53,498 | -0.96(-7.11%) |
Oct 20, 2020 | 13.65 | 13.80 | 13.06 | 13.46 | 64,023 | +0.11(+0.79%) |
Oct 19, 2020 | 12.75 | 13.95 | 12.30 | 13.35 | 114,625 | +0.53(+4.09%) |
Oct 16, 2020 | 13.95 | 14.03 | 12.45 | 12.82 | 101,426 | -1.05(-7.58%) |
Oct 15, 2020 | 13.31 | 14.33 | 12.00 | 13.88 | 212,591 | +0.98(+7.57%) |
Oct 14, 2020 | 11.55 | 13.80 | 10.80 | 12.90 | 404,248 | +1.12(+9.48%) |
Oct 13, 2020 | 12.00 | 12.03 | 11.55 | 11.78 | 52,735 | -0.20(-1.64%) |
Oct 12, 2020 | 11.70 | 12.07 | 11.49 | 11.98 | 97,068 | +0.47(+4.11%) |
Oct 09, 2020 | 11.25 | 11.82 | 11.10 | 11.51 | 61,740 | +0.41(+3.66%) |
Oct 08, 2020 | 11.10 | 11.25 | 10.80 | 11.10 | 52,455 | +0.14(+1.31%) |
Oct 07, 2020 | 10.80 | 11.18 | 10.61 | 10.96 | 43,719 | +0.34(+3.25%) |
Oct 06, 2020 | 10.51 | 10.94 | 10.50 | 10.61 | 63,014 | +0.11(+1.06%) |
Oct 05, 2020 | 10.95 | 11.10 | 10.20 | 10.50 | 69,273 | -0.09(-0.88%) |
Oct 02, 2020 | 9.375 | 10.80 | 9.375 | 10.59 | 93,880 | +0.76(+7.70%) |
Oct 01, 2020 | 9.612 | 10.04 | 9.450 | 9.835 | 58,538 | +0.22(+2.33%) |
Sep 30, 2020 | 9.750 | 9.956 | 9.564 | 9.612 | 30,688 | -0.14(-1.42%) |
Sep 29, 2020 | 9.300 | 9.944 | 9.011 | 9.750 | 83,711 | +0.60(+6.56%) |
Sep 28, 2020 | 9.450 | 9.600 | 9.000 | 9.150 | 40,458 | -0.27(-2.85%) |
Sep 25, 2020 | 8.850 | 9.990 | 8.700 | 9.418 | 107,013 | +0.94(+11.11%) |
Sep 24, 2020 | 8.700 | 8.847 | 8.439 | 8.476 | 30,866 | -0.29(-3.34%) |
Sep 23, 2020 | 8.625 | 8.787 | 8.625 | 8.769 | 32,473 | -0.06(-0.65%) |
Sep 22, 2020 | 8.771 | 8.848 | 8.625 | 8.826 | 14,996 | +0.13(+1.45%) |
Sep 21, 2020 | 8.700 | 8.850 | 8.550 | 8.700 | 24,853 | +0.15(+1.75%) |
Sep 18, 2020 | 8.775 | 8.977 | 8.430 | 8.550 | 69,160 | -0.18(-2.11%) |
Sep 17, 2020 | 8.700 | 8.847 | 8.700 | 8.735 | 20,496 | -0.12(-1.31%) |
Sep 16, 2020 | 9.000 | 9.150 | 8.850 | 8.850 | 23,247 | -0.17(-1.93%) |
Sep 15, 2020 | 8.600 | 9.225 | 8.550 | 9.024 | 56,478 | +0.37(+4.28%) |
Sep 14, 2020 | 8.352 | 8.760 | 8.352 | 8.653 | 28,466 | +0.26(+3.05%) |
Sep 11, 2020 | 9.000 | 9.149 | 8.340 | 8.397 | 45,273 | -0.53(-5.93%) |
Sep 10, 2020 | 8.259 | 9.068 | 8.252 | 8.927 | 58,448 | +0.53(+6.27%) |
Sep 09, 2020 | 8.700 | 8.700 | 8.250 | 8.400 | 78,996 | -0.40(-4.57%) |
Sep 08, 2020 | 9.000 | 9.105 | 8.700 | 8.802 | 65,419 | -0.21(-2.31%) |
Sep 04, 2020 | 9.150 | 9.174 | 8.634 | 9.011 | 68,960 | -0.03(-0.28%) |
Sep 03, 2020 | 9.300 | 9.688 | 8.625 | 9.036 | 122,112 | -0.21(-2.27%) |
Sep 02, 2020 | 9.300 | 9.592 | 9.153 | 9.246 | 53,146 | -0.03(-0.31%) |
Sep 01, 2020 | 8.955 | 9.598 | 8.850 | 9.274 | 71,707 | +0.42(+4.80%) |
Aug 31, 2020 | 9.450 | 9.600 | 8.700 | 8.850 | 152,571 | -0.68(-7.09%) |
Aug 28, 2020 | 9.450 | 9.674 | 9.437 | 9.525 | 27,960 | +0.01(+0.14%) |
Aug 27, 2020 | 9.300 | 9.816 | 9.300 | 9.511 | 32,013 | -0.19(-1.96%) |
Aug 26, 2020 | 9.450 | 9.998 | 9.383 | 9.702 | 49,774 | +0.25(+2.67%) |
Aug 25, 2020 | 9.450 | 9.750 | 9.300 | 9.450 | 37,997 | -0.06(-0.66%) |
Aug 24, 2020 | 9.730 | 9.764 | 9.178 | 9.513 | 73,820 | -0.35(-3.59%) |
Aug 21, 2020 | 9.911 | 9.975 | 9.527 | 9.867 | 45,153 | +0.02(+0.21%) |
Aug 20, 2020 | 10.31 | 10.48 | 9.645 | 9.846 | 49,279 | -0.23(-2.28%) |
Aug 19, 2020 | 9.505 | 10.39 | 9.300 | 10.08 | 126,678 | +0.59(+6.20%) |
Aug 18, 2020 | 9.450 | 9.637 | 9.296 | 9.488 | 122,155 | +0.24(+2.60%) |
Aug 17, 2020 | 9.600 | 9.747 | 9.248 | 9.248 | 113,939 | -0.35(-3.69%) |
Aug 14, 2020 | 10.28 | 10.28 | 9.601 | 9.601 | 167,853 | -0.60(-5.87%) |
Aug 13, 2020 | 10.50 | 11.59 | 9.900 | 10.20 | 371,531 | -0.34(-3.20%) |
Aug 12, 2020 | 10.80 | 10.80 | 10.36 | 10.54 | 77,750 | -0.13(-1.20%) |
Aug 11, 2020 | 10.85 | 11.06 | 10.65 | 10.66 | 85,092 | -0.22(-2.05%) |
Aug 10, 2020 | 11.21 | 11.25 | 10.88 | 10.89 | 75,340 | -0.05(-0.49%) |
Aug 07, 2020 | 11.10 | 11.25 | 10.81 | 10.94 | 46,786 | -0.17(-1.55%) |
Aug 06, 2020 | 11.25 | 11.37 | 10.95 | 11.12 | 52,888 | -0.06(-0.56%) |
Aug 05, 2020 | 11.40 | 11.65 | 11.10 | 11.18 | 80,410 | -0.24(-2.14%) |
Aug 04, 2020 | 11.66 | 11.88 | 11.32 | 11.42 | 59,151 | -0.13(-1.12%) |
Aug 03, 2020 | 11.85 | 12.11 | 11.35 | 11.55 | 93,159 | -0.33(-2.80%) |
Jul 31, 2020 | 11.63 | 12.37 | 11.62 | 11.88 | 28,340 | -0.49(-3.96%) |
Jul 30, 2020 | 12.00 | 12.45 | 11.93 | 12.38 | 27,214 | +0.21(+1.73%) |
Jul 29, 2020 | 12.15 | 12.30 | 12.00 | 12.16 | 20,193 | +0.01(+0.12%) |
Jul 28, 2020 | 11.85 | 12.45 | 11.85 | 12.15 | 37,053 | +0.21(+1.77%) |
Jul 27, 2020 | 11.78 | 12.30 | 11.78 | 11.94 | 53,864 | -0.38(-3.07%) |
Jul 24, 2020 | 12.01 | 12.67 | 12.00 | 12.32 | 51,880 | +0.10(+0.82%) |
Jul 23, 2020 | 11.75 | 12.45 | 11.70 | 12.22 | 89,894 | +0.40(+3.38%) |
Jul 22, 2020 | 11.64 | 11.97 | 11.55 | 11.82 | 39,044 | +0.12(+1.00%) |
Jul 21, 2020 | 11.56 | 12.00 | 11.40 | 11.70 | 60,666 | -0.08(-0.64%) |
Jul 20, 2020 | 12.00 | 12.30 | 11.51 | 11.78 | 50,836 | -0.07(-0.60%) |
Jul 17, 2020 | 12.00 | 12.00 | 11.51 | 11.85 | 57,353 | -0.13(-1.06%) |
Jul 16, 2020 | 11.74 | 12.06 | 11.55 | 11.97 | 47,933 | +0.40(+3.45%) |
Jul 15, 2020 | 11.41 | 11.93 | 11.40 | 11.57 | 32,100 | +0.23(+2.00%) |
Jul 14, 2020 | 11.40 | 11.55 | 11.25 | 11.35 | 21,456 | +0.03(+0.30%) |
Jul 13, 2020 | 11.25 | 11.78 | 11.25 | 11.31 | 41,203 | -0.02(-0.21%) |
Jul 10, 2020 | 11.62 | 11.77 | 11.29 | 11.34 | 70,026 | -0.36(-3.10%) |
Jul 09, 2020 | 11.70 | 12.45 | 11.55 | 11.70 | 124,755 | +0.00(+0.00%) |
Jul 08, 2020 | 11.70 | 12.00 | 11.43 | 11.70 | 31,616 | +0.09(+0.75%) |
Jul 07, 2020 | 11.40 | 12.00 | 11.40 | 11.61 | 53,982 | +0.04(+0.38%) |
Jul 06, 2020 | 11.25 | 11.70 | 11.03 | 11.57 | 63,201 | +0.51(+4.63%) |
Jul 02, 2020 | 11.25 | 11.55 | 11.03 | 11.06 | 54,533 | -0.24(-2.11%) |
Jul 01, 2020 | 11.55 | 12.00 | 10.95 | 11.30 | 73,092 | -0.10(-0.91%) |
Jun 30, 2020 | 11.85 | 12.15 | 11.40 | 11.40 | 58,275 | -0.22(-1.94%) |
Jun 29, 2020 | 11.70 | 11.93 | 11.21 | 11.62 | 72,275 | +0.41(+3.62%) |
Jun 26, 2020 | 10.95 | 11.85 | 10.66 | 11.22 | 766,513 | +0.00(+0.00%) |
Jun 25, 2020 | 11.55 | 11.68 | 10.62 | 11.22 | 133,621 | -0.31(-2.68%) |
Jun 24, 2020 | 11.93 | 11.99 | 11.25 | 11.53 | 102,943 | -0.40(-3.33%) |
Jun 23, 2020 | 11.89 | 12.91 | 11.75 | 11.93 | 163,830 | +0.10(+0.86%) |
Jun 22, 2020 | 12.14 | 12.30 | 11.70 | 11.82 | 121,680 | -0.33(-2.69%) |
Jun 19, 2020 | 12.07 | 12.44 | 12.07 | 12.15 | 95,740 | -0.00(-0.04%) |
Jun 18, 2020 | 12.83 | 12.90 | 12.00 | 12.15 | 111,309 | -0.67(-5.24%) |
Jun 17, 2020 | 13.50 | 13.77 | 12.83 | 12.83 | 41,855 | -0.53(-3.98%) |
Jun 16, 2020 | 12.90 | 13.44 | 12.60 | 13.36 | 55,890 | +0.61(+4.76%) |
Jun 15, 2020 | 13.05 | 13.05 | 12.00 | 12.75 | 107,563 | -0.57(-4.31%) |
Jun 12, 2020 | 13.35 | 13.39 | 12.90 | 13.32 | 49,866 | +0.27(+2.09%) |
Jun 11, 2020 | 13.05 | 13.80 | 12.77 | 13.05 | 72,590 | -1.18(-8.31%) |
Jun 10, 2020 | 14.70 | 14.70 | 13.80 | 14.23 | 49,710 | -0.46(-3.16%) |
Jun 09, 2020 | 14.85 | 15.00 | 12.90 | 14.70 | 85,490 | +0.30(+2.12%) |
Jun 08, 2020 | 12.30 | 15.60 | 12.18 | 14.40 | 299,123 | +2.54(+21.39%) |
Jun 05, 2020 | 12.30 | 12.44 | 11.78 | 11.86 | 104,800 | -0.14(-1.18%) |
Jun 04, 2020 | 12.30 | 12.30 | 12.00 | 12.00 | 49,035 | +0.09(+0.76%) |
Jun 03, 2020 | 11.95 | 12.30 | 11.85 | 11.91 | 57,519 | +0.01(+0.11%) |
Jun 02, 2020 | 12.00 | 12.15 | 11.70 | 11.90 | 48,942 | +0.20(+1.68%) |
Jun 01, 2020 | 12.00 | 12.22 | 11.70 | 11.70 | 54,033 | -0.72(-5.83%) |
May 29, 2020 | 12.07 | 12.44 | 11.67 | 12.42 | 70,446 | +0.32(+2.64%) |
May 28, 2020 | 12.50 | 12.60 | 12.11 | 12.11 | 40,973 | -0.40(-3.17%) |
May 27, 2020 | 12.82 | 12.90 | 12.21 | 12.50 | 38,998 | -0.27(-2.08%) |
May 26, 2020 | 13.20 | 13.20 | 12.55 | 12.77 | 39,999 | +0.08(+0.63%) |
May 22, 2020 | 12.00 | 13.35 | 11.85 | 12.69 | 132,166 | +0.82(+6.94%) |
May 21, 2020 | 12.11 | 12.15 | 11.70 | 11.86 | 38,106 | -0.05(-0.39%) |
May 20, 2020 | 11.70 | 12.19 | 11.70 | 11.91 | 37,042 | -0.09(-0.75%) |
May 19, 2020 | 11.85 | 12.45 | 11.85 | 12.00 | 49,397 | -0.06(-0.49%) |
May 18, 2020 | 12.00 | 12.42 | 11.70 | 12.06 | 50,677 | +0.66(+5.79%) |
May 15, 2020 | 11.45 | 11.70 | 11.10 | 11.40 | 36,500 | +0.45(+4.10%) |
May 14, 2020 | 11.10 | 11.25 | 10.56 | 10.95 | 41,297 | -0.27(-2.38%) |
May 13, 2020 | 11.55 | 11.67 | 10.99 | 11.22 | 47,951 | -0.36(-3.08%) |
May 12, 2020 | 11.85 | 12.10 | 11.55 | 11.57 | 51,678 | -0.43(-3.60%) |
May 11, 2020 | 12.26 | 12.44 | 12.00 | 12.01 | 35,767 | -0.39(-3.11%) |
May 08, 2020 | 12.35 | 12.39 | 11.70 | 12.39 | 43,346 | +0.39(+3.26%) |
May 07, 2020 | 12.60 | 12.75 | 10.50 | 12.00 | 100,654 | -0.86(-6.68%) |
May 06, 2020 | 12.85 | 13.00 | 12.46 | 12.86 | 40,760 | +0.31(+2.46%) |
May 05, 2020 | 13.50 | 13.50 | 12.50 | 12.55 | 45,168 | -0.65(-4.93%) |
May 04, 2020 | 12.30 | 13.39 | 12.21 | 13.20 | 44,600 | +0.95(+7.79%) |