Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.220 | 5.420 | 5.160 | 5.310 | 94,400 | +0.00(+0.00%) |
Apr 29, 2021 | 5.280 | 5.350 | 5.000 | 5.310 | 80,599 | +0.06(+1.14%) |
Apr 28, 2021 | 5.150 | 5.280 | 5.100 | 5.250 | 70,623 | +0.08(+1.55%) |
Apr 27, 2021 | 5.310 | 5.390 | 5.140 | 5.170 | 78,066 | -0.12(-2.27%) |
Apr 26, 2021 | 5.260 | 5.400 | 5.190 | 5.290 | 57,496 | +0.05(+0.95%) |
Apr 23, 2021 | 5.230 | 5.390 | 5.120 | 5.240 | 71,400 | +0.04(+0.77%) |
Apr 22, 2021 | 5.120 | 5.280 | 5.040 | 5.200 | 78,492 | +0.04(+0.78%) |
Apr 21, 2021 | 4.840 | 5.250 | 4.830 | 5.160 | 140,904 | +0.32(+6.61%) |
Apr 20, 2021 | 5.000 | 5.010 | 4.740 | 4.840 | 165,293 | -0.18(-3.59%) |
Apr 19, 2021 | 5.070 | 5.150 | 4.800 | 5.020 | 156,932 | -0.05(-0.99%) |
Apr 16, 2021 | 5.290 | 5.290 | 5.010 | 5.070 | 119,600 | -0.18(-3.43%) |
Apr 15, 2021 | 5.160 | 5.350 | 5.120 | 5.250 | 98,767 | +0.00(+0.00%) |
Apr 14, 2021 | 5.340 | 5.450 | 5.126 | 5.250 | 88,976 | -0.13(-2.42%) |
Apr 13, 2021 | 5.110 | 5.440 | 5.110 | 5.380 | 146,900 | +0.24(+4.67%) |
Apr 12, 2021 | 5.270 | 5.290 | 4.970 | 5.140 | 166,721 | -0.14(-2.65%) |
Apr 09, 2021 | 5.590 | 5.590 | 5.190 | 5.280 | 93,000 | -0.25(-4.52%) |
Apr 08, 2021 | 5.730 | 5.750 | 5.460 | 5.530 | 110,276 | -0.15(-2.64%) |
Apr 07, 2021 | 5.730 | 5.900 | 5.550 | 5.680 | 260,968 | -0.06(-1.05%) |
Apr 06, 2021 | 5.790 | 5.790 | 5.630 | 5.740 | 104,310 | -0.07(-1.20%) |
Apr 05, 2021 | 6.110 | 6.110 | 5.710 | 5.810 | 133,990 | -0.15(-2.52%) |
Apr 01, 2021 | 5.950 | 6.110 | 5.811 | 5.960 | 144,400 | +0.05(+0.85%) |
Mar 31, 2021 | 5.780 | 6.040 | 5.730 | 5.910 | 291,215 | +0.16(+2.78%) |
Mar 30, 2021 | 5.460 | 5.860 | 5.440 | 5.750 | 243,311 | +0.29(+5.31%) |
Mar 29, 2021 | 5.660 | 5.830 | 5.440 | 5.460 | 136,224 | -0.25(-4.38%) |
Mar 26, 2021 | 5.820 | 5.860 | 5.520 | 5.710 | 94,300 | -0.02(-0.35%) |
Mar 25, 2021 | 5.360 | 5.860 | 5.320 | 5.730 | 148,299 | +0.22(+3.99%) |
Mar 24, 2021 | 6.060 | 6.220 | 5.440 | 5.510 | 187,927 | -0.43(-7.24%) |
Mar 23, 2021 | 6.220 | 6.370 | 5.820 | 5.940 | 229,203 | -0.39(-6.16%) |
Mar 22, 2021 | 6.280 | 6.480 | 6.050 | 6.330 | 310,300 | +0.08(+1.28%) |
Mar 19, 2021 | 6.080 | 6.490 | 6.078 | 6.250 | 347,900 | +0.19(+3.14%) |
Mar 18, 2021 | 6.540 | 6.600 | 6.050 | 6.060 | 179,835 | -0.50(-7.62%) |
Mar 17, 2021 | 6.350 | 6.660 | 6.212 | 6.560 | 166,725 | +0.16(+2.50%) |
Mar 16, 2021 | 6.740 | 6.770 | 6.340 | 6.400 | 191,394 | -0.37(-5.47%) |
Mar 15, 2021 | 6.630 | 6.900 | 6.610 | 6.770 | 233,714 | +0.13(+1.96%) |
Mar 12, 2021 | 6.700 | 6.990 | 6.630 | 6.640 | 208,300 | -0.11(-1.63%) |
Mar 11, 2021 | 6.780 | 6.890 | 6.670 | 6.750 | 89,852 | +0.10(+1.50%) |
Mar 10, 2021 | 6.520 | 6.790 | 6.520 | 6.650 | 168,137 | +0.11(+1.68%) |
Mar 09, 2021 | 6.480 | 6.640 | 6.310 | 6.540 | 174,475 | +0.18(+2.83%) |
Mar 08, 2021 | 6.520 | 6.720 | 6.260 | 6.360 | 265,575 | -0.10(-1.55%) |
Mar 05, 2021 | 6.500 | 6.850 | 6.300 | 6.460 | 416,000 | +0.00(+0.00%) |
Mar 04, 2021 | 7.030 | 7.290 | 6.010 | 6.460 | 1,596,949 | -0.50(-7.18%) |
Mar 03, 2021 | 6.740 | 7.000 | 6.560 | 6.960 | 1,069,834 | +0.71(+11.36%) |
Mar 02, 2021 | 6.580 | 6.580 | 6.220 | 6.250 | 354,529 | -0.26(-3.99%) |
Mar 01, 2021 | 7.050 | 7.240 | 6.270 | 6.510 | 2,159,102 | +0.83(+14.61%) |
Feb 26, 2021 | 5.970 | 6.000 | 5.600 | 5.680 | 151,900 | -0.26(-4.38%) |
Feb 25, 2021 | 6.220 | 6.280 | 5.860 | 5.940 | 322,690 | -0.26(-4.19%) |
Feb 24, 2021 | 6.100 | 6.300 | 6.040 | 6.200 | 157,055 | +0.14(+2.31%) |
Feb 23, 2021 | 5.910 | 6.160 | 5.740 | 6.060 | 260,647 | -0.28(-4.42%) |
Feb 22, 2021 | 6.700 | 6.700 | 6.300 | 6.340 | 161,989 | -0.31(-4.66%) |
Feb 19, 2021 | 6.760 | 6.805 | 6.530 | 6.650 | 271,700 | +0.18(+2.78%) |
Feb 18, 2021 | 6.660 | 6.730 | 6.300 | 6.470 | 286,701 | -0.31(-4.57%) |
Feb 17, 2021 | 6.900 | 6.990 | 6.620 | 6.780 | 239,676 | -0.18(-2.59%) |
Feb 16, 2021 | 6.900 | 7.200 | 6.800 | 6.960 | 292,803 | +0.03(+0.43%) |
Feb 12, 2021 | 7.160 | 7.240 | 6.810 | 6.930 | 363,600 | -0.17(-2.39%) |
Feb 11, 2021 | 7.310 | 7.470 | 6.925 | 7.100 | 380,495 | -0.08(-1.11%) |
Feb 10, 2021 | 7.250 | 7.340 | 6.800 | 7.180 | 447,835 | +0.08(+1.13%) |
Feb 09, 2021 | 6.740 | 7.350 | 6.430 | 7.100 | 699,080 | +0.46(+6.93%) |
Feb 08, 2021 | 6.540 | 6.840 | 6.410 | 6.640 | 364,883 | +0.24(+3.75%) |
Feb 05, 2021 | 6.500 | 6.560 | 6.330 | 6.400 | 190,400 | -0.05(-0.78%) |
Feb 04, 2021 | 6.450 | 6.640 | 6.280 | 6.450 | 416,121 | +0.04(+0.62%) |
Feb 03, 2021 | 5.980 | 6.495 | 5.920 | 6.410 | 1,093,817 | +0.41(+6.83%) |
Feb 02, 2021 | 5.990 | 6.130 | 5.830 | 6.000 | 906,071 | +0.04(+0.67%) |
Feb 01, 2021 | 5.900 | 6.020 | 5.590 | 5.960 | 314,952 | +0.14(+2.41%) |
Jan 29, 2021 | 5.770 | 6.470 | 5.650 | 5.820 | 549,600 | +0.09(+1.57%) |
Jan 28, 2021 | 6.030 | 6.180 | 5.540 | 5.730 | 318,033 | -0.16(-2.72%) |
Jan 27, 2021 | 6.530 | 6.670 | 5.820 | 5.890 | 1,299,254 | -0.91(-13.38%) |
Jan 26, 2021 | 6.150 | 7.000 | 5.930 | 6.800 | 1,436,343 | +0.59(+9.50%) |
Jan 25, 2021 | 6.210 | 6.500 | 6.040 | 6.210 | 898,667 | +0.00(+0.00%) |
Jan 22, 2021 | 5.490 | 7.000 | 5.425 | 6.210 | 3,058,500 | +0.71(+12.91%) |
Jan 21, 2021 | 5.520 | 5.550 | 5.190 | 5.500 | 256,579 | +0.01(+0.18%) |
Jan 20, 2021 | 5.590 | 5.680 | 5.380 | 5.490 | 255,178 | -0.06(-1.08%) |
Jan 19, 2021 | 5.330 | 5.600 | 5.260 | 5.550 | 191,882 | +0.21(+3.93%) |
Jan 15, 2021 | 5.040 | 5.640 | 4.962 | 5.340 | 511,400 | +0.31(+6.16%) |
Jan 14, 2021 | 5.050 | 5.340 | 5.000 | 5.030 | 1,206,471 | +0.03(+0.60%) |
Jan 13, 2021 | 5.150 | 5.150 | 5.000 | 5.000 | 1,019,648 | -0.13(-2.53%) |
Jan 12, 2021 | 4.950 | 5.150 | 4.900 | 5.130 | 217,143 | +0.22(+4.48%) |
Jan 11, 2021 | 4.920 | 5.010 | 4.820 | 4.910 | 205,218 | +0.00(+0.00%) |
Jan 08, 2021 | 4.770 | 4.950 | 4.744 | 4.910 | 179,500 | +0.14(+2.94%) |
Jan 07, 2021 | 4.740 | 4.880 | 4.690 | 4.770 | 169,988 | +0.04(+0.85%) |
Jan 06, 2021 | 4.730 | 4.900 | 4.650 | 4.730 | 200,014 | +0.00(+0.00%) |
Jan 05, 2021 | 4.570 | 4.770 | 4.534 | 4.730 | 180,009 | +0.16(+3.50%) |
Jan 04, 2021 | 4.670 | 4.670 | 4.380 | 4.570 | 256,047 | -0.04(-0.87%) |
Dec 31, 2020 | 4.610 | 4.610 | 4.610 | 185,763 | -0.15(-3.15%) | |
Dec 30, 2020 | 4.630 | 4.800 | 4.570 | 4.760 | 185,763 | +0.15(+3.25%) |
Dec 29, 2020 | 4.850 | 4.850 | 4.570 | 4.610 | 229,251 | -0.20(-4.16%) |
Dec 28, 2020 | 5.110 | 5.110 | 4.760 | 4.810 | 261,167 | -0.27(-5.31%) |
Dec 24, 2020 | 5.100 | 5.130 | 4.970 | 5.080 | 99,900 | -0.01(-0.20%) |
Dec 23, 2020 | 4.940 | 5.150 | 4.820 | 5.090 | 305,489 | +0.17(+3.46%) |
Dec 22, 2020 | 5.050 | 5.100 | 4.860 | 4.920 | 151,999 | -0.12(-2.38%) |
Dec 21, 2020 | 4.800 | 5.200 | 4.750 | 5.040 | 443,958 | +0.15(+2.96%) |
Dec 18, 2020 | 4.770 | 4.960 | 4.720 | 4.895 | 478,300 | +0.12(+2.62%) |
Dec 17, 2020 | 4.940 | 4.940 | 4.450 | 4.770 | 320,727 | -0.14(-2.85%) |
Dec 16, 2020 | 4.960 | 5.000 | 4.800 | 4.910 | 122,431 | -0.05(-1.01%) |
Dec 15, 2020 | 4.940 | 4.990 | 4.820 | 4.960 | 235,797 | +0.12(+2.48%) |
Dec 14, 2020 | 4.830 | 5.050 | 4.800 | 4.840 | 250,897 | -0.01(-0.21%) |
Dec 11, 2020 | 4.900 | 5.100 | 4.710 | 4.850 | 955,800 | -0.09(-1.82%) |
Dec 10, 2020 | 4.790 | 4.990 | 4.730 | 4.940 | 913,692 | +0.19(+4.00%) |
Dec 09, 2020 | 4.960 | 4.960 | 4.660 | 4.750 | 277,256 | -0.21(-4.23%) |
Dec 08, 2020 | 4.910 | 5.040 | 4.750 | 4.960 | 294,070 | +0.14(+2.90%) |
Dec 07, 2020 | 4.820 | 5.180 | 4.690 | 4.820 | 1,084,865 | +0.04(+0.84%) |
Dec 04, 2020 | 4.610 | 4.810 | 4.520 | 4.780 | 217,400 | +0.18(+3.91%) |
Dec 03, 2020 | 4.600 | 4.670 | 4.400 | 4.600 | 155,317 | -0.01(-0.22%) |
Dec 02, 2020 | 4.470 | 4.690 | 4.150 | 4.610 | 378,773 | +0.10(+2.22%) |
Dec 01, 2020 | 4.570 | 4.680 | 4.460 | 4.510 | 239,319 | +0.01(+0.22%) |
Nov 30, 2020 | 4.650 | 4.650 | 4.370 | 4.500 | 402,867 | -0.18(-3.85%) |
Nov 27, 2020 | 4.600 | 4.860 | 4.540 | 4.680 | 353,700 | +0.14(+3.08%) |
Nov 25, 2020 | 4.500 | 4.590 | 4.404 | 4.540 | 194,400 | +0.07(+1.57%) |
Nov 24, 2020 | 4.350 | 4.640 | 4.350 | 4.470 | 321,044 | +0.13(+3.00%) |
Nov 23, 2020 | 4.590 | 4.600 | 4.320 | 4.340 | 265,826 | -0.15(-3.34%) |
Nov 20, 2020 | 4.240 | 4.650 | 4.230 | 4.490 | 715,600 | +0.24(+5.65%) |
Nov 19, 2020 | 4.100 | 4.275 | 4.090 | 4.250 | 192,955 | +0.16(+3.91%) |
Nov 18, 2020 | 4.220 | 4.280 | 4.060 | 4.090 | 621,591 | -0.10(-2.39%) |
Nov 17, 2020 | 4.220 | 4.290 | 4.160 | 4.190 | 339,397 | -0.01(-0.24%) |
Nov 16, 2020 | 4.230 | 4.280 | 4.070 | 4.200 | 243,016 | +0.02(+0.48%) |
Nov 13, 2020 | 4.030 | 4.280 | 4.030 | 4.180 | 351,900 | +0.14(+3.47%) |
Nov 12, 2020 | 3.990 | 4.135 | 3.940 | 4.040 | 222,801 | +0.03(+0.75%) |
Nov 11, 2020 | 3.900 | 4.130 | 3.860 | 4.010 | 403,348 | +0.00(+0.00%) |
Nov 10, 2020 | 3.890 | 4.080 | 3.830 | 4.010 | 288,024 | +0.13(+3.35%) |
Nov 09, 2020 | 4.070 | 4.170 | 3.880 | 3.880 | 446,749 | -0.07(-1.77%) |
Nov 06, 2020 | 4.000 | 4.150 | 3.910 | 3.950 | 236,700 | -0.09(-2.23%) |
Nov 05, 2020 | 3.900 | 4.065 | 3.800 | 4.040 | 291,217 | +0.20(+5.21%) |
Nov 04, 2020 | 3.730 | 4.050 | 3.730 | 3.840 | 501,738 | +0.12(+3.23%) |
Nov 03, 2020 | 3.640 | 3.730 | 3.610 | 3.720 | 144,625 | +0.11(+3.05%) |
Nov 02, 2020 | 3.550 | 3.740 | 3.550 | 3.610 | 259,880 | +0.05(+1.40%) |
Oct 30, 2020 | 3.580 | 3.690 | 3.500 | 3.560 | 275,300 | -0.04(-1.11%) |
Oct 29, 2020 | 3.620 | 3.740 | 3.570 | 3.600 | 272,862 | -0.02(-0.55%) |
Oct 28, 2020 | 3.800 | 3.840 | 3.500 | 3.620 | 477,576 | -0.21(-5.48%) |
Oct 27, 2020 | 3.880 | 3.990 | 3.780 | 3.830 | 234,591 | -0.11(-2.79%) |
Oct 26, 2020 | 4.000 | 4.000 | 3.830 | 3.940 | 257,019 | -0.09(-2.23%) |
Oct 23, 2020 | 3.950 | 4.080 | 3.870 | 4.030 | 294,200 | +0.09(+2.28%) |
Oct 22, 2020 | 3.890 | 3.960 | 3.750 | 3.940 | 290,865 | +0.07(+1.81%) |
Oct 21, 2020 | 3.910 | 3.990 | 3.850 | 3.870 | 199,889 | -0.05(-1.28%) |
Oct 20, 2020 | 3.980 | 4.030 | 3.870 | 3.920 | 345,078 | -0.09(-2.24%) |
Oct 19, 2020 | 4.020 | 4.070 | 3.980 | 4.010 | 250,526 | -0.01(-0.25%) |
Oct 16, 2020 | 4.080 | 4.130 | 3.960 | 4.020 | 308,500 | -0.06(-1.47%) |
Oct 15, 2020 | 4.050 | 4.100 | 3.950 | 4.080 | 337,969 | +0.01(+0.25%) |
Oct 14, 2020 | 4.040 | 4.250 | 4.040 | 4.070 | 289,072 | -0.04(-0.97%) |
Oct 13, 2020 | 4.100 | 4.150 | 3.970 | 4.110 | 343,850 | +0.01(+0.24%) |
Oct 12, 2020 | 4.100 | 4.150 | 3.970 | 4.100 | 346,029 | +0.05(+1.23%) |
Oct 09, 2020 | 4.180 | 4.320 | 4.010 | 4.050 | 496,300 | -0.07(-1.70%) |
Oct 08, 2020 | 4.280 | 4.390 | 4.010 | 4.120 | 697,100 | -0.12(-2.83%) |
Oct 07, 2020 | 3.900 | 4.350 | 3.890 | 4.240 | 1,211,371 | +0.35(+9.00%) |
Oct 06, 2020 | 3.900 | 4.040 | 3.870 | 3.890 | 499,899 | -0.03(-0.77%) |
Oct 05, 2020 | 3.990 | 4.000 | 3.810 | 3.920 | 495,443 | +0.01(+0.26%) |
Oct 02, 2020 | 3.820 | 4.040 | 3.820 | 3.910 | 515,900 | +0.02(+0.51%) |
Oct 01, 2020 | 3.890 | 3.980 | 3.810 | 3.890 | 588,039 | +0.00(+0.00%) |
Sep 30, 2020 | 3.870 | 3.950 | 3.770 | 3.890 | 785,614 | +0.04(+1.04%) |
Sep 29, 2020 | 4.060 | 4.140 | 3.810 | 3.850 | 1,210,799 | -0.18(-4.47%) |
Sep 28, 2020 | 4.120 | 4.280 | 4.010 | 4.030 | 669,103 | -0.05(-1.23%) |
Sep 25, 2020 | 4.080 | 4.230 | 4.010 | 4.080 | 651,500 | -0.02(-0.49%) |
Sep 24, 2020 | 4.220 | 4.240 | 3.950 | 4.100 | 1,235,361 | -0.23(-5.31%) |
Sep 23, 2020 | 4.300 | 4.550 | 4.280 | 4.330 | 1,164,899 | +0.00(+0.00%) |
Sep 22, 2020 | 4.350 | 4.420 | 4.150 | 4.330 | 988,179 | -0.06(-1.37%) |
Sep 21, 2020 | 4.450 | 4.610 | 4.370 | 4.390 | 1,133,886 | -0.24(-5.18%) |
Sep 18, 2020 | 4.700 | 4.780 | 4.490 | 4.630 | 1,677,100 | -0.15(-3.14%) |
Sep 17, 2020 | 4.600 | 4.890 | 4.600 | 4.780 | 1,320,320 | +0.04(+0.84%) |
Sep 16, 2020 | 4.700 | 4.940 | 4.500 | 4.740 | 2,135,103 | -0.12(-2.47%) |
Sep 15, 2020 | 4.700 | 5.200 | 4.320 | 4.860 | 4,656,845 | +0.13(+2.75%) |
Sep 14, 2020 | 4.920 | 5.150 | 4.680 | 4.730 | 2,628,463 | -0.10(-2.07%) |
Sep 11, 2020 | 5.090 | 5.360 | 4.644 | 4.830 | 10,103,800 | -0.79(-14.06%) |
Sep 10, 2020 | 4.810 | 9.390 | 4.550 | 5.620 | 113,177,744 | -17.72(-75.92%) |
Sep 09, 2020 | 22.90 | 24.50 | 22.90 | 23.34 | 128,610 | +0.86(+3.83%) |
Sep 08, 2020 | 22.30 | 23.06 | 22.30 | 22.48 | 34,646 | -0.64(-2.77%) |
Sep 04, 2020 | 23.20 | 23.50 | 22.40 | 23.12 | 41,300 | +0.16(+0.70%) |
Sep 03, 2020 | 22.27 | 24.31 | 21.58 | 22.96 | 64,116 | +0.57(+2.55%) |
Sep 02, 2020 | 22.00 | 22.81 | 21.41 | 22.39 | 30,677 | +0.47(+2.14%) |
Sep 01, 2020 | 23.11 | 23.49 | 21.85 | 21.92 | 47,316 | -1.11(-4.82%) |
Aug 31, 2020 | 22.75 | 23.52 | 22.75 | 23.03 | 42,222 | +0.28(+1.23%) |
Aug 28, 2020 | 23.27 | 23.39 | 22.75 | 22.75 | 10,000 | -0.17(-0.74%) |
Aug 27, 2020 | 24.31 | 24.31 | 22.88 | 22.92 | 89,705 | -1.42(-5.83%) |
Aug 26, 2020 | 23.89 | 24.63 | 23.60 | 24.34 | 29,570 | +0.63(+2.66%) |
Aug 25, 2020 | 24.15 | 24.15 | 23.54 | 23.71 | 36,563 | -0.23(-0.96%) |
Aug 24, 2020 | 24.89 | 24.89 | 23.76 | 23.94 | 33,341 | -0.62(-2.52%) |
Aug 21, 2020 | 24.51 | 25.00 | 24.39 | 24.56 | 47,900 | +0.17(+0.70%) |
Aug 20, 2020 | 23.86 | 24.99 | 23.86 | 24.39 | 24,935 | +0.22(+0.91%) |
Aug 19, 2020 | 24.10 | 24.55 | 23.94 | 24.17 | 80,065 | -0.39(-1.59%) |
Aug 18, 2020 | 25.21 | 25.21 | 23.74 | 24.56 | 66,385 | -0.48(-1.92%) |
Aug 17, 2020 | 23.69 | 25.23 | 23.69 | 25.04 | 46,223 | +0.32(+1.29%) |
Aug 14, 2020 | 22.67 | 24.82 | 22.22 | 24.72 | 54,400 | +1.82(+7.95%) |
Aug 13, 2020 | 23.79 | 24.02 | 21.67 | 22.90 | 47,995 | -1.10(-4.58%) |
Aug 12, 2020 | 25.30 | 25.48 | 24.00 | 24.00 | 23,533 | -0.95(-3.81%) |
Aug 11, 2020 | 25.41 | 25.46 | 24.73 | 24.95 | 68,277 | -0.05(-0.20%) |
Aug 10, 2020 | 25.31 | 26.14 | 24.71 | 25.00 | 65,875 | +0.02(+0.08%) |
Aug 07, 2020 | 24.86 | 26.00 | 23.69 | 24.98 | 102,100 | +0.22(+0.89%) |
Aug 06, 2020 | 25.70 | 25.70 | 23.62 | 24.76 | 109,100 | -0.87(-3.39%) |
Aug 05, 2020 | 23.14 | 25.77 | 21.69 | 25.63 | 250,158 | +2.84(+12.46%) |
Aug 04, 2020 | 22.82 | 23.58 | 22.26 | 22.79 | 17,047 | -0.21(-0.91%) |
Aug 03, 2020 | 23.82 | 23.82 | 22.52 | 23.00 | 46,839 | -0.61(-2.58%) |
Jul 31, 2020 | 24.50 | 24.50 | 22.25 | 23.61 | 140,400 | -0.86(-3.51%) |
Jul 30, 2020 | 24.64 | 24.76 | 23.61 | 24.47 | 132,072 | -0.64(-2.55%) |
Jul 29, 2020 | 25.36 | 25.36 | 24.60 | 25.11 | 25,015 | -0.29(-1.14%) |
Jul 28, 2020 | 25.71 | 25.75 | 25.31 | 25.40 | 35,746 | -0.30(-1.17%) |
Jul 27, 2020 | 26.12 | 26.50 | 25.50 | 25.70 | 69,921 | +0.07(+0.27%) |
Jul 24, 2020 | 25.56 | 26.41 | 25.50 | 25.63 | 14,100 | -0.11(-0.43%) |
Jul 23, 2020 | 25.38 | 26.79 | 25.30 | 25.74 | 32,472 | +0.19(+0.74%) |
Jul 22, 2020 | 26.28 | 26.79 | 24.72 | 25.55 | 29,984 | -0.70(-2.67%) |
Jul 21, 2020 | 27.12 | 27.12 | 26.25 | 26.25 | 12,614 | -0.47(-1.76%) |
Jul 20, 2020 | 27.81 | 27.81 | 25.61 | 26.72 | 47,550 | -0.81(-2.94%) |
Jul 17, 2020 | 27.78 | 28.50 | 26.18 | 27.53 | 155,600 | -0.45(-1.61%) |
Jul 16, 2020 | 28.86 | 29.99 | 26.48 | 27.98 | 76,120 | -0.49(-1.72%) |
Jul 15, 2020 | 26.59 | 29.30 | 26.45 | 28.47 | 53,946 | +2.36(+9.04%) |
Jul 14, 2020 | 24.60 | 26.28 | 24.00 | 26.11 | 50,561 | +1.58(+6.44%) |
Jul 13, 2020 | 25.95 | 25.99 | 23.67 | 24.53 | 59,948 | -1.22(-4.74%) |
Jul 10, 2020 | 25.68 | 26.49 | 24.55 | 25.75 | 77,400 | +0.24(+0.94%) |
Jul 09, 2020 | 26.04 | 26.84 | 25.02 | 25.51 | 59,481 | -0.45(-1.73%) |
Jul 08, 2020 | 26.85 | 27.70 | 24.71 | 25.96 | 91,539 | -2.04(-7.29%) |
Jul 07, 2020 | 27.77 | 28.51 | 26.52 | 28.00 | 114,602 | -0.08(-0.28%) |
Jul 06, 2020 | 27.81 | 28.71 | 26.30 | 28.08 | 61,615 | +0.83(+3.05%) |
Jul 02, 2020 | 27.45 | 27.52 | 25.85 | 27.25 | 41,300 | +0.05(+0.18%) |
Jul 01, 2020 | 29.03 | 29.03 | 25.35 | 27.20 | 50,862 | -1.56(-5.42%) |
Jun 30, 2020 | 27.78 | 29.37 | 27.64 | 28.76 | 28,011 | +0.79(+2.82%) |
Jun 29, 2020 | 29.48 | 29.48 | 26.96 | 27.97 | 79,955 | -2.03(-6.77%) |
Jun 26, 2020 | 32.85 | 33.06 | 28.18 | 30.00 | 776,000 | -2.19(-6.80%) |
Jun 25, 2020 | 31.14 | 32.62 | 30.99 | 32.19 | 94,457 | +1.36(+4.41%) |
Jun 24, 2020 | 34.03 | 34.49 | 30.83 | 30.83 | 67,549 | -3.20(-9.40%) |
Jun 23, 2020 | 35.18 | 36.10 | 33.34 | 34.03 | 107,649 | -0.66(-1.90%) |
Jun 22, 2020 | 31.51 | 35.21 | 31.51 | 34.69 | 100,933 | +2.75(+8.61%) |
Jun 19, 2020 | 31.22 | 32.62 | 29.77 | 31.94 | 252,400 | +1.14(+3.70%) |
Jun 18, 2020 | 28.20 | 31.32 | 28.20 | 30.80 | 89,746 | +1.85(+6.39%) |
Jun 17, 2020 | 28.85 | 29.00 | 28.00 | 28.95 | 69,374 | +0.35(+1.22%) |
Jun 16, 2020 | 29.24 | 29.45 | 27.40 | 28.60 | 151,765 | -0.08(-0.28%) |
Jun 15, 2020 | 26.33 | 29.93 | 25.80 | 28.68 | 71,943 | +1.69(+6.26%) |
Jun 12, 2020 | 27.06 | 29.64 | 22.83 | 26.99 | 72,800 | +0.49(+1.85%) |
Jun 11, 2020 | 28.08 | 28.55 | 25.22 | 26.50 | 67,622 | -2.49(-8.59%) |
Jun 10, 2020 | 29.14 | 30.00 | 27.95 | 28.99 | 49,086 | +0.37(+1.29%) |
Jun 09, 2020 | 28.45 | 30.00 | 27.91 | 28.62 | 60,195 | +0.20(+0.70%) |
Jun 08, 2020 | 27.13 | 29.77 | 27.13 | 28.42 | 71,146 | +1.64(+6.12%) |
Jun 05, 2020 | 27.24 | 27.50 | 26.05 | 26.78 | 24,300 | -0.22(-0.81%) |
Jun 04, 2020 | 25.94 | 27.00 | 25.53 | 27.00 | 41,169 | +0.65(+2.47%) |
Jun 03, 2020 | 25.43 | 26.76 | 24.53 | 26.35 | 25,294 | +1.26(+5.02%) |
Jun 02, 2020 | 25.30 | 26.15 | 24.65 | 25.09 | 27,622 | +0.43(+1.74%) |
Jun 01, 2020 | 25.90 | 27.00 | 24.61 | 24.66 | 29,718 | -1.54(-5.88%) |
May 29, 2020 | 26.05 | 26.28 | 24.22 | 26.20 | 42,900 | +0.26(+1.00%) |
May 28, 2020 | 25.05 | 26.76 | 25.05 | 25.94 | 19,496 | +0.97(+3.88%) |
May 27, 2020 | 26.39 | 26.96 | 24.63 | 24.97 | 26,274 | -0.97(-3.74%) |
May 26, 2020 | 27.01 | 27.40 | 25.70 | 25.94 | 61,840 | -0.04(-0.15%) |
May 22, 2020 | 26.31 | 26.60 | 23.68 | 25.98 | 16,900 | +0.04(+0.15%) |
May 21, 2020 | 26.00 | 27.80 | 24.66 | 25.94 | 55,550 | -0.06(-0.23%) |
May 20, 2020 | 21.69 | 27.74 | 20.72 | 26.00 | 183,475 | +5.29(+25.54%) |
May 19, 2020 | 22.62 | 23.28 | 20.42 | 20.71 | 61,839 | -2.17(-9.48%) |
May 18, 2020 | 23.54 | 23.86 | 21.48 | 22.88 | 30,274 | +0.46(+2.05%) |
May 15, 2020 | 19.53 | 24.75 | 19.25 | 22.42 | 44,900 | +2.51(+12.61%) |
May 14, 2020 | 18.36 | 19.93 | 18.26 | 19.91 | 30,331 | +1.15(+6.13%) |
May 13, 2020 | 19.79 | 20.00 | 18.68 | 18.76 | 59,499 | -1.19(-5.96%) |
May 12, 2020 | 20.17 | 20.25 | 19.81 | 19.95 | 27,575 | +0.08(+0.40%) |
May 11, 2020 | 19.23 | 20.00 | 19.23 | 19.87 | 32,248 | +0.36(+1.85%) |
May 08, 2020 | 19.70 | 19.99 | 19.50 | 19.51 | 21,200 | +0.08(+0.41%) |
May 07, 2020 | 20.59 | 20.59 | 18.14 | 19.43 | 25,399 | -0.92(-4.52%) |
May 06, 2020 | 20.50 | 20.90 | 20.01 | 20.35 | 30,466 | +0.35(+1.75%) |
May 05, 2020 | 19.36 | 20.00 | 18.44 | 20.00 | 65,627 | +1.30(+6.95%) |
May 04, 2020 | 18.50 | 19.32 | 18.40 | 18.70 | 49,356 | +0.42(+2.30%) |