Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.60 | 19.05 | 18.00 | 18.60 | 55,474 | +0.15(+0.81%) |
May 27, 2021 | 18.30 | 18.75 | 17.85 | 18.45 | 30,833 | +0.60(+3.36%) |
May 26, 2021 | 17.85 | 18.30 | 17.40 | 17.85 | 28,320 | +0.30(+1.71%) |
May 25, 2021 | 17.85 | 18.07 | 17.40 | 17.55 | 17,889 | -0.15(-0.85%) |
May 24, 2021 | 17.85 | 18.29 | 17.27 | 17.70 | 20,134 | -0.15(-0.84%) |
May 21, 2021 | 18.30 | 18.75 | 17.62 | 17.85 | 21,273 | -0.30(-1.65%) |
May 20, 2021 | 17.70 | 18.30 | 17.40 | 18.15 | 17,634 | +0.60(+3.42%) |
May 19, 2021 | 18.15 | 18.15 | 17.25 | 17.55 | 17,260 | -0.45(-2.50%) |
May 18, 2021 | 17.85 | 18.45 | 17.32 | 18.00 | 22,221 | -0.15(-0.83%) |
May 17, 2021 | 16.80 | 18.45 | 16.80 | 18.15 | 27,336 | +1.50(+9.01%) |
May 14, 2021 | 16.80 | 17.44 | 16.43 | 16.65 | 23,759 | -0.30(-1.77%) |
May 13, 2021 | 17.10 | 18.25 | 16.20 | 16.95 | 49,267 | -0.15(-0.88%) |
May 12, 2021 | 18.15 | 18.30 | 16.95 | 17.10 | 32,249 | -1.35(-7.32%) |
May 11, 2021 | 16.50 | 19.20 | 16.35 | 18.45 | 72,404 | +1.20(+6.96%) |
May 10, 2021 | 18.75 | 18.77 | 17.25 | 17.25 | 34,822 | -1.50(-8.00%) |
May 07, 2021 | 18.90 | 19.35 | 18.30 | 18.75 | 24,889 | +0.00(+0.00%) |
May 06, 2021 | 19.50 | 19.80 | 18.30 | 18.75 | 39,058 | -0.75(-3.85%) |
May 05, 2021 | 19.05 | 20.70 | 18.75 | 19.50 | 63,615 | +0.15(+0.78%) |
May 04, 2021 | 19.95 | 20.25 | 18.60 | 19.35 | 41,197 | -1.20(-5.84%) |
May 03, 2021 | 19.50 | 21.00 | 19.50 | 20.55 | 36,789 | +0.75(+3.79%) |
Apr 30, 2021 | 19.65 | 20.40 | 19.50 | 19.80 | 17,600 | -0.15(-0.75%) |
Apr 29, 2021 | 21.15 | 21.15 | 19.65 | 19.95 | 26,867 | -0.90(-4.32%) |
Apr 28, 2021 | 20.10 | 21.00 | 20.10 | 20.85 | 29,968 | +0.45(+2.21%) |
Apr 27, 2021 | 20.70 | 21.60 | 20.10 | 20.40 | 42,519 | +0.30(+1.49%) |
Apr 26, 2021 | 19.05 | 21.45 | 18.90 | 20.10 | 46,437 | +0.75(+3.88%) |
Apr 23, 2021 | 19.20 | 20.10 | 18.60 | 19.35 | 39,080 | +0.30(+1.57%) |
Apr 22, 2021 | 17.55 | 19.50 | 17.55 | 19.05 | 52,951 | +1.50(+8.55%) |
Apr 21, 2021 | 16.65 | 18.30 | 16.65 | 17.55 | 39,183 | +0.45(+2.63%) |
Apr 20, 2021 | 17.85 | 18.15 | 16.65 | 17.10 | 47,296 | -1.80(-9.52%) |
Apr 19, 2021 | 18.15 | 20.25 | 16.95 | 18.90 | 197,833 | +1.50(+8.62%) |
Apr 16, 2021 | 16.50 | 17.48 | 15.75 | 17.40 | 78,326 | +0.45(+2.65%) |
Apr 15, 2021 | 18.00 | 19.20 | 16.95 | 16.95 | 103,134 | -2.10(-11.02%) |
Apr 14, 2021 | 20.55 | 21.30 | 18.90 | 19.05 | 87,890 | -2.55(-11.81%) |
Apr 13, 2021 | 19.95 | 21.60 | 19.50 | 21.60 | 55,997 | +0.90(+4.35%) |
Apr 12, 2021 | 22.65 | 23.10 | 20.40 | 20.70 | 78,670 | -2.10(-9.21%) |
Apr 09, 2021 | 23.10 | 23.65 | 22.50 | 22.80 | 26,100 | -0.90(-3.80%) |
Apr 08, 2021 | 22.95 | 24.00 | 22.50 | 23.70 | 30,673 | +0.45(+1.94%) |
Apr 07, 2021 | 23.70 | 24.15 | 22.80 | 23.25 | 31,853 | -0.90(-3.73%) |
Apr 06, 2021 | 25.05 | 25.05 | 23.70 | 24.15 | 23,192 | +0.00(+0.00%) |
Apr 05, 2021 | 26.25 | 26.40 | 23.55 | 24.15 | 42,385 | -1.05(-4.17%) |
Apr 01, 2021 | 24.60 | 25.80 | 24.60 | 25.20 | 41,766 | +0.75(+3.07%) |
Mar 31, 2021 | 23.10 | 25.35 | 23.10 | 24.45 | 74,197 | +1.05(+4.49%) |
Mar 30, 2021 | 24.45 | 24.90 | 22.80 | 23.40 | 84,752 | -0.60(-2.50%) |
Mar 29, 2021 | 25.80 | 25.80 | 23.70 | 24.00 | 37,833 | -1.05(-4.19%) |
Mar 26, 2021 | 25.95 | 26.70 | 24.75 | 25.05 | 37,793 | -1.05(-4.02%) |
Mar 25, 2021 | 23.25 | 26.70 | 22.65 | 26.10 | 84,099 | +0.45(+1.75%) |
Mar 24, 2021 | 27.45 | 27.45 | 25.50 | 25.65 | 61,069 | -0.15(-0.58%) |
Mar 23, 2021 | 28.50 | 29.10 | 25.50 | 25.80 | 99,564 | -2.85(-9.95%) |
Mar 22, 2021 | 30.90 | 31.50 | 28.65 | 28.65 | 130,669 | -1.95(-6.37%) |
Mar 19, 2021 | 29.70 | 32.70 | 29.25 | 30.60 | 344,606 | +1.35(+4.62%) |
Mar 18, 2021 | 31.65 | 31.65 | 29.25 | 29.25 | 92,256 | -1.50(-4.88%) |
Mar 17, 2021 | 28.50 | 32.55 | 28.35 | 30.75 | 83,474 | +0.90(+3.02%) |
Mar 16, 2021 | 31.20 | 31.35 | 28.50 | 29.85 | 75,756 | -1.95(-6.13%) |
Mar 15, 2021 | 30.00 | 32.25 | 29.70 | 31.80 | 122,346 | +2.25(+7.61%) |
Mar 12, 2021 | 30.60 | 31.35 | 29.40 | 29.55 | 132,593 | -2.40(-7.51%) |
Mar 11, 2021 | 31.05 | 34.80 | 28.80 | 31.95 | 343,019 | +0.75(+2.40%) |
Mar 10, 2021 | 33.15 | 39.00 | 28.80 | 31.20 | 1,072,054 | +3.30(+11.83%) |
Mar 09, 2021 | 23.85 | 31.50 | 23.70 | 27.90 | 248,016 | +5.10(+22.37%) |
Mar 08, 2021 | 22.95 | 24.90 | 22.50 | 22.80 | 74,791 | +0.00(+0.00%) |
Mar 05, 2021 | 23.25 | 24.00 | 19.35 | 22.80 | 121,746 | -0.60(-2.56%) |
Mar 04, 2021 | 27.00 | 27.15 | 21.30 | 23.40 | 213,832 | -3.15(-11.86%) |
Mar 03, 2021 | 30.90 | 30.90 | 26.55 | 26.55 | 166,296 | -3.45(-11.50%) |
Mar 02, 2021 | 32.55 | 33.30 | 30.00 | 30.00 | 121,237 | -1.95(-6.10%) |
Mar 01, 2021 | 28.95 | 34.50 | 28.50 | 31.95 | 174,300 | +4.35(+15.76%) |
Feb 26, 2021 | 29.10 | 30.60 | 27.45 | 27.60 | 117,593 | -1.65(-5.64%) |
Feb 25, 2021 | 32.85 | 33.90 | 28.65 | 29.25 | 139,948 | -3.60(-10.96%) |
Feb 24, 2021 | 32.70 | 34.65 | 32.40 | 32.85 | 122,621 | +1.65(+5.29%) |
Feb 23, 2021 | 29.85 | 32.85 | 26.40 | 31.20 | 296,560 | -2.10(-6.31%) |
Feb 22, 2021 | 34.35 | 37.05 | 33.00 | 33.30 | 250,120 | -2.55(-7.11%) |
Feb 19, 2021 | 37.50 | 38.70 | 33.90 | 35.85 | 354,440 | -2.70(-7.00%) |
Feb 18, 2021 | 41.85 | 43.35 | 38.25 | 38.55 | 306,090 | -6.15(-13.76%) |
Feb 17, 2021 | 43.50 | 45.45 | 38.10 | 44.70 | 1,211,448 | +5.55(+14.18%) |
Feb 16, 2021 | 40.50 | 44.55 | 37.80 | 39.15 | 1,087,369 | -0.75(-1.88%) |
Feb 12, 2021 | 43.20 | 55.05 | 37.50 | 39.90 | 16,851,494 | +15.45(+63.19%) |
Feb 11, 2021 | 28.80 | 30.30 | 23.40 | 24.45 | 764,517 | -2.85(-10.44%) |
Feb 10, 2021 | 22.65 | 31.95 | 22.50 | 27.30 | 1,723,760 | +5.70(+26.39%) |
Feb 09, 2021 | 20.25 | 23.55 | 19.80 | 21.60 | 455,132 | +2.40(+12.50%) |
Feb 08, 2021 | 18.00 | 20.70 | 17.70 | 19.20 | 322,870 | +1.50(+8.47%) |
Feb 05, 2021 | 18.15 | 18.45 | 17.25 | 17.70 | 245,473 | -0.90(-4.84%) |
Feb 04, 2021 | 19.65 | 19.80 | 18.45 | 18.60 | 264,491 | -0.60(-3.12%) |
Feb 03, 2021 | 19.80 | 21.30 | 18.90 | 19.20 | 761,586 | +0.45(+2.40%) |
Feb 02, 2021 | 25.80 | 25.95 | 18.45 | 18.75 | 4,433,939 | +3.15(+20.19%) |
Feb 01, 2021 | 15.00 | 15.75 | 14.25 | 15.60 | 147,595 | +1.24(+8.60%) |
Jan 29, 2021 | 14.55 | 15.30 | 13.50 | 14.36 | 94,200 | +0.86(+6.40%) |
Jan 28, 2021 | 14.25 | 14.85 | 13.20 | 13.50 | 182,547 | -1.20(-8.16%) |
Jan 27, 2021 | 14.70 | 15.45 | 14.40 | 14.70 | 135,597 | -1.20(-7.55%) |
Jan 26, 2021 | 16.95 | 17.10 | 15.60 | 15.90 | 144,703 | -1.20(-7.02%) |
Jan 25, 2021 | 17.70 | 18.45 | 15.60 | 17.10 | 262,775 | +0.00(+0.00%) |
Jan 22, 2021 | 15.45 | 17.85 | 15.43 | 17.10 | 387,673 | +1.95(+12.87%) |
Jan 21, 2021 | 15.30 | 15.60 | 14.40 | 15.15 | 97,227 | +0.30(+2.03%) |
Jan 20, 2021 | 14.70 | 15.60 | 14.07 | 14.85 | 131,561 | +0.82(+5.86%) |
Jan 19, 2021 | 14.41 | 14.68 | 13.51 | 14.03 | 162,780 | -0.52(-3.59%) |
Jan 15, 2021 | 15.45 | 15.75 | 14.12 | 14.55 | 143,913 | -0.60(-3.97%) |
Jan 14, 2021 | 14.40 | 15.75 | 14.25 | 15.15 | 175,522 | +0.15(+1.00%) |
Jan 13, 2021 | 14.25 | 15.75 | 13.80 | 15.00 | 329,484 | +0.60(+4.17%) |
Jan 12, 2021 | 14.25 | 14.85 | 14.10 | 14.40 | 120,801 | -0.90(-5.88%) |
Jan 11, 2021 | 14.85 | 15.30 | 13.20 | 15.30 | 282,582 | -0.45(-2.86%) |
Jan 08, 2021 | 16.95 | 18.60 | 15.00 | 15.75 | 523,320 | +0.75(+5.00%) |
Jan 07, 2021 | 15.00 | 16.50 | 13.95 | 15.00 | 513,593 | +1.71(+12.89%) |
Jan 06, 2021 | 13.20 | 15.75 | 12.62 | 13.29 | 640,352 | +0.39(+3.00%) |
Jan 05, 2021 | 12.30 | 12.90 | 11.85 | 12.90 | 160,891 | +0.45(+3.61%) |
Jan 04, 2021 | 11.40 | 13.05 | 11.25 | 12.45 | 368,713 | +1.50(+13.70%) |
Dec 31, 2020 | 10.95 | 10.95 | 10.95 | 186,347 | +0.47(+4.45%) | |
Dec 30, 2020 | 9.753 | 10.80 | 9.600 | 10.48 | 186,347 | +0.89(+9.27%) |
Dec 29, 2020 | 9.750 | 9.750 | 9.302 | 9.594 | 53,001 | +0.07(+0.69%) |
Dec 28, 2020 | 9.700 | 10.35 | 9.450 | 9.528 | 97,467 | -0.20(-2.08%) |
Dec 24, 2020 | 10.57 | 10.57 | 9.300 | 9.730 | 93,300 | -0.17(-1.71%) |
Dec 23, 2020 | 9.300 | 11.25 | 9.300 | 9.900 | 338,554 | +0.54(+5.72%) |
Dec 22, 2020 | 9.300 | 9.448 | 9.075 | 9.364 | 33,928 | -0.09(-0.90%) |
Dec 21, 2020 | 8.850 | 9.900 | 8.850 | 9.450 | 71,624 | +0.37(+4.05%) |
Dec 18, 2020 | 9.450 | 9.479 | 8.400 | 9.082 | 95,693 | -0.16(-1.70%) |
Dec 17, 2020 | 9.750 | 9.900 | 9.053 | 9.240 | 102,857 | -0.51(-5.27%) |
Dec 16, 2020 | 9.996 | 10.05 | 9.645 | 9.755 | 53,108 | -0.15(-1.47%) |
Dec 15, 2020 | 9.900 | 10.20 | 9.450 | 9.900 | 137,346 | +0.00(+0.00%) |
Dec 14, 2020 | 9.600 | 10.05 | 9.300 | 9.900 | 89,030 | +0.68(+7.32%) |
Dec 11, 2020 | 9.900 | 10.05 | 9.152 | 9.225 | 88,706 | -0.46(-4.74%) |
Dec 10, 2020 | 9.684 | 10.61 | 9.465 | 9.684 | 285,772 | -0.47(-4.60%) |
Dec 09, 2020 | 9.591 | 10.80 | 9.030 | 10.15 | 437,910 | +1.06(+11.69%) |
Dec 08, 2020 | 9.420 | 9.450 | 9.000 | 9.088 | 61,648 | -0.21(-2.27%) |
Dec 07, 2020 | 9.300 | 9.450 | 8.850 | 9.300 | 93,767 | +0.25(+2.73%) |
Dec 04, 2020 | 9.450 | 10.01 | 9.051 | 9.053 | 157,186 | -0.25(-2.66%) |
Dec 03, 2020 | 10.05 | 10.05 | 8.865 | 9.300 | 291,465 | -0.60(-6.06%) |
Dec 02, 2020 | 8.550 | 10.05 | 8.250 | 9.900 | 405,904 | +1.38(+16.22%) |
Dec 01, 2020 | 8.997 | 9.000 | 8.334 | 8.518 | 91,890 | -0.63(-6.90%) |
Nov 30, 2020 | 9.300 | 9.300 | 8.100 | 9.150 | 178,493 | +0.15(+1.67%) |
Nov 27, 2020 | 8.460 | 9.225 | 8.265 | 9.000 | 139,993 | +0.53(+6.21%) |
Nov 25, 2020 | 8.400 | 8.550 | 8.265 | 8.473 | 64,653 | +0.14(+1.69%) |
Nov 24, 2020 | 8.850 | 8.850 | 8.265 | 8.332 | 126,604 | -0.32(-3.73%) |
Nov 23, 2020 | 8.550 | 8.700 | 7.652 | 8.655 | 212,928 | -0.32(-3.51%) |
Nov 20, 2020 | 10.65 | 11.25 | 8.738 | 8.970 | 1,084,173 | +0.23(+2.66%) |
Nov 19, 2020 | 8.549 | 9.210 | 8.445 | 8.738 | 193,316 | +0.49(+5.91%) |
Nov 18, 2020 | 7.950 | 8.250 | 7.650 | 8.250 | 61,081 | +0.41(+5.16%) |
Nov 17, 2020 | 8.550 | 8.550 | 7.667 | 7.845 | 49,691 | -0.27(-3.33%) |
Nov 16, 2020 | 7.791 | 8.625 | 7.725 | 8.115 | 114,251 | +0.31(+4.02%) |
Nov 13, 2020 | 7.875 | 8.040 | 7.652 | 7.801 | 25,280 | -0.13(-1.63%) |
Nov 12, 2020 | 7.508 | 8.250 | 7.500 | 7.931 | 50,122 | +0.13(+1.67%) |
Nov 11, 2020 | 7.725 | 7.875 | 7.508 | 7.800 | 28,490 | +0.15(+1.96%) |
Nov 10, 2020 | 7.500 | 7.800 | 7.350 | 7.650 | 49,004 | -0.15(-1.92%) |
Nov 09, 2020 | 8.550 | 8.850 | 7.650 | 7.800 | 105,065 | -0.62(-7.34%) |
Nov 06, 2020 | 7.500 | 8.684 | 7.231 | 8.418 | 211,460 | +1.07(+14.53%) |
Nov 05, 2020 | 7.800 | 8.100 | 7.350 | 7.350 | 62,522 | -0.45(-5.77%) |
Nov 04, 2020 | 7.743 | 8.250 | 7.650 | 7.800 | 55,860 | +0.15(+1.96%) |
Nov 03, 2020 | 7.275 | 7.995 | 7.202 | 7.650 | 60,971 | +0.45(+6.25%) |
Nov 02, 2020 | 7.050 | 7.350 | 6.750 | 7.200 | 34,163 | +0.33(+4.85%) |
Oct 30, 2020 | 7.350 | 7.350 | 6.825 | 6.867 | 40,893 | -0.63(-8.35%) |
Oct 29, 2020 | 7.402 | 7.646 | 7.141 | 7.492 | 59,593 | -0.31(-3.94%) |
Oct 28, 2020 | 8.400 | 8.400 | 7.050 | 7.800 | 128,525 | -0.75(-8.77%) |
Oct 27, 2020 | 9.000 | 9.000 | 8.400 | 8.550 | 82,427 | -0.30(-3.39%) |
Oct 26, 2020 | 8.556 | 9.228 | 8.418 | 8.850 | 194,394 | +0.30(+3.51%) |
Oct 23, 2020 | 8.566 | 9.434 | 8.293 | 8.550 | 187,133 | -0.15(-1.72%) |
Oct 22, 2020 | 8.550 | 8.848 | 8.103 | 8.700 | 143,776 | +0.00(+0.00%) |
Oct 21, 2020 | 9.300 | 9.300 | 8.400 | 8.700 | 131,899 | -0.34(-3.77%) |
Oct 20, 2020 | 9.450 | 9.450 | 8.925 | 9.040 | 57,033 | -0.36(-3.88%) |
Oct 19, 2020 | 9.285 | 9.405 | 9.002 | 9.405 | 88,258 | +0.00(+0.00%) |
Oct 16, 2020 | 9.838 | 9.838 | 9.152 | 9.405 | 142,420 | -0.35(-3.54%) |
Oct 15, 2020 | 9.150 | 9.900 | 8.850 | 9.750 | 675,767 | -1.95(-16.67%) |
Oct 14, 2020 | 12.00 | 12.00 | 10.95 | 11.70 | 93,447 | -0.28(-2.37%) |
Oct 13, 2020 | 12.45 | 12.45 | 11.57 | 11.98 | 29,744 | -0.05(-0.39%) |
Oct 12, 2020 | 12.30 | 12.57 | 12.01 | 12.03 | 24,729 | -0.90(-6.95%) |
Oct 09, 2020 | 11.55 | 13.35 | 11.40 | 12.93 | 140,760 | -0.72(-5.29%) |
Oct 08, 2020 | 14.18 | 14.70 | 13.35 | 13.65 | 43,011 | -0.60(-4.21%) |
Oct 07, 2020 | 15.30 | 15.45 | 13.65 | 14.25 | 35,731 | -0.90(-5.94%) |
Oct 06, 2020 | 14.55 | 15.75 | 13.80 | 15.15 | 76,743 | -1.20(-7.34%) |
Oct 05, 2020 | 12.75 | 22.35 | 12.45 | 16.35 | 1,021,001 | +3.45(+26.74%) |
Oct 02, 2020 | 12.45 | 13.35 | 12.45 | 12.90 | 35,006 | -0.60(-4.44%) |
Oct 01, 2020 | 13.95 | 22.50 | 12.90 | 13.50 | 480,429 | -1.39(-9.33%) |
Sep 30, 2020 | 12.93 | 15.00 | 12.30 | 14.89 | 85,759 | +1.54(+11.53%) |
Sep 29, 2020 | 18.90 | 19.50 | 12.90 | 13.35 | 301,809 | +0.75(+5.95%) |
Sep 28, 2020 | 10.95 | 12.30 | 10.95 | 12.60 | 7,127 | +1.95(+18.29%) |
Sep 25, 2020 | 10.66 | 11.63 | 10.65 | 10.65 | 2,066 | +0.00(+0.01%) |
Sep 24, 2020 | 11.10 | 11.40 | 10.35 | 10.65 | 19,969 | -1.29(-10.82%) |
Sep 23, 2020 | 12.25 | 12.73 | 11.27 | 11.94 | 7,188 | -0.06(-0.49%) |
Sep 22, 2020 | 12.32 | 12.90 | 11.27 | 12.00 | 5,458 | -0.90(-6.98%) |
Sep 21, 2020 | 13.02 | 13.02 | 12.18 | 12.90 | 3,934 | +0.15(+1.18%) |
Sep 18, 2020 | 12.98 | 13.30 | 12.45 | 12.75 | 3,213 | -0.45(-3.41%) |
Sep 17, 2020 | 12.90 | 13.50 | 12.90 | 13.20 | 1,446 | -0.27(-2.00%) |
Sep 16, 2020 | 13.35 | 13.88 | 12.90 | 13.47 | 6,417 | +0.27(+2.05%) |
Sep 15, 2020 | 13.35 | 13.95 | 12.60 | 13.20 | 11,992 | -0.01(-0.08%) |
Sep 14, 2020 | 14.02 | 14.25 | 12.30 | 13.21 | 10,563 | -0.14(-1.04%) |
Sep 11, 2020 | 14.10 | 14.85 | 13.20 | 13.35 | 10,620 | -0.75(-5.32%) |
Sep 10, 2020 | 15.75 | 15.90 | 13.80 | 14.10 | 16,622 | -1.50(-9.62%) |
Sep 09, 2020 | 13.50 | 15.90 | 13.50 | 15.60 | 30,743 | +2.10(+15.56%) |
Sep 08, 2020 | 10.80 | 14.55 | 10.20 | 13.50 | 66,972 | +2.40(+21.62%) |
Sep 04, 2020 | 11.62 | 11.70 | 9.916 | 11.10 | 16,700 | -0.45(-3.90%) |
Sep 03, 2020 | 11.85 | 13.20 | 9.150 | 11.55 | 87,987 | -0.45(-3.75%) |
Sep 02, 2020 | 12.60 | 13.20 | 9.900 | 12.00 | 34,429 | -1.95(-13.98%) |
Sep 01, 2020 | 14.10 | 15.39 | 12.60 | 13.95 | 58,791 | -0.45(-3.13%) |
Aug 31, 2020 | 14.55 | 15.15 | 13.95 | 14.40 | 15,930 | -0.45(-3.03%) |
Aug 28, 2020 | 14.55 | 15.45 | 13.95 | 14.85 | 24,160 | +0.15(+1.02%) |
Aug 27, 2020 | 15.00 | 15.45 | 13.81 | 14.70 | 51,629 | -1.80(-10.91%) |
Aug 26, 2020 | 13.20 | 19.50 | 13.20 | 16.50 | 447,600 | +3.30(+25.00%) |
Aug 25, 2020 | 13.05 | 13.35 | 12.60 | 13.20 | 7,551 | -0.09(-0.68%) |
Aug 24, 2020 | 13.95 | 13.95 | 12.90 | 13.29 | 10,644 | -0.81(-5.74%) |
Aug 21, 2020 | 13.50 | 14.70 | 13.50 | 14.10 | 8,373 | +0.00(+0.00%) |
Aug 20, 2020 | 16.20 | 16.35 | 13.80 | 14.10 | 38,367 | -2.25(-13.76%) |
Aug 19, 2020 | 16.65 | 17.10 | 16.20 | 16.35 | 11,867 | -0.45(-2.68%) |
Aug 18, 2020 | 16.65 | 16.95 | 16.35 | 16.80 | 13,600 | +0.15(+0.90%) |
Aug 17, 2020 | 17.40 | 17.40 | 16.65 | 16.65 | 20,655 | -0.60(-3.48%) |
Aug 14, 2020 | 16.80 | 18.15 | 15.75 | 17.25 | 123,473 | +0.30(+1.77%) |
Aug 13, 2020 | 18.60 | 19.05 | 16.65 | 16.95 | 59,460 | -1.50(-8.13%) |
Aug 12, 2020 | 18.00 | 21.15 | 17.55 | 18.45 | 254,651 | +0.75(+4.24%) |
Aug 11, 2020 | 18.15 | 18.60 | 17.40 | 17.70 | 16,033 | -0.75(-4.07%) |
Aug 10, 2020 | 18.30 | 18.60 | 17.40 | 18.45 | 19,008 | -0.30(-1.59%) |
Aug 07, 2020 | 19.95 | 19.95 | 17.10 | 18.75 | 79,020 | -0.00(-0.01%) |
Aug 06, 2020 | 18.30 | 19.95 | 17.40 | 18.75 | 66,017 | +0.75(+4.17%) |
Aug 05, 2020 | 17.55 | 18.45 | 17.55 | 18.00 | 4,582 | +0.45(+2.56%) |
Aug 04, 2020 | 17.25 | 17.85 | 16.80 | 17.55 | 5,940 | +0.00(+0.00%) |
Aug 03, 2020 | 17.40 | 17.70 | 17.25 | 17.55 | 2,805 | +0.30(+1.74%) |
Jul 31, 2020 | 17.25 | 17.55 | 16.95 | 17.25 | 3,993 | -0.30(-1.71%) |
Jul 30, 2020 | 16.65 | 17.85 | 16.50 | 17.55 | 6,823 | +0.90(+5.41%) |
Jul 29, 2020 | 16.65 | 17.10 | 16.50 | 16.65 | 6,417 | -0.30(-1.77%) |
Jul 28, 2020 | 17.40 | 17.40 | 16.35 | 16.95 | 7,368 | +0.00(+0.00%) |
Jul 27, 2020 | 17.55 | 17.70 | 16.65 | 16.95 | 5,899 | -0.30(-1.74%) |
Jul 24, 2020 | 17.55 | 18.15 | 17.10 | 17.25 | 4,320 | -0.60(-3.36%) |
Jul 23, 2020 | 18.15 | 18.60 | 17.55 | 17.85 | 4,231 | -0.15(-0.83%) |
Jul 22, 2020 | 18.45 | 19.05 | 18.00 | 18.00 | 7,444 | -0.75(-4.00%) |
Jul 21, 2020 | 18.75 | 18.75 | 18.15 | 18.75 | 7,977 | +0.75(+4.17%) |
Jul 20, 2020 | 18.60 | 18.75 | 17.25 | 18.00 | 10,535 | -0.71(-3.81%) |
Jul 17, 2020 | 19.20 | 19.65 | 17.83 | 18.71 | 19,260 | -0.49(-2.54%) |
Jul 16, 2020 | 16.65 | 20.25 | 16.20 | 19.20 | 81,671 | +3.00(+18.52%) |
Jul 15, 2020 | 16.20 | 17.85 | 16.20 | 16.20 | 10,126 | -0.30(-1.82%) |
Jul 14, 2020 | 18.75 | 19.24 | 16.50 | 16.50 | 14,615 | -2.25(-12.00%) |
Jul 13, 2020 | 19.05 | 19.80 | 18.45 | 18.75 | 8,208 | +0.07(+0.40%) |
Jul 10, 2020 | 18.45 | 19.50 | 18.15 | 18.68 | 5,440 | +0.53(+2.89%) |
Jul 09, 2020 | 19.20 | 19.50 | 18.15 | 18.15 | 9,108 | -0.45(-2.42%) |
Jul 08, 2020 | 18.90 | 19.50 | 18.00 | 18.60 | 8,196 | -0.15(-0.80%) |
Jul 07, 2020 | 19.20 | 19.95 | 18.75 | 18.75 | 4,747 | -0.15(-0.79%) |
Jul 06, 2020 | 19.65 | 19.95 | 18.30 | 18.90 | 10,555 | -0.15(-0.79%) |
Jul 02, 2020 | 19.20 | 25.65 | 18.90 | 19.05 | 103,173 | +0.30(+1.60%) |
Jul 01, 2020 | 18.15 | 19.80 | 18.15 | 18.75 | 6,708 | +0.60(+3.31%) |
Jun 30, 2020 | 18.60 | 19.50 | 16.20 | 18.15 | 13,600 | -0.60(-3.20%) |
Jun 29, 2020 | 19.05 | 20.55 | 18.60 | 18.75 | 17,943 | -0.82(-4.21%) |
Jun 26, 2020 | 20.25 | 20.85 | 18.75 | 19.57 | 7,353 | -0.53(-2.61%) |
Jun 25, 2020 | 20.40 | 21.00 | 19.65 | 20.10 | 4,044 | -0.75(-3.60%) |
Jun 24, 2020 | 21.30 | 21.30 | 19.65 | 20.85 | 6,477 | -0.30(-1.42%) |
Jun 23, 2020 | 21.75 | 21.75 | 19.95 | 21.15 | 7,168 | +0.30(+1.44%) |
Jun 22, 2020 | 23.25 | 23.25 | 20.10 | 20.85 | 12,380 | -1.65(-7.33%) |
Jun 19, 2020 | 23.10 | 24.30 | 21.90 | 22.50 | 25,046 | -0.30(-1.32%) |
Jun 18, 2020 | 20.70 | 24.30 | 18.90 | 22.80 | 108,679 | +2.10(+10.14%) |
Jun 17, 2020 | 18.75 | 21.75 | 18.60 | 20.70 | 48,103 | +2.10(+11.29%) |
Jun 16, 2020 | 19.35 | 20.25 | 17.85 | 18.60 | 12,702 | -0.30(-1.59%) |
Jun 15, 2020 | 18.90 | 19.20 | 18.00 | 18.90 | 3,860 | +0.00(+0.00%) |
Jun 12, 2020 | 18.60 | 19.35 | 18.45 | 18.90 | 5,673 | +0.45(+2.44%) |
Jun 11, 2020 | 18.75 | 20.25 | 17.85 | 18.45 | 17,872 | -1.50(-7.52%) |
Jun 10, 2020 | 20.40 | 21.00 | 19.50 | 19.95 | 10,367 | -0.75(-3.62%) |
Jun 09, 2020 | 21.15 | 21.15 | 19.95 | 20.70 | 7,939 | +0.30(+1.47%) |
Jun 08, 2020 | 20.10 | 20.85 | 19.50 | 20.40 | 11,448 | +0.75(+3.82%) |
Jun 05, 2020 | 19.95 | 19.95 | 18.90 | 19.65 | 8,006 | +0.75(+3.97%) |
Jun 04, 2020 | 20.10 | 20.70 | 18.60 | 18.90 | 19,683 | -1.65(-8.03%) |
Jun 03, 2020 | 24.30 | 24.75 | 19.50 | 20.55 | 39,434 | -3.90(-15.95%) |
Jun 02, 2020 | 18.60 | 26.25 | 17.10 | 24.45 | 174,278 | +6.45(+35.83%) |