Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.40 | 13.97 | 12.80 | 13.00 | 2,897 | -0.60(-4.41%) |
Jul 29, 2021 | 13.90 | 14.60 | 13.45 | 13.60 | 2,439 | -0.20(-1.46%) |
Jul 28, 2021 | 13.60 | 14.40 | 13.43 | 13.80 | 6,214 | +0.00(+0.00%) |
Jul 27, 2021 | 13.90 | 14.00 | 13.30 | 13.80 | 14,283 | -0.08(-0.58%) |
Jul 26, 2021 | 13.60 | 14.46 | 13.23 | 13.88 | 23,283 | +0.68(+5.17%) |
Jul 23, 2021 | 13.79 | 14.00 | 12.80 | 13.20 | 20,163 | -2.06(-13.50%) |
Jul 22, 2021 | 16.00 | 16.00 | 15.21 | 15.26 | 3,877 | -0.73(-4.54%) |
Jul 21, 2021 | 15.80 | 16.20 | 15.80 | 15.99 | 2,517 | +0.39(+2.50%) |
Jul 20, 2021 | 15.08 | 15.80 | 15.08 | 15.60 | 2,735 | +0.09(+0.57%) |
Jul 19, 2021 | 16.64 | 16.80 | 15.24 | 15.51 | 11,550 | -1.52(-8.94%) |
Jul 16, 2021 | 16.46 | 17.61 | 16.30 | 17.03 | 21,452 | -0.18(-1.07%) |
Jul 15, 2021 | 17.35 | 18.00 | 16.62 | 17.21 | 3,300 | +0.02(+0.09%) |
Jul 14, 2021 | 16.79 | 19.20 | 16.60 | 17.20 | 27,226 | +0.40(+2.41%) |
Jul 13, 2021 | 16.80 | 17.20 | 16.44 | 16.79 | 4,790 | -0.21(-1.21%) |
Jul 12, 2021 | 17.40 | 17.60 | 16.80 | 17.00 | 5,718 | -0.76(-4.28%) |
Jul 09, 2021 | 17.00 | 18.00 | 17.00 | 17.76 | 5,902 | +0.13(+0.74%) |
Jul 08, 2021 | 16.60 | 18.40 | 16.20 | 17.63 | 35,611 | +0.60(+3.52%) |
Jul 07, 2021 | 18.20 | 18.84 | 16.80 | 17.03 | 10,018 | -1.63(-8.73%) |
Jul 06, 2021 | 19.44 | 19.60 | 18.30 | 18.66 | 8,724 | -1.14(-5.77%) |
Jul 02, 2021 | 20.00 | 20.40 | 19.40 | 19.80 | 5,870 | -0.60(-2.94%) |
Jul 01, 2021 | 21.20 | 21.80 | 19.22 | 20.40 | 21,499 | -2.80(-12.07%) |
Jun 30, 2021 | 18.60 | 23.20 | 18.60 | 23.20 | 64,094 | +4.20(+22.11%) |
Jun 29, 2021 | 18.76 | 19.00 | 18.44 | 19.00 | 2,883 | +0.60(+3.26%) |
Jun 28, 2021 | 18.80 | 19.00 | 18.40 | 18.40 | 3,346 | +0.10(+0.55%) |
Jun 25, 2021 | 19.00 | 19.37 | 18.30 | 18.30 | 4,006 | -0.41(-2.20%) |
Jun 24, 2021 | 18.80 | 19.00 | 18.40 | 18.71 | 1,776 | +0.41(+2.24%) |
Jun 23, 2021 | 17.80 | 18.80 | 17.80 | 18.30 | 5,371 | +0.09(+0.49%) |
Jun 22, 2021 | 18.20 | 18.40 | 18.00 | 18.21 | 2,299 | +0.01(+0.08%) |
Jun 21, 2021 | 19.00 | 19.00 | 17.80 | 18.20 | 4,624 | -0.33(-1.79%) |
Jun 18, 2021 | 18.00 | 19.80 | 18.00 | 18.53 | 15,140 | +0.51(+2.83%) |
Jun 17, 2021 | 18.99 | 18.99 | 18.02 | 18.02 | 2,289 | -0.57(-3.07%) |
Jun 16, 2021 | 20.00 | 20.00 | 18.26 | 18.59 | 15,469 | -1.61(-7.97%) |
Jun 15, 2021 | 20.60 | 21.20 | 19.48 | 20.20 | 4,375 | -0.60(-2.88%) |
Jun 14, 2021 | 20.00 | 21.40 | 19.44 | 20.80 | 29,974 | +1.36(+7.00%) |
Jun 11, 2021 | 19.60 | 20.40 | 19.40 | 19.44 | 3,031 | -0.52(-2.62%) |
Jun 10, 2021 | 20.40 | 20.40 | 19.44 | 19.96 | 2,193 | -0.04(-0.18%) |
Jun 09, 2021 | 19.76 | 20.60 | 19.44 | 20.00 | 12,056 | +0.24(+1.21%) |
Jun 08, 2021 | 19.00 | 20.40 | 18.60 | 19.76 | 30,167 | +1.14(+6.10%) |
Jun 07, 2021 | 18.53 | 18.89 | 18.42 | 18.62 | 2,965 | +0.22(+1.20%) |
Jun 04, 2021 | 18.60 | 18.80 | 18.40 | 18.40 | 4,911 | +0.17(+0.91%) |
Jun 03, 2021 | 18.20 | 18.80 | 18.02 | 18.24 | 4,426 | -0.27(-1.48%) |
Jun 02, 2021 | 18.61 | 18.90 | 18.20 | 18.51 | 6,701 | -0.09(-0.48%) |
Jun 01, 2021 | 18.59 | 19.00 | 18.32 | 18.60 | 4,512 | +0.34(+1.87%) |
May 28, 2021 | 19.80 | 19.80 | 18.26 | 18.26 | 5,175 | -1.54(-7.78%) |
May 27, 2021 | 17.60 | 19.80 | 17.63 | 19.80 | 16,772 | +1.62(+8.91%) |
May 26, 2021 | 18.20 | 18.48 | 17.40 | 18.18 | 7,930 | +0.08(+0.46%) |
May 25, 2021 | 17.60 | 18.48 | 17.26 | 18.10 | 9,872 | +0.50(+2.82%) |
May 24, 2021 | 17.65 | 18.60 | 17.40 | 17.60 | 10,967 | -0.60(-3.30%) |
May 21, 2021 | 18.40 | 22.40 | 17.86 | 18.20 | 134,638 | +0.41(+2.29%) |
May 20, 2021 | 17.00 | 22.20 | 16.50 | 17.79 | 31,596 | +1.47(+8.99%) |
May 19, 2021 | 17.60 | 18.46 | 16.00 | 16.32 | 27,200 | -1.64(-9.11%) |
May 18, 2021 | 19.44 | 19.44 | 17.60 | 17.96 | 23,661 | -0.64(-3.44%) |
May 17, 2021 | 19.00 | 19.92 | 18.46 | 18.60 | 8,514 | -0.93(-4.76%) |
May 14, 2021 | 19.00 | 20.40 | 18.80 | 19.53 | 1,588 | +0.57(+3.01%) |
May 13, 2021 | 20.60 | 20.98 | 18.41 | 18.96 | 5,300 | -1.84(-8.85%) |
May 12, 2021 | 20.60 | 21.00 | 20.40 | 20.80 | 3,129 | +0.20(+0.97%) |
May 11, 2021 | 20.00 | 21.20 | 19.80 | 20.60 | 5,739 | +0.40(+1.98%) |
May 10, 2021 | 20.40 | 21.20 | 20.20 | 20.20 | 6,117 | -1.40(-6.48%) |
May 07, 2021 | 20.40 | 22.20 | 20.20 | 21.60 | 24,077 | +1.40(+6.93%) |
May 06, 2021 | 20.80 | 21.20 | 20.00 | 20.20 | 9,996 | -0.80(-3.81%) |
May 05, 2021 | 21.60 | 21.60 | 20.42 | 21.00 | 6,310 | -0.40(-1.87%) |
May 04, 2021 | 22.60 | 22.60 | 20.60 | 21.40 | 6,169 | -0.60(-2.73%) |
May 03, 2021 | 21.60 | 22.00 | 21.00 | 22.00 | 17,796 | +0.40(+1.85%) |
Apr 30, 2021 | 21.40 | 22.40 | 21.20 | 21.60 | 2,235 | +0.20(+0.93%) |
Apr 29, 2021 | 22.20 | 23.80 | 21.00 | 21.40 | 28,805 | -0.80(-3.60%) |
Apr 28, 2021 | 21.60 | 23.20 | 21.60 | 22.20 | 10,298 | +0.20(+0.91%) |
Apr 27, 2021 | 21.20 | 24.20 | 21.00 | 22.00 | 30,891 | +0.80(+3.77%) |
Apr 26, 2021 | 22.60 | 23.60 | 21.00 | 21.20 | 38,768 | -1.20(-5.36%) |
Apr 23, 2021 | 22.00 | 23.20 | 21.81 | 22.40 | 6,370 | +0.40(+1.82%) |
Apr 22, 2021 | 20.80 | 22.60 | 20.80 | 22.00 | 10,621 | +1.40(+6.80%) |
Apr 21, 2021 | 20.80 | 21.60 | 20.00 | 20.60 | 7,750 | +0.60(+3.00%) |
Apr 20, 2021 | 21.00 | 21.20 | 20.00 | 20.00 | 16,210 | -1.40(-6.54%) |
Apr 19, 2021 | 20.00 | 21.80 | 20.00 | 21.40 | 13,672 | +1.40(+7.00%) |
Apr 16, 2021 | 20.60 | 21.40 | 20.00 | 20.00 | 9,550 | -0.80(-3.85%) |
Apr 15, 2021 | 21.00 | 23.80 | 20.00 | 20.80 | 78,983 | -0.40(-1.89%) |
Apr 14, 2021 | 21.00 | 22.00 | 20.40 | 21.20 | 15,593 | -1.40(-6.19%) |
Apr 13, 2021 | 21.20 | 24.00 | 21.00 | 22.60 | 36,498 | +1.40(+6.60%) |
Apr 12, 2021 | 23.20 | 23.80 | 21.00 | 21.20 | 25,206 | -2.00(-8.62%) |
Apr 09, 2021 | 23.40 | 23.98 | 23.20 | 23.20 | 13,665 | -1.00(-4.13%) |
Apr 08, 2021 | 24.40 | 26.80 | 22.80 | 24.20 | 90,641 | -1.00(-3.97%) |
Apr 07, 2021 | 26.60 | 26.63 | 25.00 | 25.20 | 18,433 | -1.20(-4.55%) |
Apr 06, 2021 | 26.40 | 27.80 | 26.20 | 26.40 | 15,172 | +0.00(+0.00%) |
Apr 05, 2021 | 27.60 | 28.40 | 25.40 | 26.40 | 22,036 | -2.80(-9.59%) |
Apr 01, 2021 | 29.60 | 29.80 | 27.40 | 29.20 | 30,405 | -2.20(-7.01%) |
Mar 31, 2021 | 27.00 | 33.40 | 27.00 | 31.40 | 210,126 | +4.20(+15.44%) |
Mar 30, 2021 | 26.80 | 31.00 | 25.00 | 27.20 | 86,108 | -1.80(-6.21%) |
Mar 29, 2021 | 33.20 | 34.80 | 27.40 | 29.00 | 192,638 | -7.00(-19.44%) |
Mar 26, 2021 | 35.40 | 52.80 | 32.20 | 36.00 | 5,292,615 | +9.20(+34.33%) |
Mar 25, 2021 | 26.00 | 28.00 | 25.20 | 26.80 | 2,042 | +0.20(+0.75%) |
Mar 24, 2021 | 27.60 | 29.00 | 25.20 | 26.60 | 6,126 | -0.20(-0.75%) |
Mar 23, 2021 | 31.00 | 31.40 | 26.80 | 26.80 | 3,973 | -4.20(-13.55%) |
Mar 22, 2021 | 33.00 | 33.20 | 30.20 | 31.00 | 2,627 | -0.60(-1.90%) |
Mar 19, 2021 | 29.40 | 35.00 | 29.40 | 31.60 | 15,255 | +0.69(+2.24%) |
Mar 18, 2021 | 30.00 | 31.40 | 29.40 | 30.91 | 3,847 | +0.71(+2.34%) |
Mar 17, 2021 | 29.00 | 31.60 | 28.00 | 30.20 | 3,184 | +0.60(+2.03%) |
Mar 16, 2021 | 32.20 | 32.20 | 28.60 | 29.60 | 4,479 | -1.20(-3.90%) |
Mar 15, 2021 | 31.80 | 32.40 | 29.60 | 30.80 | 6,832 | -0.60(-1.91%) |
Mar 12, 2021 | 28.80 | 31.60 | 27.80 | 31.40 | 12,015 | +3.20(+11.35%) |
Mar 11, 2021 | 27.40 | 29.40 | 27.40 | 28.20 | 6,516 | +1.40(+5.22%) |
Mar 10, 2021 | 28.00 | 28.20 | 26.60 | 26.80 | 1,742 | -0.80(-2.90%) |
Mar 09, 2021 | 26.60 | 28.60 | 26.20 | 27.60 | 7,560 | +1.80(+6.98%) |
Mar 08, 2021 | 28.80 | 30.80 | 25.80 | 25.80 | 3,676 | -4.20(-14.00%) |
Mar 05, 2021 | 31.40 | 31.40 | 28.20 | 30.00 | 4,780 | +0.00(+0.00%) |
Mar 04, 2021 | 29.80 | 31.40 | 29.80 | 30.00 | 4,344 | -0.80(-2.60%) |
Mar 03, 2021 | 30.20 | 31.91 | 30.20 | 30.80 | 1,241 | +0.20(+0.65%) |
Mar 02, 2021 | 30.80 | 32.20 | 30.20 | 30.60 | 1,568 | -0.40(-1.29%) |
Mar 01, 2021 | 29.80 | 33.97 | 29.00 | 31.00 | 4,325 | -0.40(-1.27%) |
Feb 26, 2021 | 29.20 | 31.40 | 28.40 | 31.40 | 19,775 | +0.00(+0.00%) |
Feb 25, 2021 | 32.80 | 35.20 | 30.40 | 31.40 | 3,113 | -3.40(-9.77%) |
Feb 24, 2021 | 33.60 | 35.00 | 33.20 | 34.80 | 1,685 | +1.40(+4.19%) |
Feb 23, 2021 | 36.40 | 36.40 | 32.20 | 33.40 | 10,626 | -5.00(-13.02%) |
Feb 22, 2021 | 37.40 | 39.00 | 35.20 | 38.40 | 7,941 | -0.60(-1.54%) |
Feb 19, 2021 | 36.40 | 41.60 | 36.00 | 39.00 | 11,285 | +2.00(+5.41%) |
Feb 18, 2021 | 39.00 | 39.00 | 36.20 | 37.00 | 9,579 | -2.60(-6.57%) |
Feb 17, 2021 | 40.80 | 40.80 | 37.30 | 39.60 | 13,065 | -0.20(-0.50%) |
Feb 16, 2021 | 38.60 | 41.60 | 38.60 | 39.80 | 26,739 | -1.00(-2.45%) |
Feb 12, 2021 | 38.00 | 48.00 | 34.40 | 40.80 | 181,290 | +5.60(+15.91%) |
Feb 11, 2021 | 32.20 | 36.80 | 31.80 | 35.20 | 29,441 | +2.20(+6.67%) |
Feb 10, 2021 | 32.60 | 33.80 | 31.60 | 33.00 | 9,209 | +1.00(+3.12%) |
Feb 09, 2021 | 33.00 | 33.00 | 31.00 | 32.00 | 14,830 | -0.40(-1.23%) |
Feb 08, 2021 | 31.80 | 32.60 | 29.60 | 32.40 | 33,693 | -1.20(-3.57%) |
Feb 05, 2021 | 37.00 | 44.00 | 32.40 | 33.60 | 124,015 | -2.60(-7.18%) |
Feb 04, 2021 | 28.00 | 42.40 | 27.60 | 36.20 | 262,188 | +8.00(+28.37%) |
Feb 03, 2021 | 29.00 | 29.00 | 26.86 | 28.20 | 3,559 | -0.40(-1.40%) |
Feb 02, 2021 | 27.40 | 29.00 | 26.40 | 28.60 | 8,847 | +2.20(+8.33%) |
Feb 01, 2021 | 27.40 | 28.00 | 25.80 | 26.40 | 8,013 | -2.40(-8.33%) |
Jan 29, 2021 | 25.60 | 31.60 | 23.40 | 28.80 | 100,975 | +4.60(+19.01%) |
Jan 28, 2021 | 26.80 | 26.80 | 23.40 | 24.20 | 7,415 | -3.00(-11.03%) |
Jan 27, 2021 | 29.40 | 29.60 | 26.40 | 27.20 | 6,890 | -0.80(-2.86%) |
Jan 26, 2021 | 28.20 | 29.20 | 26.80 | 28.00 | 8,780 | -1.20(-4.11%) |
Jan 25, 2021 | 27.60 | 29.80 | 26.40 | 29.20 | 36,313 | +3.60(+14.06%) |
Jan 22, 2021 | 23.60 | 26.40 | 23.40 | 25.60 | 12,755 | +2.00(+8.47%) |
Jan 21, 2021 | 22.20 | 25.00 | 21.60 | 23.60 | 22,387 | +1.80(+8.26%) |
Jan 20, 2021 | 21.80 | 23.00 | 21.00 | 21.80 | 12,810 | +0.00(+0.00%) |
Jan 19, 2021 | 22.00 | 22.60 | 21.60 | 21.80 | 3,672 | +0.20(+0.93%) |
Jan 15, 2021 | 22.60 | 22.60 | 21.40 | 21.60 | 2,110 | -0.20(-0.92%) |
Jan 14, 2021 | 22.40 | 22.40 | 20.80 | 21.80 | 14,654 | +1.20(+5.83%) |
Jan 13, 2021 | 20.00 | 22.00 | 19.61 | 20.60 | 12,880 | +0.80(+4.04%) |
Jan 12, 2021 | 22.00 | 22.00 | 19.80 | 19.80 | 6,860 | -2.40(-10.81%) |
Jan 11, 2021 | 22.20 | 22.40 | 21.00 | 22.20 | 5,229 | +0.60(+2.78%) |
Jan 08, 2021 | 22.20 | 22.60 | 21.08 | 21.60 | 4,300 | -0.60(-2.70%) |
Jan 07, 2021 | 22.60 | 22.70 | 21.60 | 22.20 | 2,122 | +0.20(+0.91%) |
Jan 06, 2021 | 21.60 | 22.60 | 21.40 | 22.00 | 1,519 | +0.80(+3.77%) |
Jan 05, 2021 | 20.80 | 22.20 | 20.80 | 21.20 | 1,175 | -0.20(-0.93%) |
Jan 04, 2021 | 22.00 | 22.00 | 20.20 | 21.40 | 3,358 | -0.20(-0.93%) |
Dec 31, 2020 | 21.60 | 21.60 | 21.60 | 3,563 | +0.20(+0.93%) | |
Dec 30, 2020 | 22.00 | 22.00 | 21.00 | 21.40 | 3,563 | -0.20(-0.93%) |
Dec 29, 2020 | 21.60 | 22.80 | 20.60 | 21.60 | 6,966 | +0.60(+2.86%) |
Dec 28, 2020 | 20.60 | 23.60 | 20.40 | 21.00 | 19,057 | -0.20(-0.94%) |
Dec 24, 2020 | 21.40 | 21.40 | 21.00 | 21.20 | 775 | -0.20(-0.93%) |
Dec 23, 2020 | 21.60 | 21.60 | 21.00 | 21.40 | 1,902 | -0.20(-0.93%) |
Dec 22, 2020 | 18.20 | 21.80 | 18.20 | 21.60 | 5,795 | +2.00(+10.20%) |
Dec 21, 2020 | 20.00 | 20.20 | 19.60 | 19.60 | 3,341 | -0.40(-2.00%) |
Dec 18, 2020 | 20.00 | 20.40 | 20.00 | 20.00 | 900 | +0.00(+0.00%) |
Dec 17, 2020 | 20.60 | 20.82 | 20.00 | 20.00 | 1,279 | -0.60(-2.91%) |
Dec 16, 2020 | 19.95 | 21.40 | 19.95 | 20.60 | 5,142 | +1.01(+5.14%) |
Dec 15, 2020 | 21.20 | 21.20 | 19.44 | 19.59 | 3,483 | -0.52(-2.58%) |
Dec 14, 2020 | 21.80 | 21.80 | 20.00 | 20.11 | 2,975 | -0.49(-2.38%) |
Dec 11, 2020 | 23.80 | 23.80 | 20.20 | 20.60 | 16,015 | -2.80(-11.97%) |
Dec 10, 2020 | 19.60 | 25.60 | 19.60 | 23.40 | 53,815 | +3.84(+19.62%) |
Dec 09, 2020 | 20.20 | 20.40 | 19.24 | 19.56 | 1,431 | -0.64(-3.16%) |
Dec 08, 2020 | 20.80 | 20.80 | 19.64 | 20.20 | 4,937 | +0.20(+1.00%) |
Dec 07, 2020 | 19.22 | 20.60 | 19.20 | 20.00 | 6,821 | +0.80(+4.17%) |
Dec 04, 2020 | 18.80 | 19.60 | 18.42 | 19.20 | 3,040 | +0.80(+4.35%) |
Dec 03, 2020 | 18.80 | 18.80 | 18.40 | 18.40 | 4,291 | +0.06(+0.34%) |
Dec 02, 2020 | 17.90 | 18.82 | 17.90 | 18.34 | 1,277 | +0.03(+0.19%) |
Dec 01, 2020 | 17.97 | 19.04 | 17.97 | 18.30 | 2,470 | -0.69(-3.65%) |
Nov 30, 2020 | 18.07 | 19.00 | 18.05 | 19.00 | 3,209 | -0.21(-1.11%) |
Nov 27, 2020 | 19.06 | 19.60 | 19.03 | 19.21 | 2,380 | -0.53(-2.67%) |
Nov 25, 2020 | 18.40 | 21.60 | 18.40 | 19.74 | 31,910 | +1.74(+9.67%) |
Nov 24, 2020 | 17.40 | 18.00 | 17.40 | 18.00 | 3,916 | +0.57(+3.29%) |
Nov 23, 2020 | 17.59 | 17.60 | 17.43 | 17.43 | 730 | +0.05(+0.28%) |
Nov 20, 2020 | 17.20 | 17.74 | 17.20 | 17.38 | 1,445 | +0.18(+1.03%) |
Nov 19, 2020 | 17.60 | 17.60 | 17.20 | 17.20 | 1,325 | +0.20(+1.18%) |
Nov 18, 2020 | 17.00 | 17.40 | 16.70 | 17.00 | 2,652 | +0.36(+2.16%) |
Nov 17, 2020 | 17.12 | 17.80 | 16.03 | 16.64 | 6,657 | -1.16(-6.52%) |
Nov 16, 2020 | 17.60 | 18.00 | 17.20 | 17.80 | 533 | +0.40(+2.30%) |
Nov 13, 2020 | 17.40 | 17.50 | 17.00 | 17.40 | 640 | -0.12(-0.71%) |
Nov 12, 2020 | 17.82 | 17.82 | 16.50 | 17.52 | 2,130 | +0.48(+2.82%) |
Nov 11, 2020 | 17.99 | 17.99 | 16.87 | 17.04 | 723 | -1.02(-5.65%) |
Nov 10, 2020 | 18.43 | 18.96 | 17.24 | 18.06 | 511 | +0.48(+2.74%) |
Nov 09, 2020 | 17.60 | 18.16 | 17.40 | 17.58 | 3,321 | +0.27(+1.55%) |
Nov 06, 2020 | 16.80 | 17.60 | 16.74 | 17.31 | 445 | +0.01(+0.05%) |
Nov 05, 2020 | 17.76 | 18.43 | 16.43 | 17.31 | 2,654 | -1.03(-5.60%) |
Nov 04, 2020 | 17.80 | 19.20 | 17.40 | 18.33 | 3,576 | +1.01(+5.86%) |
Nov 03, 2020 | 17.52 | 17.80 | 16.75 | 17.32 | 1,121 | +0.72(+4.33%) |
Nov 02, 2020 | 17.80 | 17.80 | 16.60 | 16.60 | 1,663 | +0.10(+0.61%) |
Oct 30, 2020 | 17.22 | 17.76 | 16.40 | 16.50 | 1,405 | -0.65(-3.77%) |
Oct 29, 2020 | 18.00 | 18.44 | 17.15 | 17.15 | 4,983 | +0.07(+0.39%) |
Oct 28, 2020 | 17.78 | 18.00 | 17.08 | 17.08 | 1,622 | -1.18(-6.46%) |
Oct 27, 2020 | 19.31 | 19.80 | 17.60 | 18.26 | 4,586 | -1.05(-5.42%) |
Oct 26, 2020 | 17.40 | 20.40 | 16.22 | 19.31 | 9,796 | -0.47(-2.37%) |
Oct 23, 2020 | 19.52 | 20.60 | 19.52 | 19.77 | 4,955 | -0.83(-4.01%) |
Oct 22, 2020 | 20.60 | 21.20 | 19.22 | 20.60 | 38,204 | -0.20(-0.96%) |
Oct 21, 2020 | 18.80 | 22.00 | 18.20 | 20.80 | 14,288 | +2.10(+11.23%) |
Oct 20, 2020 | 17.90 | 18.98 | 17.61 | 18.70 | 4,799 | +0.54(+2.95%) |
Oct 19, 2020 | 17.52 | 18.20 | 17.08 | 18.16 | 7,000 | +0.96(+5.60%) |
Oct 16, 2020 | 16.20 | 19.80 | 16.20 | 17.20 | 33,155 | +0.60(+3.61%) |
Oct 15, 2020 | 16.40 | 17.20 | 16.20 | 16.60 | 2,666 | -0.15(-0.90%) |
Oct 14, 2020 | 16.20 | 17.60 | 16.20 | 16.75 | 2,479 | +0.55(+3.40%) |
Oct 13, 2020 | 17.80 | 17.80 | 16.20 | 16.20 | 7,706 | -2.11(-11.52%) |
Oct 12, 2020 | 15.82 | 19.00 | 15.20 | 18.31 | 33,241 | +3.11(+20.44%) |
Oct 09, 2020 | 15.00 | 15.56 | 14.60 | 15.20 | 5,655 | +0.20(+1.35%) |
Oct 08, 2020 | 14.57 | 15.73 | 14.57 | 15.00 | 4,626 | -0.20(-1.33%) |
Oct 07, 2020 | 14.69 | 15.64 | 14.60 | 15.20 | 9,745 | -0.14(-0.90%) |
Oct 06, 2020 | 14.00 | 15.34 | 14.00 | 15.34 | 14,753 | +0.54(+3.65%) |
Oct 05, 2020 | 13.40 | 15.80 | 13.00 | 14.80 | 48,052 | +1.60(+12.12%) |
Oct 02, 2020 | 12.80 | 13.56 | 12.51 | 13.20 | 8,420 | -0.14(-1.05%) |
Oct 01, 2020 | 13.56 | 13.56 | 12.95 | 13.34 | 7,920 | +0.34(+2.62%) |
Sep 30, 2020 | 14.00 | 14.00 | 13.00 | 13.00 | 12,156 | -0.52(-3.82%) |
Sep 29, 2020 | 13.60 | 14.20 | 13.00 | 13.52 | 18,169 | -0.68(-4.82%) |
Sep 28, 2020 | 15.60 | 17.00 | 13.00 | 14.20 | 135,796 | -0.80(-5.33%) |
Sep 25, 2020 | 16.00 | 16.00 | 14.88 | 15.00 | 2,580 | -0.15(-1.00%) |
Sep 24, 2020 | 15.40 | 16.00 | 14.88 | 15.15 | 3,609 | -0.79(-4.94%) |
Sep 23, 2020 | 16.20 | 16.20 | 15.00 | 15.94 | 2,042 | -0.32(-1.97%) |
Sep 22, 2020 | 16.00 | 16.40 | 16.00 | 16.26 | 2,955 | +0.10(+0.62%) |
Sep 21, 2020 | 17.20 | 17.20 | 16.00 | 16.16 | 4,720 | -1.14(-6.60%) |
Sep 18, 2020 | 17.00 | 17.60 | 17.00 | 17.30 | 1,420 | +0.30(+1.75%) |
Sep 17, 2020 | 17.72 | 18.20 | 17.00 | 17.00 | 3,834 | -0.66(-3.73%) |
Sep 16, 2020 | 18.30 | 18.40 | 17.60 | 17.66 | 1,232 | -0.62(-3.38%) |
Sep 15, 2020 | 18.16 | 18.60 | 17.40 | 18.28 | 624 | +0.36(+2.03%) |
Sep 14, 2020 | 18.01 | 18.52 | 17.87 | 17.92 | 698 | +0.08(+0.45%) |
Sep 11, 2020 | 18.44 | 19.40 | 17.16 | 17.84 | 2,400 | -1.18(-6.20%) |
Sep 10, 2020 | 18.04 | 20.00 | 18.04 | 19.01 | 1,754 | +0.55(+3.00%) |
Sep 09, 2020 | 18.96 | 18.98 | 18.20 | 18.46 | 917 | +0.06(+0.33%) |
Sep 08, 2020 | 18.74 | 18.94 | 18.20 | 18.40 | 1,205 | -0.42(-2.23%) |
Sep 04, 2020 | 18.80 | 18.86 | 18.06 | 18.82 | 3,495 | +0.32(+1.73%) |
Sep 03, 2020 | 19.43 | 19.81 | 18.20 | 18.50 | 2,786 | -0.62(-3.26%) |
Sep 02, 2020 | 19.43 | 19.60 | 18.48 | 19.12 | 5,464 | +0.42(+2.27%) |
Sep 01, 2020 | 18.70 | 19.66 | 18.70 | 18.70 | 2,420 | -0.81(-4.16%) |
Aug 31, 2020 | 20.00 | 20.20 | 19.02 | 19.51 | 2,871 | -0.49(-2.44%) |
Aug 28, 2020 | 19.83 | 20.80 | 19.02 | 20.00 | 3,140 | +0.17(+0.87%) |
Aug 27, 2020 | 18.83 | 21.60 | 18.67 | 19.83 | 4,746 | +0.38(+1.94%) |
Aug 26, 2020 | 20.00 | 20.00 | 18.60 | 19.45 | 2,199 | +0.05(+0.26%) |
Aug 25, 2020 | 18.00 | 19.60 | 18.00 | 19.40 | 4,106 | -0.36(-1.84%) |
Aug 24, 2020 | 20.40 | 20.40 | 18.14 | 19.76 | 8,396 | -0.44(-2.16%) |
Aug 21, 2020 | 22.00 | 22.00 | 20.00 | 20.20 | 8,715 | -0.40(-1.94%) |
Aug 20, 2020 | 20.40 | 21.60 | 20.20 | 20.60 | 27,027 | -3.00(-12.71%) |
Aug 19, 2020 | 25.80 | 25.80 | 23.20 | 23.60 | 48,109 | -0.20(-0.84%) |
Aug 18, 2020 | 22.80 | 25.40 | 22.20 | 23.80 | 46,830 | +1.00(+4.39%) |
Aug 17, 2020 | 22.20 | 23.20 | 20.00 | 22.80 | 23,096 | +0.60(+2.70%) |
Aug 14, 2020 | 23.20 | 23.40 | 22.00 | 22.20 | 10,875 | -1.40(-5.93%) |
Aug 13, 2020 | 23.20 | 23.80 | 23.20 | 23.60 | 1,440 | +0.40(+1.72%) |
Aug 12, 2020 | 23.40 | 23.60 | 23.20 | 23.20 | 3,635 | -0.60(-2.52%) |
Aug 11, 2020 | 23.60 | 24.00 | 23.20 | 23.80 | 4,624 | +0.30(+1.28%) |
Aug 10, 2020 | 24.20 | 24.20 | 23.20 | 23.50 | 3,565 | -0.30(-1.26%) |
Aug 07, 2020 | 23.40 | 23.80 | 23.20 | 23.80 | 4,630 | +0.20(+0.85%) |
Aug 06, 2020 | 24.60 | 25.60 | 23.40 | 23.60 | 22,342 | -3.40(-12.59%) |
Aug 05, 2020 | 24.00 | 30.00 | 23.20 | 27.00 | 90,740 | +3.20(+13.44%) |
Aug 04, 2020 | 23.60 | 24.40 | 23.60 | 23.80 | 2,377 | +0.20(+0.86%) |