Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.69 | 31.16 | 26.00 | 30.33 | 112,338 | +2.62(+9.46%) |
Mar 30, 2021 | 26.11 | 28.27 | 26.11 | 27.71 | 68,728 | +1.52(+5.80%) |
Mar 29, 2021 | 26.12 | 26.86 | 25.46 | 26.19 | 87,450 | -0.37(-1.39%) |
Mar 26, 2021 | 27.49 | 28.78 | 26.02 | 26.56 | 23,600 | -0.58(-2.14%) |
Mar 25, 2021 | 26.01 | 28.14 | 25.85 | 27.14 | 108,943 | +0.63(+2.38%) |
Mar 24, 2021 | 28.33 | 29.76 | 26.22 | 26.51 | 89,575 | -1.41(-5.05%) |
Mar 23, 2021 | 30.28 | 31.83 | 27.67 | 27.92 | 100,900 | -2.70(-8.82%) |
Mar 22, 2021 | 30.50 | 31.81 | 27.83 | 30.62 | 121,954 | +0.77(+2.58%) |
Mar 19, 2021 | 29.75 | 31.32 | 29.05 | 29.85 | 79,200 | +0.04(+0.13%) |
Mar 18, 2021 | 31.41 | 31.41 | 29.75 | 29.81 | 41,729 | -1.73(-5.49%) |
Mar 17, 2021 | 29.22 | 32.14 | 28.84 | 31.54 | 77,964 | +2.04(+6.92%) |
Mar 16, 2021 | 30.52 | 30.52 | 28.65 | 29.50 | 43,425 | -1.20(-3.91%) |
Mar 15, 2021 | 32.76 | 32.79 | 29.05 | 30.70 | 54,579 | -1.83(-5.63%) |
Mar 12, 2021 | 32.36 | 32.99 | 32.25 | 32.53 | 31,200 | +0.03(+0.09%) |
Mar 11, 2021 | 32.15 | 32.50 | 31.65 | 32.50 | 33,820 | +0.79(+2.49%) |
Mar 10, 2021 | 30.68 | 32.09 | 30.40 | 31.71 | 30,322 | +1.06(+3.46%) |
Mar 09, 2021 | 28.97 | 30.92 | 28.97 | 30.65 | 34,638 | +1.71(+5.91%) |
Mar 08, 2021 | 28.83 | 29.45 | 27.64 | 28.94 | 34,687 | +0.11(+0.38%) |
Mar 05, 2021 | 27.94 | 29.09 | 26.55 | 28.83 | 37,600 | +1.33(+4.84%) |
Mar 04, 2021 | 27.92 | 27.92 | 25.75 | 27.50 | 58,213 | -0.32(-1.15%) |
Mar 03, 2021 | 26.87 | 28.38 | 25.52 | 27.82 | 101,337 | +0.62(+2.28%) |
Mar 02, 2021 | 26.78 | 27.44 | 26.20 | 27.20 | 73,390 | +0.10(+0.37%) |
Mar 01, 2021 | 27.13 | 27.59 | 25.91 | 27.10 | 102,615 | +0.82(+3.12%) |
Feb 26, 2021 | 26.42 | 27.48 | 26.24 | 26.28 | 65,200 | -0.11(-0.42%) |
Feb 25, 2021 | 27.36 | 28.16 | 25.47 | 26.39 | 74,832 | -1.15(-4.18%) |
Feb 24, 2021 | 29.28 | 29.68 | 27.01 | 27.54 | 54,575 | -1.35(-4.67%) |
Feb 23, 2021 | 32.58 | 33.00 | 27.10 | 28.89 | 103,174 | -4.18(-12.64%) |
Feb 22, 2021 | 33.50 | 34.00 | 32.79 | 33.07 | 147,565 | +0.69(+2.13%) |
Feb 19, 2021 | 30.90 | 32.50 | 30.90 | 32.38 | 66,700 | +1.56(+5.06%) |
Feb 18, 2021 | 30.24 | 30.99 | 29.60 | 30.82 | 42,820 | +0.26(+0.85%) |
Feb 17, 2021 | 29.08 | 31.30 | 29.08 | 30.56 | 81,258 | +1.33(+4.55%) |
Feb 16, 2021 | 28.84 | 29.61 | 28.10 | 29.23 | 41,492 | +0.96(+3.40%) |
Feb 12, 2021 | 28.00 | 28.80 | 27.03 | 28.27 | 28,000 | +0.36(+1.29%) |
Feb 11, 2021 | 27.76 | 28.67 | 26.86 | 27.91 | 41,464 | +0.51(+1.86%) |
Feb 10, 2021 | 27.79 | 27.80 | 26.91 | 27.40 | 31,296 | +0.14(+0.51%) |
Feb 09, 2021 | 28.43 | 28.43 | 27.03 | 27.26 | 36,407 | -0.79(-2.82%) |
Feb 08, 2021 | 30.00 | 30.00 | 27.24 | 28.05 | 58,979 | -1.83(-6.12%) |
Feb 05, 2021 | 30.10 | 30.10 | 29.18 | 29.88 | 19,700 | +0.06(+0.20%) |
Feb 04, 2021 | 29.90 | 30.00 | 29.03 | 29.82 | 52,019 | +0.29(+0.98%) |
Feb 03, 2021 | 28.99 | 29.71 | 28.03 | 29.53 | 52,851 | +1.03(+3.61%) |
Feb 02, 2021 | 28.00 | 29.03 | 27.60 | 28.50 | 35,193 | +1.22(+4.47%) |
Feb 01, 2021 | 25.72 | 27.70 | 25.09 | 27.28 | 53,483 | +1.55(+6.02%) |
Jan 29, 2021 | 27.00 | 27.97 | 25.28 | 25.73 | 39,400 | -1.14(-4.24%) |
Jan 28, 2021 | 24.18 | 27.59 | 23.61 | 26.87 | 85,579 | +2.80(+11.63%) |
Jan 27, 2021 | 25.19 | 25.19 | 23.60 | 24.07 | 49,750 | -1.44(-5.64%) |
Jan 26, 2021 | 25.85 | 26.11 | 25.07 | 25.51 | 53,705 | -0.02(-0.08%) |
Jan 25, 2021 | 27.32 | 27.97 | 24.00 | 25.53 | 84,682 | -0.93(-3.51%) |
Jan 22, 2021 | 25.34 | 26.69 | 25.14 | 26.46 | 80,900 | +0.96(+3.76%) |
Jan 21, 2021 | 26.20 | 26.20 | 25.07 | 25.50 | 52,989 | -0.09(-0.35%) |
Jan 20, 2021 | 24.77 | 26.75 | 24.77 | 25.59 | 119,290 | +0.48(+1.91%) |
Jan 19, 2021 | 24.99 | 25.25 | 23.60 | 25.11 | 58,063 | +0.95(+3.93%) |
Jan 15, 2021 | 23.75 | 25.11 | 22.89 | 24.16 | 48,000 | +0.16(+0.67%) |
Jan 14, 2021 | 23.52 | 24.78 | 23.52 | 24.00 | 31,847 | +0.77(+3.31%) |
Jan 13, 2021 | 24.30 | 24.50 | 23.20 | 23.23 | 28,164 | -0.66(-2.76%) |
Jan 12, 2021 | 23.46 | 24.75 | 23.07 | 23.89 | 35,622 | +0.68(+2.93%) |
Jan 11, 2021 | 23.82 | 24.29 | 22.50 | 23.21 | 49,080 | -0.65(-2.72%) |
Jan 08, 2021 | 25.46 | 26.24 | 23.67 | 23.86 | 57,500 | -1.05(-4.22%) |
Jan 07, 2021 | 24.83 | 25.82 | 24.34 | 24.91 | 59,193 | +0.30(+1.22%) |
Jan 06, 2021 | 24.65 | 25.88 | 23.06 | 24.61 | 45,524 | +0.10(+0.41%) |
Jan 05, 2021 | 22.71 | 24.87 | 22.71 | 24.51 | 28,640 | +1.89(+8.36%) |
Jan 04, 2021 | 25.21 | 25.50 | 21.12 | 22.62 | 68,194 | -2.01(-8.16%) |
Dec 31, 2020 | 24.63 | 24.63 | 24.63 | 72,926 | +0.18(+0.74%) | |
Dec 30, 2020 | 23.33 | 26.09 | 23.33 | 24.45 | 72,926 | +1.56(+6.82%) |
Dec 29, 2020 | 23.10 | 24.09 | 21.80 | 22.89 | 56,782 | -0.21(-0.91%) |
Dec 28, 2020 | 24.72 | 25.86 | 23.05 | 23.10 | 64,617 | -0.91(-3.79%) |
Dec 24, 2020 | 26.29 | 26.81 | 23.90 | 24.01 | 25,500 | -2.40(-9.09%) |
Dec 23, 2020 | 28.35 | 29.90 | 26.20 | 26.41 | 48,265 | -1.84(-6.51%) |
Dec 22, 2020 | 27.47 | 29.63 | 27.46 | 28.25 | 76,632 | +1.32(+4.90%) |
Dec 21, 2020 | 25.60 | 27.38 | 23.51 | 26.93 | 86,357 | +0.70(+2.67%) |
Dec 18, 2020 | 24.64 | 26.31 | 24.07 | 26.23 | 105,400 | +1.70(+6.93%) |
Dec 17, 2020 | 20.65 | 24.75 | 20.65 | 24.53 | 51,559 | +4.30(+21.26%) |
Dec 16, 2020 | 21.54 | 21.86 | 20.10 | 20.23 | 39,239 | -1.14(-5.33%) |
Dec 15, 2020 | 19.58 | 21.73 | 19.21 | 21.37 | 22,831 | +1.41(+7.06%) |
Dec 14, 2020 | 21.63 | 22.22 | 19.26 | 19.96 | 40,845 | -1.67(-7.72%) |
Dec 11, 2020 | 19.30 | 22.35 | 19.30 | 21.63 | 63,100 | +1.48(+7.34%) |
Dec 10, 2020 | 19.28 | 20.56 | 19.20 | 20.15 | 31,651 | +0.79(+4.08%) |
Dec 09, 2020 | 18.52 | 19.90 | 18.52 | 19.36 | 24,877 | +0.90(+4.88%) |
Dec 08, 2020 | 17.37 | 19.11 | 17.37 | 18.46 | 37,681 | +1.04(+5.97%) |
Dec 07, 2020 | 17.40 | 17.54 | 16.34 | 17.42 | 30,431 | +0.02(+0.11%) |
Dec 04, 2020 | 16.50 | 17.76 | 16.50 | 17.40 | 25,100 | +1.01(+6.16%) |
Dec 03, 2020 | 15.90 | 16.86 | 15.90 | 16.39 | 13,519 | +0.68(+4.33%) |
Dec 02, 2020 | 15.28 | 16.08 | 15.28 | 15.71 | 11,305 | +0.20(+1.29%) |
Dec 01, 2020 | 15.36 | 16.06 | 15.36 | 15.51 | 13,816 | +0.51(+3.40%) |
Nov 30, 2020 | 15.85 | 16.24 | 15.00 | 15.00 | 13,707 | -0.69(-4.40%) |
Nov 27, 2020 | 15.73 | 16.12 | 15.69 | 15.69 | 5,700 | +0.06(+0.38%) |
Nov 25, 2020 | 15.56 | 15.97 | 15.48 | 15.63 | 12,300 | -0.04(-0.26%) |
Nov 24, 2020 | 14.84 | 16.00 | 14.84 | 15.67 | 38,463 | +0.84(+5.66%) |
Nov 23, 2020 | 15.00 | 15.00 | 14.75 | 14.83 | 9,222 | +0.02(+0.14%) |
Nov 20, 2020 | 14.13 | 14.97 | 14.13 | 14.81 | 9,700 | +0.49(+3.42%) |
Nov 19, 2020 | 14.46 | 14.73 | 14.32 | 14.32 | 11,578 | -0.20(-1.34%) |
Nov 18, 2020 | 15.59 | 15.98 | 14.38 | 14.52 | 21,974 | -1.70(-10.46%) |
Nov 17, 2020 | 15.77 | 16.70 | 15.68 | 16.21 | 17,039 | -0.08(-0.49%) |
Nov 16, 2020 | 14.85 | 16.30 | 14.55 | 16.29 | 38,214 | +1.79(+12.34%) |
Nov 13, 2020 | 13.56 | 14.51 | 13.56 | 14.50 | 4,600 | +0.97(+7.17%) |
Nov 12, 2020 | 14.90 | 14.90 | 13.20 | 13.53 | 12,489 | -1.77(-11.57%) |
Nov 11, 2020 | 15.02 | 15.30 | 14.33 | 15.30 | 11,293 | +0.06(+0.39%) |
Nov 10, 2020 | 14.45 | 15.83 | 14.45 | 15.24 | 18,102 | +0.77(+5.32%) |
Nov 09, 2020 | 13.88 | 14.65 | 13.88 | 14.47 | 20,175 | +1.04(+7.74%) |
Nov 06, 2020 | 13.94 | 13.94 | 13.15 | 13.43 | 6,400 | -0.33(-2.40%) |
Nov 05, 2020 | 13.27 | 13.85 | 13.22 | 13.76 | 10,715 | +0.71(+5.44%) |
Nov 04, 2020 | 13.05 | 13.45 | 13.05 | 13.05 | 2,806 | -0.44(-3.26%) |
Nov 03, 2020 | 12.30 | 13.49 | 12.30 | 13.49 | 8,767 | +1.09(+8.79%) |
Nov 02, 2020 | 11.50 | 12.40 | 11.50 | 12.40 | 13,125 | +0.95(+8.30%) |
Oct 30, 2020 | 11.52 | 11.74 | 11.20 | 11.45 | 6,600 | -0.11(-0.95%) |
Oct 29, 2020 | 11.27 | 12.00 | 11.20 | 11.56 | 6,287 | -0.37(-3.10%) |
Oct 28, 2020 | 12.21 | 12.21 | 11.78 | 11.93 | 9,209 | -0.27(-2.21%) |
Oct 27, 2020 | 12.18 | 12.44 | 12.17 | 12.20 | 5,889 | -0.02(-0.16%) |
Oct 26, 2020 | 12.43 | 12.55 | 12.10 | 12.22 | 8,919 | -0.14(-1.13%) |
Oct 23, 2020 | 12.62 | 12.62 | 12.36 | 12.36 | 3,000 | +0.05(+0.41%) |
Oct 22, 2020 | 12.34 | 12.72 | 12.31 | 12.31 | 5,858 | -0.11(-0.89%) |
Oct 21, 2020 | 12.61 | 12.61 | 12.22 | 12.42 | 3,086 | -0.16(-1.27%) |
Oct 20, 2020 | 12.06 | 12.58 | 12.04 | 12.58 | 3,965 | +0.54(+4.49%) |
Oct 19, 2020 | 12.33 | 12.33 | 12.03 | 12.04 | 3,847 | -0.07(-0.58%) |
Oct 16, 2020 | 12.66 | 13.12 | 11.70 | 12.11 | 17,300 | -0.72(-5.61%) |
Oct 15, 2020 | 12.67 | 12.83 | 12.50 | 12.83 | 3,867 | +0.18(+1.42%) |
Oct 14, 2020 | 12.84 | 13.05 | 12.65 | 12.65 | 4,285 | -0.60(-4.53%) |
Oct 13, 2020 | 13.30 | 13.43 | 13.20 | 13.25 | 2,823 | -0.42(-3.07%) |
Oct 12, 2020 | 13.70 | 13.70 | 13.03 | 13.67 | 9,648 | +0.00(+0.00%) |
Oct 09, 2020 | 14.00 | 14.00 | 13.44 | 13.67 | 10,900 | -0.04(-0.29%) |
Oct 08, 2020 | 13.53 | 13.90 | 13.32 | 13.71 | 6,036 | +0.13(+0.96%) |
Oct 07, 2020 | 12.22 | 13.58 | 12.22 | 13.58 | 5,331 | +0.46(+3.51%) |
Oct 06, 2020 | 13.30 | 13.73 | 13.01 | 13.12 | 5,752 | -0.18(-1.35%) |
Oct 05, 2020 | 13.13 | 13.47 | 13.13 | 13.30 | 4,789 | +0.57(+4.48%) |
Oct 02, 2020 | 12.60 | 13.80 | 12.60 | 12.73 | 8,900 | +0.06(+0.47%) |
Oct 01, 2020 | 11.62 | 12.67 | 11.62 | 12.67 | 5,781 | +0.77(+6.47%) |
Sep 30, 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 843 | -0.14(-1.16%) |
Sep 29, 2020 | 12.22 | 12.22 | 11.81 | 12.04 | 4,054 | -0.05(-0.41%) |
Sep 28, 2020 | 12.33 | 12.84 | 11.52 | 12.09 | 8,131 | -0.18(-1.47%) |
Sep 25, 2020 | 12.03 | 12.27 | 11.63 | 12.27 | 2,800 | -0.11(-0.89%) |
Sep 24, 2020 | 12.13 | 13.34 | 11.88 | 12.38 | 10,373 | -0.82(-6.21%) |
Sep 23, 2020 | 13.30 | 13.53 | 13.11 | 13.20 | 6,704 | -0.27(-2.00%) |
Sep 22, 2020 | 13.49 | 13.49 | 12.99 | 13.47 | 6,480 | +0.17(+1.28%) |
Sep 21, 2020 | 12.90 | 13.74 | 12.90 | 13.30 | 12,296 | +0.40(+3.10%) |
Sep 18, 2020 | 13.99 | 13.99 | 12.75 | 12.90 | 33,900 | -0.80(-5.84%) |
Sep 17, 2020 | 13.31 | 13.88 | 13.20 | 13.70 | 5,903 | +0.01(+0.07%) |
Sep 16, 2020 | 12.02 | 13.90 | 12.02 | 13.69 | 15,836 | +1.70(+14.18%) |
Sep 15, 2020 | 12.33 | 12.70 | 11.99 | 11.99 | 6,327 | -0.08(-0.66%) |
Sep 14, 2020 | 11.55 | 12.22 | 11.34 | 12.07 | 7,609 | +0.73(+6.44%) |
Sep 11, 2020 | 11.33 | 11.65 | 11.33 | 11.34 | 9,200 | -0.08(-0.70%) |
Sep 10, 2020 | 11.70 | 11.70 | 11.34 | 11.42 | 7,672 | +0.09(+0.79%) |
Sep 09, 2020 | 11.85 | 11.85 | 11.33 | 11.33 | 16,558 | +0.00(+0.00%) |
Sep 08, 2020 | 9.901 | 11.75 | 9.901 | 11.33 | 15,270 | +1.14(+11.19%) |
Sep 04, 2020 | 9.930 | 10.36 | 9.540 | 10.19 | 11,800 | +0.37(+3.77%) |
Sep 03, 2020 | 9.510 | 9.835 | 9.355 | 9.820 | 15,747 | +0.00(+0.00%) |
Sep 02, 2020 | 9.130 | 9.820 | 9.130 | 9.820 | 6,946 | +0.33(+3.48%) |
Sep 01, 2020 | 8.470 | 9.900 | 8.470 | 9.490 | 12,163 | +0.99(+11.65%) |
Aug 31, 2020 | 8.510 | 8.960 | 8.500 | 8.500 | 9,111 | -0.35(-3.95%) |
Aug 28, 2020 | 9.030 | 9.220 | 8.580 | 8.850 | 7,800 | -0.03(-0.34%) |
Aug 27, 2020 | 9.180 | 9.350 | 8.880 | 8.880 | 9,109 | -0.16(-1.77%) |
Aug 26, 2020 | 8.675 | 9.530 | 8.675 | 9.040 | 12,378 | -0.15(-1.63%) |
Aug 25, 2020 | 9.480 | 9.630 | 9.190 | 9.190 | 8,967 | -0.25(-2.65%) |
Aug 24, 2020 | 9.760 | 9.770 | 9.210 | 9.440 | 6,671 | -0.26(-2.68%) |
Aug 21, 2020 | 9.170 | 10.04 | 9.170 | 9.700 | 17,700 | +0.43(+4.64%) |
Aug 20, 2020 | 8.720 | 9.540 | 8.500 | 9.270 | 28,456 | +0.35(+3.92%) |
Aug 19, 2020 | 8.190 | 8.920 | 8.150 | 8.920 | 3,060 | +0.27(+3.12%) |
Aug 18, 2020 | 8.600 | 9.070 | 8.440 | 8.650 | 11,483 | +0.07(+0.82%) |
Aug 17, 2020 | 8.030 | 8.830 | 7.820 | 8.580 | 19,162 | +0.58(+7.25%) |
Aug 14, 2020 | 8.000 | 8.090 | 7.710 | 8.000 | 4,900 | +0.01(+0.13%) |
Aug 13, 2020 | 7.890 | 7.990 | 7.880 | 7.990 | 8,173 | +0.08(+1.01%) |
Aug 12, 2020 | 7.910 | 7.950 | 7.820 | 7.910 | 15,195 | +0.09(+1.15%) |
Aug 11, 2020 | 7.910 | 8.045 | 7.600 | 7.820 | 9,997 | +0.00(+0.00%) |
Aug 10, 2020 | 7.970 | 8.220 | 7.500 | 7.820 | 11,834 | -0.08(-1.01%) |
Aug 07, 2020 | 7.930 | 7.930 | 7.751 | 7.900 | 6,900 | -0.06(-0.75%) |
Aug 06, 2020 | 7.980 | 8.015 | 7.600 | 7.960 | 15,630 | -0.11(-1.36%) |
Aug 05, 2020 | 8.230 | 8.230 | 7.441 | 8.070 | 9,658 | -0.17(-2.06%) |
Aug 04, 2020 | 8.200 | 8.240 | 8.110 | 8.240 | 2,044 | +0.01(+0.12%) |
Aug 03, 2020 | 7.950 | 8.230 | 7.950 | 8.230 | 7,497 | +0.06(+0.73%) |
Jul 31, 2020 | 8.270 | 8.330 | 8.113 | 8.170 | 5,200 | -0.22(-2.62%) |
Jul 30, 2020 | 7.930 | 8.390 | 7.920 | 8.390 | 14,715 | +0.17(+2.07%) |
Jul 29, 2020 | 8.710 | 8.990 | 8.030 | 8.220 | 10,562 | -0.46(-5.24%) |
Jul 28, 2020 | 9.400 | 9.400 | 8.450 | 8.675 | 9,026 | -0.73(-7.81%) |
Jul 27, 2020 | 9.360 | 9.550 | 9.360 | 9.410 | 4,178 | +0.18(+1.95%) |
Jul 24, 2020 | 9.650 | 9.860 | 9.230 | 9.230 | 12,900 | -0.67(-6.77%) |
Jul 23, 2020 | 10.00 | 10.15 | 9.540 | 9.900 | 18,201 | -0.21(-2.08%) |
Jul 22, 2020 | 10.14 | 10.19 | 9.840 | 10.11 | 5,028 | -0.15(-1.46%) |
Jul 21, 2020 | 9.800 | 10.36 | 9.730 | 10.26 | 6,472 | +0.55(+5.66%) |
Jul 20, 2020 | 10.00 | 10.18 | 9.650 | 9.710 | 5,369 | -0.23(-2.31%) |
Jul 17, 2020 | 10.40 | 10.45 | 9.940 | 9.940 | 4,700 | -0.56(-5.33%) |
Jul 16, 2020 | 10.63 | 10.96 | 10.31 | 10.50 | 7,041 | -0.13(-1.22%) |
Jul 15, 2020 | 10.19 | 10.74 | 10.19 | 10.63 | 11,809 | +0.60(+5.98%) |
Jul 14, 2020 | 9.680 | 10.25 | 9.660 | 10.03 | 3,797 | +0.48(+5.03%) |
Jul 13, 2020 | 10.40 | 10.40 | 9.550 | 9.550 | 9,900 | -0.66(-6.46%) |
Jul 10, 2020 | 9.430 | 10.28 | 9.430 | 10.21 | 8,300 | +0.26(+2.61%) |
Jul 09, 2020 | 10.51 | 10.51 | 9.450 | 9.950 | 23,232 | -0.54(-5.15%) |
Jul 08, 2020 | 10.48 | 10.62 | 10.17 | 10.49 | 11,043 | -0.11(-1.04%) |
Jul 07, 2020 | 11.30 | 11.30 | 9.950 | 10.60 | 15,030 | -0.76(-6.69%) |
Jul 06, 2020 | 10.97 | 11.87 | 10.97 | 11.36 | 16,185 | +0.49(+4.51%) |
Jul 02, 2020 | 10.39 | 11.20 | 10.39 | 10.87 | 11,300 | +0.58(+5.64%) |
Jul 01, 2020 | 10.39 | 10.90 | 10.04 | 10.29 | 44,184 | -0.05(-0.48%) |
Jun 30, 2020 | 10.69 | 10.73 | 10.16 | 10.34 | 23,027 | -0.31(-2.91%) |
Jun 29, 2020 | 12.08 | 12.79 | 10.23 | 10.65 | 51,983 | -1.36(-11.32%) |
Jun 26, 2020 | 13.16 | 13.36 | 12.00 | 12.01 | 472,800 | -1.29(-9.70%) |
Jun 25, 2020 | 14.89 | 15.16 | 12.53 | 13.30 | 52,034 | -1.40(-9.52%) |
Jun 24, 2020 | 13.45 | 14.95 | 12.64 | 14.70 | 40,526 | +1.28(+9.54%) |
Jun 23, 2020 | 13.11 | 13.50 | 12.94 | 13.42 | 12,661 | +0.12(+0.90%) |
Jun 22, 2020 | 12.70 | 13.30 | 12.16 | 13.30 | 25,062 | +0.60(+4.72%) |
Jun 19, 2020 | 12.13 | 12.72 | 11.97 | 12.70 | 17,400 | +0.70(+5.83%) |
Jun 18, 2020 | 12.80 | 13.45 | 11.75 | 12.00 | 15,973 | -1.55(-11.44%) |
Jun 17, 2020 | 13.59 | 13.61 | 12.35 | 13.55 | 6,032 | -0.19(-1.38%) |
Jun 16, 2020 | 11.85 | 13.80 | 11.85 | 13.74 | 12,362 | +1.74(+14.50%) |
Jun 15, 2020 | 11.36 | 12.00 | 11.36 | 12.00 | 22,487 | +0.59(+5.17%) |
Jun 12, 2020 | 12.46 | 12.46 | 11.39 | 11.41 | 12,600 | -0.59(-4.92%) |
Jun 11, 2020 | 11.71 | 12.59 | 11.71 | 12.00 | 17,138 | -0.15(-1.23%) |
Jun 10, 2020 | 13.01 | 13.65 | 11.51 | 12.15 | 33,542 | -1.00(-7.60%) |
Jun 09, 2020 | 13.45 | 13.90 | 13.00 | 13.15 | 19,954 | -0.22(-1.65%) |
Jun 08, 2020 | 14.92 | 15.25 | 13.02 | 13.37 | 41,696 | -1.63(-10.87%) |
Jun 05, 2020 | 15.00 | 15.00 | 14.75 | 15.00 | 35,100 | +0.30(+2.04%) |
Jun 04, 2020 | 14.86 | 15.00 | 14.03 | 14.70 | 21,152 | -0.07(-0.47%) |
Jun 03, 2020 | 14.56 | 15.00 | 14.25 | 14.77 | 14,311 | -0.13(-0.87%) |
Jun 02, 2020 | 14.78 | 15.00 | 14.78 | 14.90 | 9,926 | +0.11(+0.74%) |
Jun 01, 2020 | 14.49 | 15.00 | 14.49 | 14.79 | 17,075 | +0.29(+2.00%) |
May 29, 2020 | 13.94 | 14.50 | 13.85 | 14.50 | 11,700 | +0.65(+4.69%) |
May 28, 2020 | 14.65 | 14.65 | 13.85 | 13.85 | 10,993 | -0.77(-5.27%) |
May 27, 2020 | 14.11 | 14.65 | 14.11 | 14.62 | 7,263 | +0.66(+4.73%) |
May 26, 2020 | 14.00 | 14.68 | 13.61 | 13.96 | 22,693 | +0.16(+1.16%) |
May 22, 2020 | 13.72 | 14.00 | 13.25 | 13.80 | 17,800 | +0.06(+0.44%) |
May 21, 2020 | 14.61 | 14.97 | 13.16 | 13.74 | 17,545 | -0.93(-6.34%) |
May 20, 2020 | 13.34 | 15.00 | 13.20 | 14.67 | 30,976 | +0.78(+5.62%) |
May 19, 2020 | 14.15 | 14.40 | 12.42 | 13.89 | 48,799 | -1.33(-8.74%) |
May 18, 2020 | 14.23 | 15.92 | 12.81 | 15.22 | 30,438 | +1.48(+10.77%) |
May 15, 2020 | 13.58 | 13.76 | 12.42 | 13.74 | 15,800 | +0.26(+1.93%) |
May 14, 2020 | 16.33 | 16.33 | 13.27 | 13.48 | 18,088 | -2.41(-15.17%) |
May 13, 2020 | 16.62 | 17.47 | 15.14 | 15.89 | 20,478 | -1.11(-6.53%) |
May 12, 2020 | 16.24 | 17.49 | 15.79 | 17.00 | 24,711 | -0.34(-1.96%) |
May 11, 2020 | 17.60 | 17.89 | 17.16 | 17.34 | 25,789 | -0.34(-1.92%) |
May 08, 2020 | 17.69 | 18.36 | 17.34 | 17.68 | 29,500 | +0.25(+1.43%) |
May 07, 2020 | 17.50 | 17.54 | 16.06 | 17.43 | 19,644 | +0.83(+5.00%) |
May 06, 2020 | 17.57 | 17.89 | 16.05 | 16.60 | 16,224 | -1.30(-7.26%) |
May 05, 2020 | 17.00 | 18.00 | 15.51 | 17.90 | 36,392 | +1.26(+7.57%) |
May 04, 2020 | 13.85 | 16.75 | 13.48 | 16.64 | 19,671 | +1.14(+7.35%) |
May 01, 2020 | 14.33 | 16.11 | 14.33 | 15.50 | 8,200 | -0.60(-3.73%) |
Apr 30, 2020 | 15.06 | 16.70 | 13.55 | 16.10 | 12,029 | +0.10(+0.63%) |
Apr 29, 2020 | 15.00 | 16.00 | 14.51 | 16.00 | 35,498 | +1.15(+7.74%) |
Apr 28, 2020 | 14.08 | 14.86 | 13.30 | 14.85 | 16,650 | +1.35(+10.00%) |
Apr 27, 2020 | 14.25 | 14.25 | 13.33 | 13.50 | 8,688 | +0.74(+5.80%) |
Apr 24, 2020 | 12.50 | 12.90 | 11.92 | 12.76 | 6,800 | +0.41(+3.32%) |
Apr 23, 2020 | 10.87 | 12.46 | 10.70 | 12.35 | 34,930 | +1.80(+17.06%) |
Apr 22, 2020 | 10.58 | 10.58 | 10.14 | 10.55 | 6,013 | -0.19(-1.77%) |
Apr 21, 2020 | 10.05 | 10.74 | 10.00 | 10.74 | 12,723 | +0.84(+8.48%) |
Apr 20, 2020 | 9.793 | 10.07 | 9.793 | 9.900 | 11,363 | -1.10(-10.00%) |
Apr 17, 2020 | 11.09 | 11.32 | 10.98 | 11.00 | 11,100 | -0.02(-0.18%) |
Apr 16, 2020 | 11.16 | 11.20 | 10.62 | 11.02 | 7,134 | -0.15(-1.34%) |
Apr 15, 2020 | 10.14 | 11.17 | 10.14 | 11.17 | 3,792 | +0.12(+1.09%) |
Apr 14, 2020 | 11.06 | 11.06 | 10.33 | 11.05 | 8,705 | +0.41(+3.85%) |
Apr 13, 2020 | 11.50 | 11.75 | 10.51 | 10.64 | 6,755 | -0.86(-7.48%) |
Apr 09, 2020 | 11.95 | 11.95 | 11.03 | 11.50 | 12,000 | -0.15(-1.29%) |
Apr 08, 2020 | 10.40 | 11.65 | 9.990 | 11.65 | 15,141 | +1.26(+12.13%) |
Apr 07, 2020 | 10.17 | 10.40 | 9.640 | 10.39 | 6,482 | +0.61(+6.24%) |
Apr 06, 2020 | 9.170 | 10.20 | 9.100 | 9.780 | 16,736 | +0.70(+7.71%) |
Apr 03, 2020 | 9.230 | 9.658 | 8.880 | 9.080 | 17,200 | -0.14(-1.52%) |
Apr 02, 2020 | 9.250 | 9.590 | 9.220 | 9.220 | 6,348 | +0.11(+1.21%) |