Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.40 | 34.00 | 31.80 | 34.00 | 73,357 | +1.80(+5.59%) |
Mar 30, 2021 | 31.20 | 32.40 | 30.00 | 32.20 | 75,118 | +1.00(+3.21%) |
Mar 29, 2021 | 33.00 | 33.20 | 30.60 | 31.20 | 108,139 | -2.20(-6.59%) |
Mar 26, 2021 | 33.80 | 34.00 | 32.40 | 33.40 | 69,225 | -0.20(-0.60%) |
Mar 25, 2021 | 32.00 | 34.60 | 31.60 | 33.60 | 103,021 | +0.60(+1.82%) |
Mar 24, 2021 | 35.00 | 35.20 | 33.00 | 33.00 | 104,897 | -2.20(-6.25%) |
Mar 23, 2021 | 35.20 | 35.60 | 33.00 | 35.20 | 118,252 | -0.40(-1.12%) |
Mar 22, 2021 | 35.40 | 35.80 | 33.20 | 35.60 | 136,535 | +0.80(+2.30%) |
Mar 19, 2021 | 36.40 | 37.20 | 34.80 | 34.80 | 228,290 | -1.00(-2.79%) |
Mar 18, 2021 | 37.40 | 38.00 | 35.60 | 35.80 | 143,791 | -2.20(-5.79%) |
Mar 17, 2021 | 36.40 | 39.60 | 36.40 | 38.00 | 139,353 | +0.80(+2.15%) |
Mar 16, 2021 | 39.00 | 40.40 | 36.60 | 37.20 | 337,755 | -6.40(-14.68%) |
Mar 15, 2021 | 45.00 | 45.20 | 42.00 | 43.60 | 204,715 | -0.80(-1.80%) |
Mar 12, 2021 | 42.60 | 46.00 | 41.60 | 44.40 | 189,020 | +1.20(+2.78%) |
Mar 11, 2021 | 40.00 | 45.80 | 39.60 | 43.20 | 307,731 | +4.60(+11.92%) |
Mar 10, 2021 | 42.60 | 44.80 | 38.40 | 38.60 | 269,291 | -0.60(-1.53%) |
Mar 09, 2021 | 37.00 | 40.80 | 35.80 | 39.20 | 154,118 | +3.80(+10.73%) |
Mar 08, 2021 | 35.20 | 37.00 | 34.80 | 35.40 | 83,670 | +0.60(+1.72%) |
Mar 05, 2021 | 34.00 | 35.00 | 30.20 | 34.80 | 161,615 | +0.80(+2.35%) |
Mar 04, 2021 | 37.00 | 38.40 | 33.00 | 34.00 | 263,608 | -3.60(-9.57%) |
Mar 03, 2021 | 36.20 | 39.60 | 36.20 | 37.60 | 133,025 | -0.60(-1.57%) |
Mar 02, 2021 | 40.00 | 40.60 | 38.00 | 38.20 | 98,250 | -1.20(-3.05%) |
Mar 01, 2021 | 39.80 | 40.20 | 38.00 | 39.40 | 118,368 | +1.80(+4.79%) |
Feb 26, 2021 | 37.80 | 40.20 | 37.40 | 37.60 | 128,775 | -1.20(-3.09%) |
Feb 25, 2021 | 40.60 | 41.20 | 38.20 | 38.80 | 140,290 | -2.80(-6.73%) |
Feb 24, 2021 | 40.00 | 43.20 | 39.60 | 41.60 | 148,753 | +3.80(+10.05%) |
Feb 23, 2021 | 37.60 | 39.60 | 35.20 | 37.80 | 236,387 | -3.60(-8.70%) |
Feb 22, 2021 | 43.40 | 44.40 | 41.20 | 41.40 | 160,564 | -1.80(-4.17%) |
Feb 19, 2021 | 44.00 | 44.80 | 42.60 | 43.20 | 138,925 | +0.00(+0.00%) |
Feb 18, 2021 | 44.60 | 45.60 | 42.00 | 43.20 | 164,410 | -1.40(-3.14%) |
Feb 17, 2021 | 46.80 | 47.00 | 44.40 | 44.60 | 145,554 | -1.40(-3.04%) |
Feb 16, 2021 | 49.80 | 50.40 | 42.00 | 46.00 | 538,398 | -4.20(-8.37%) |
Feb 12, 2021 | 51.80 | 52.00 | 49.40 | 50.20 | 131,530 | -2.40(-4.56%) |
Feb 11, 2021 | 52.60 | 53.20 | 49.00 | 52.60 | 216,567 | -0.20(-0.38%) |
Feb 10, 2021 | 57.80 | 57.80 | 49.60 | 52.80 | 292,006 | -2.60(-4.69%) |
Feb 09, 2021 | 53.40 | 58.80 | 53.40 | 55.40 | 406,861 | +3.60(+6.95%) |
Feb 08, 2021 | 47.00 | 55.80 | 46.40 | 51.80 | 479,555 | +5.40(+11.64%) |
Feb 05, 2021 | 48.20 | 48.40 | 44.60 | 46.40 | 230,280 | +0.00(+0.00%) |
Feb 04, 2021 | 47.40 | 48.00 | 45.80 | 46.40 | 159,927 | +0.00(+0.00%) |
Feb 03, 2021 | 43.93 | 48.00 | 43.80 | 46.40 | 283,213 | +3.00(+6.91%) |
Feb 02, 2021 | 43.40 | 45.80 | 41.60 | 43.40 | 243,447 | +0.80(+1.88%) |
Feb 01, 2021 | 44.80 | 45.00 | 40.60 | 42.60 | 317,248 | -1.40(-3.18%) |
Jan 29, 2021 | 44.40 | 45.80 | 42.40 | 44.00 | 247,055 | -1.00(-2.22%) |
Jan 28, 2021 | 46.00 | 49.80 | 44.00 | 45.00 | 323,162 | -0.60(-1.32%) |
Jan 27, 2021 | 44.80 | 51.80 | 42.60 | 45.60 | 607,343 | -2.40(-5.00%) |
Jan 26, 2021 | 50.20 | 54.80 | 45.80 | 48.00 | 831,256 | -0.20(-0.41%) |
Jan 25, 2021 | 39.00 | 50.00 | 38.40 | 48.20 | 1,449,328 | +10.00(+26.18%) |
Jan 22, 2021 | 38.00 | 38.40 | 36.20 | 38.20 | 318,350 | +0.00(+0.00%) |
Jan 21, 2021 | 40.00 | 40.40 | 38.00 | 38.20 | 430,732 | -0.80(-2.05%) |
Jan 20, 2021 | 39.20 | 41.00 | 38.40 | 39.00 | 1,180,730 | -8.00(-17.02%) |
Jan 19, 2021 | 44.80 | 58.80 | 41.40 | 47.00 | 1,195,280 | +5.40(+12.98%) |
Jan 15, 2021 | 39.00 | 45.90 | 38.20 | 41.60 | 772,000 | +4.40(+11.83%) |
Jan 14, 2021 | 39.00 | 39.40 | 36.60 | 37.20 | 373,737 | -2.60(-6.53%) |
Jan 13, 2021 | 40.80 | 42.40 | 36.20 | 39.80 | 855,220 | -3.60(-8.29%) |
Jan 12, 2021 | 27.00 | 44.20 | 27.00 | 43.40 | 1,885,994 | +16.20(+59.56%) |
Jan 11, 2021 | 27.00 | 27.40 | 26.60 | 27.20 | 37,744 | +0.20(+0.74%) |
Jan 08, 2021 | 28.00 | 28.00 | 26.00 | 27.00 | 59,315 | -0.40(-1.46%) |
Jan 07, 2021 | 27.40 | 28.60 | 26.60 | 27.40 | 44,166 | +0.60(+2.24%) |
Jan 06, 2021 | 27.00 | 29.00 | 26.40 | 26.80 | 101,717 | -0.60(-2.19%) |
Jan 05, 2021 | 25.20 | 29.00 | 24.60 | 27.40 | 163,164 | +2.40(+9.60%) |
Jan 04, 2021 | 25.40 | 25.40 | 24.20 | 25.00 | 45,276 | +0.20(+0.81%) |
Dec 31, 2020 | 24.80 | 24.80 | 24.80 | 73,389 | -0.20(-0.80%) | |
Dec 30, 2020 | 23.40 | 25.00 | 23.00 | 25.00 | 73,389 | +1.40(+5.93%) |
Dec 29, 2020 | 24.60 | 24.60 | 23.20 | 23.60 | 171,672 | -0.60(-2.48%) |
Dec 28, 2020 | 25.80 | 26.40 | 24.20 | 24.20 | 104,192 | -1.20(-4.72%) |
Dec 24, 2020 | 27.00 | 27.20 | 25.20 | 25.40 | 53,785 | -0.80(-3.05%) |
Dec 23, 2020 | 24.80 | 28.20 | 24.60 | 26.20 | 140,028 | +1.60(+6.50%) |
Dec 22, 2020 | 25.20 | 25.40 | 24.40 | 24.60 | 81,902 | -0.40(-1.60%) |
Dec 21, 2020 | 25.20 | 25.40 | 24.20 | 25.00 | 95,019 | -0.20(-0.79%) |
Dec 18, 2020 | 25.80 | 26.00 | 25.00 | 25.20 | 124,470 | -0.20(-0.79%) |
Dec 17, 2020 | 25.80 | 26.20 | 25.00 | 25.40 | 84,031 | -0.20(-0.78%) |
Dec 16, 2020 | 26.20 | 26.40 | 25.60 | 25.60 | 62,830 | -0.20(-0.78%) |
Dec 15, 2020 | 25.60 | 26.60 | 25.00 | 25.80 | 87,352 | -0.80(-3.01%) |
Dec 14, 2020 | 27.80 | 28.60 | 26.60 | 26.60 | 56,620 | -1.60(-5.67%) |
Dec 11, 2020 | 28.80 | 28.80 | 27.40 | 28.20 | 37,460 | -0.20(-0.70%) |
Dec 10, 2020 | 26.40 | 29.20 | 25.40 | 28.40 | 112,904 | +0.60(+2.16%) |
Dec 09, 2020 | 28.40 | 29.20 | 27.20 | 27.80 | 74,977 | -1.20(-4.14%) |
Dec 08, 2020 | 29.40 | 29.40 | 28.00 | 29.00 | 74,569 | -0.20(-0.68%) |
Dec 07, 2020 | 30.20 | 31.00 | 29.20 | 29.20 | 41,183 | -1.20(-3.95%) |
Dec 04, 2020 | 29.00 | 31.00 | 28.40 | 30.40 | 59,120 | +1.80(+6.29%) |
Dec 03, 2020 | 29.20 | 29.40 | 28.40 | 28.60 | 42,348 | -0.80(-2.72%) |
Dec 02, 2020 | 29.60 | 30.00 | 28.00 | 29.40 | 33,923 | +0.20(+0.68%) |
Dec 01, 2020 | 30.80 | 30.80 | 29.20 | 29.20 | 42,213 | -0.80(-2.67%) |
Nov 30, 2020 | 30.40 | 30.80 | 29.20 | 30.00 | 36,321 | -0.40(-1.32%) |
Nov 27, 2020 | 31.40 | 31.40 | 30.00 | 30.40 | 29,385 | -0.40(-1.30%) |
Nov 25, 2020 | 29.00 | 31.40 | 28.24 | 30.80 | 75,305 | +2.40(+8.45%) |
Nov 24, 2020 | 29.00 | 29.80 | 28.40 | 28.40 | 44,312 | -0.80(-2.74%) |
Nov 23, 2020 | 30.20 | 30.80 | 28.80 | 29.20 | 76,260 | -1.20(-3.95%) |
Nov 20, 2020 | 30.00 | 30.60 | 29.60 | 30.40 | 36,500 | -0.20(-0.65%) |
Nov 19, 2020 | 30.60 | 31.40 | 30.00 | 30.60 | 28,148 | -0.40(-1.29%) |
Nov 18, 2020 | 29.80 | 32.60 | 29.60 | 31.00 | 62,699 | +1.40(+4.73%) |
Nov 17, 2020 | 29.80 | 30.40 | 28.60 | 29.60 | 53,555 | -0.60(-1.99%) |
Nov 16, 2020 | 31.80 | 31.80 | 30.00 | 30.20 | 33,399 | -0.80(-2.58%) |
Nov 13, 2020 | 30.80 | 31.60 | 29.60 | 31.00 | 36,830 | +0.20(+0.65%) |
Nov 12, 2020 | 29.20 | 32.00 | 28.80 | 30.80 | 72,771 | +1.80(+6.21%) |
Nov 11, 2020 | 28.60 | 30.00 | 28.20 | 29.00 | 37,430 | +0.20(+0.69%) |
Nov 10, 2020 | 28.60 | 29.80 | 27.20 | 28.80 | 58,560 | +0.40(+1.41%) |
Nov 09, 2020 | 29.00 | 30.80 | 27.60 | 28.40 | 90,003 | -0.60(-2.07%) |
Nov 06, 2020 | 32.00 | 33.40 | 29.00 | 29.00 | 190,320 | -8.40(-22.46%) |
Nov 05, 2020 | 37.00 | 39.20 | 36.40 | 37.40 | 68,310 | +0.80(+2.19%) |
Nov 04, 2020 | 36.20 | 37.80 | 35.80 | 36.60 | 36,881 | +0.20(+0.55%) |
Nov 03, 2020 | 37.60 | 38.60 | 35.60 | 36.40 | 52,403 | -0.20(-0.55%) |
Nov 02, 2020 | 35.00 | 37.00 | 34.20 | 36.60 | 56,416 | +2.40(+7.02%) |
Oct 30, 2020 | 35.80 | 35.80 | 33.80 | 34.20 | 40,940 | -1.80(-5.00%) |
Oct 29, 2020 | 35.00 | 37.00 | 34.20 | 36.00 | 43,775 | +0.40(+1.12%) |
Oct 28, 2020 | 33.80 | 36.20 | 33.00 | 35.60 | 56,620 | +0.60(+1.71%) |
Oct 27, 2020 | 34.20 | 37.60 | 33.40 | 35.00 | 71,284 | +0.80(+2.34%) |
Oct 26, 2020 | 34.00 | 35.40 | 32.80 | 34.20 | 61,838 | -1.00(-2.84%) |
Oct 23, 2020 | 37.00 | 37.01 | 34.60 | 35.20 | 62,915 | -1.80(-4.86%) |
Oct 22, 2020 | 34.20 | 38.00 | 33.60 | 37.00 | 77,296 | +3.20(+9.47%) |
Oct 21, 2020 | 34.40 | 35.00 | 32.60 | 33.80 | 47,542 | -0.80(-2.31%) |
Oct 20, 2020 | 35.60 | 36.60 | 34.20 | 34.60 | 49,066 | -0.80(-2.26%) |
Oct 19, 2020 | 38.20 | 38.40 | 34.60 | 35.40 | 88,066 | -2.40(-6.35%) |
Oct 16, 2020 | 33.20 | 39.20 | 33.20 | 37.80 | 105,980 | +4.20(+12.50%) |
Oct 15, 2020 | 35.20 | 36.40 | 32.80 | 33.60 | 93,056 | -3.40(-9.19%) |
Oct 14, 2020 | 39.80 | 39.80 | 36.40 | 37.00 | 98,948 | -2.40(-6.09%) |
Oct 13, 2020 | 40.40 | 41.20 | 37.60 | 39.40 | 110,271 | -0.20(-0.51%) |
Oct 12, 2020 | 40.00 | 42.00 | 37.40 | 39.60 | 247,556 | +2.00(+5.32%) |
Oct 09, 2020 | 34.00 | 39.60 | 32.50 | 37.60 | 245,520 | +5.80(+18.24%) |
Oct 08, 2020 | 28.80 | 33.60 | 28.60 | 31.80 | 130,082 | +3.00(+10.42%) |
Oct 07, 2020 | 27.40 | 29.40 | 27.00 | 28.80 | 71,757 | +2.20(+8.27%) |
Oct 06, 2020 | 27.00 | 28.40 | 26.60 | 26.60 | 59,388 | -0.20(-0.75%) |
Oct 05, 2020 | 27.40 | 28.20 | 26.40 | 26.80 | 62,706 | -0.20(-0.74%) |
Oct 02, 2020 | 26.40 | 29.40 | 25.00 | 27.00 | 84,320 | +0.00(+0.00%) |
Oct 01, 2020 | 28.80 | 28.80 | 26.80 | 27.00 | 56,415 | -1.40(-4.93%) |
Sep 30, 2020 | 29.00 | 29.40 | 27.80 | 28.40 | 55,293 | -0.20(-0.70%) |
Sep 29, 2020 | 30.80 | 31.40 | 28.40 | 28.60 | 50,726 | -2.00(-6.54%) |
Sep 28, 2020 | 29.80 | 33.80 | 29.40 | 30.60 | 91,680 | +0.80(+2.68%) |
Sep 25, 2020 | 28.60 | 31.20 | 28.60 | 29.80 | 65,210 | +0.00(+0.00%) |
Sep 24, 2020 | 29.20 | 31.20 | 28.00 | 29.80 | 67,106 | -0.80(-2.61%) |
Sep 23, 2020 | 35.40 | 36.60 | 30.20 | 30.60 | 135,027 | -4.60(-13.07%) |
Sep 22, 2020 | 39.60 | 41.00 | 34.80 | 35.20 | 287,306 | -1.00(-2.76%) |
Sep 21, 2020 | 32.60 | 42.60 | 31.00 | 36.20 | 788,848 | +4.80(+15.29%) |
Sep 18, 2020 | 28.80 | 33.00 | 28.00 | 31.40 | 153,660 | +4.00(+14.60%) |
Sep 17, 2020 | 26.20 | 30.00 | 25.40 | 27.40 | 85,032 | +1.80(+7.03%) |
Sep 16, 2020 | 25.00 | 26.20 | 24.40 | 25.60 | 35,900 | +1.20(+4.92%) |
Sep 15, 2020 | 25.20 | 25.80 | 24.00 | 24.40 | 24,239 | -0.80(-3.17%) |
Sep 14, 2020 | 22.40 | 25.80 | 22.26 | 25.20 | 113,922 | +3.80(+17.76%) |
Sep 11, 2020 | 23.00 | 23.00 | 21.00 | 21.40 | 27,805 | -0.40(-1.83%) |
Sep 10, 2020 | 23.20 | 23.40 | 21.80 | 21.80 | 19,675 | -1.20(-5.22%) |
Sep 09, 2020 | 22.40 | 23.40 | 22.29 | 23.00 | 19,924 | +0.80(+3.60%) |
Sep 08, 2020 | 22.20 | 22.80 | 22.00 | 22.20 | 20,062 | -0.80(-3.48%) |
Sep 04, 2020 | 23.40 | 24.00 | 22.00 | 23.00 | 24,455 | +0.00(+0.00%) |
Sep 03, 2020 | 24.80 | 25.00 | 22.60 | 23.00 | 50,227 | -1.60(-6.50%) |
Sep 02, 2020 | 24.40 | 25.00 | 24.20 | 24.60 | 18,381 | -0.20(-0.81%) |
Sep 01, 2020 | 25.00 | 25.00 | 24.60 | 24.80 | 18,999 | -0.20(-0.80%) |
Aug 31, 2020 | 24.20 | 25.40 | 24.20 | 25.00 | 26,672 | +0.40(+1.63%) |
Aug 28, 2020 | 23.80 | 24.60 | 23.60 | 24.60 | 23,960 | +0.80(+3.36%) |
Aug 27, 2020 | 24.80 | 25.00 | 23.80 | 23.80 | 28,593 | -0.80(-3.25%) |
Aug 26, 2020 | 24.40 | 26.20 | 24.40 | 24.60 | 34,516 | -0.40(-1.60%) |
Aug 25, 2020 | 25.60 | 26.15 | 24.80 | 25.00 | 31,127 | -0.40(-1.57%) |
Aug 24, 2020 | 28.20 | 28.20 | 25.20 | 25.40 | 61,015 | -2.00(-7.30%) |
Aug 21, 2020 | 27.80 | 28.60 | 27.20 | 27.40 | 37,505 | -1.20(-4.20%) |
Aug 20, 2020 | 30.20 | 30.40 | 26.80 | 28.60 | 89,574 | +0.20(+0.70%) |
Aug 19, 2020 | 27.20 | 31.00 | 25.20 | 28.40 | 183,429 | +3.60(+14.52%) |
Aug 18, 2020 | 25.40 | 25.60 | 24.40 | 24.80 | 19,811 | -0.80(-3.13%) |
Aug 17, 2020 | 26.20 | 26.40 | 25.00 | 25.60 | 38,783 | -0.60(-2.29%) |
Aug 14, 2020 | 24.20 | 26.60 | 24.20 | 26.20 | 64,340 | +1.40(+5.65%) |
Aug 13, 2020 | 24.20 | 25.60 | 24.00 | 24.80 | 35,850 | +0.40(+1.64%) |
Aug 12, 2020 | 24.60 | 25.60 | 23.80 | 24.40 | 63,333 | +0.00(+0.00%) |
Aug 11, 2020 | 26.40 | 27.00 | 24.20 | 24.40 | 79,698 | -3.20(-11.59%) |
Aug 10, 2020 | 27.40 | 29.00 | 26.80 | 27.60 | 144,533 | +1.20(+4.55%) |
Aug 07, 2020 | 24.00 | 26.40 | 23.60 | 26.40 | 86,375 | +3.00(+12.82%) |
Aug 06, 2020 | 23.20 | 25.40 | 22.60 | 23.40 | 92,611 | +0.60(+2.63%) |
Aug 05, 2020 | 22.80 | 23.20 | 22.20 | 22.80 | 35,511 | +0.20(+0.88%) |
Aug 04, 2020 | 23.00 | 23.20 | 22.20 | 22.60 | 40,702 | +0.20(+0.89%) |
Aug 03, 2020 | 22.80 | 22.80 | 22.00 | 22.40 | 57,604 | +0.60(+2.75%) |
Jul 31, 2020 | 22.00 | 22.40 | 21.60 | 21.80 | 34,510 | -0.80(-3.54%) |
Jul 30, 2020 | 23.00 | 23.40 | 22.00 | 22.60 | 49,996 | -1.00(-4.24%) |
Jul 29, 2020 | 24.40 | 24.60 | 22.60 | 23.60 | 36,440 | -0.80(-3.28%) |
Jul 28, 2020 | 24.00 | 24.60 | 23.60 | 24.40 | 22,095 | -0.60(-2.40%) |
Jul 27, 2020 | 24.80 | 25.60 | 23.60 | 25.00 | 80,896 | +1.40(+5.93%) |
Jul 24, 2020 | 22.60 | 23.80 | 21.40 | 23.60 | 72,005 | +1.20(+5.36%) |
Jul 23, 2020 | 22.00 | 23.60 | 21.60 | 22.40 | 143,168 | +1.20(+5.66%) |
Jul 22, 2020 | 21.20 | 21.40 | 20.60 | 21.20 | 53,273 | +0.00(+0.00%) |
Jul 21, 2020 | 21.80 | 21.80 | 21.00 | 21.20 | 62,601 | -0.40(-1.85%) |
Jul 20, 2020 | 23.40 | 23.60 | 21.20 | 21.60 | 133,686 | -3.60(-14.29%) |
Jul 17, 2020 | 25.40 | 26.20 | 22.20 | 25.20 | 201,855 | +3.80(+17.76%) |
Jul 16, 2020 | 21.80 | 22.00 | 21.00 | 21.40 | 53,144 | -0.20(-0.93%) |
Jul 15, 2020 | 21.00 | 22.00 | 20.80 | 21.60 | 30,007 | +0.60(+2.86%) |
Jul 14, 2020 | 20.40 | 21.40 | 20.20 | 21.00 | 32,583 | +0.80(+3.96%) |
Jul 13, 2020 | 21.00 | 21.40 | 20.20 | 20.20 | 33,136 | -0.90(-4.27%) |
Jul 10, 2020 | 21.00 | 21.80 | 20.40 | 21.10 | 36,500 | +0.10(+0.48%) |
Jul 09, 2020 | 21.80 | 22.00 | 20.60 | 21.00 | 39,235 | -1.00(-4.55%) |
Jul 08, 2020 | 23.60 | 23.60 | 21.00 | 22.00 | 40,781 | -0.60(-2.65%) |
Jul 07, 2020 | 21.20 | 23.80 | 20.20 | 22.60 | 67,742 | +1.40(+6.60%) |
Jul 06, 2020 | 23.00 | 24.00 | 20.60 | 21.20 | 79,459 | -1.60(-7.02%) |
Jul 02, 2020 | 23.60 | 24.38 | 22.60 | 22.80 | 43,710 | -0.80(-3.39%) |
Jul 01, 2020 | 23.60 | 25.20 | 23.20 | 23.60 | 38,868 | -0.60(-2.48%) |
Jun 30, 2020 | 24.00 | 24.40 | 23.20 | 24.20 | 36,244 | +0.00(+0.00%) |
Jun 29, 2020 | 25.00 | 26.00 | 23.60 | 24.20 | 57,256 | -0.20(-0.82%) |
Jun 26, 2020 | 26.20 | 26.92 | 24.40 | 24.40 | 80,025 | -2.20(-8.27%) |
Jun 25, 2020 | 25.80 | 27.40 | 25.40 | 26.60 | 29,612 | +0.40(+1.53%) |
Jun 24, 2020 | 27.20 | 27.80 | 25.20 | 26.20 | 46,111 | -1.00(-3.68%) |
Jun 23, 2020 | 27.80 | 28.40 | 27.00 | 27.20 | 29,874 | -0.60(-2.16%) |
Jun 22, 2020 | 27.20 | 28.40 | 26.20 | 27.80 | 32,244 | +0.60(+2.21%) |
Jun 19, 2020 | 27.20 | 28.40 | 27.20 | 27.20 | 45,160 | -0.40(-1.45%) |
Jun 18, 2020 | 28.20 | 28.60 | 26.60 | 27.60 | 35,630 | -0.60(-2.13%) |
Jun 17, 2020 | 28.80 | 29.60 | 27.20 | 28.20 | 77,252 | -0.40(-1.40%) |
Jun 16, 2020 | 29.00 | 29.00 | 27.80 | 28.60 | 51,272 | +2.00(+7.52%) |
Jun 15, 2020 | 24.40 | 27.00 | 23.20 | 26.60 | 46,915 | +0.60(+2.31%) |
Jun 12, 2020 | 26.80 | 27.60 | 24.80 | 26.00 | 48,485 | +0.60(+2.36%) |
Jun 11, 2020 | 27.40 | 27.40 | 25.00 | 25.40 | 48,130 | -2.20(-7.97%) |
Jun 10, 2020 | 29.20 | 30.40 | 27.20 | 27.60 | 48,827 | -1.80(-6.12%) |
Jun 09, 2020 | 29.80 | 31.60 | 28.40 | 29.40 | 82,721 | -1.60(-5.16%) |
Jun 08, 2020 | 28.40 | 31.60 | 28.40 | 31.00 | 88,030 | +2.00(+6.90%) |
Jun 05, 2020 | 27.00 | 29.40 | 26.40 | 29.00 | 100,045 | +2.40(+9.02%) |
Jun 04, 2020 | 26.40 | 26.80 | 25.80 | 26.60 | 77,009 | +0.80(+3.10%) |
Jun 03, 2020 | 26.20 | 26.80 | 25.20 | 25.80 | 62,551 | -0.60(-2.27%) |
Jun 02, 2020 | 26.20 | 27.80 | 25.00 | 26.40 | 98,660 | +1.00(+3.94%) |
Jun 01, 2020 | 27.60 | 28.00 | 25.20 | 25.40 | 84,715 | -2.40(-8.63%) |
May 29, 2020 | 29.80 | 30.80 | 27.20 | 27.80 | 81,620 | -2.20(-7.33%) |
May 28, 2020 | 31.20 | 31.80 | 29.80 | 30.00 | 54,932 | -1.00(-3.23%) |
May 27, 2020 | 33.80 | 34.00 | 29.20 | 31.00 | 74,943 | -1.80(-5.49%) |
May 26, 2020 | 31.60 | 34.00 | 30.80 | 32.80 | 66,635 | +2.40(+7.89%) |
May 22, 2020 | 29.20 | 31.20 | 28.80 | 30.40 | 52,080 | +1.20(+4.11%) |
May 21, 2020 | 30.00 | 30.00 | 28.60 | 29.20 | 35,463 | +0.40(+1.39%) |
May 20, 2020 | 28.60 | 29.80 | 28.00 | 28.80 | 59,665 | +0.60(+2.13%) |
May 19, 2020 | 28.20 | 28.80 | 27.20 | 28.20 | 35,991 | -0.40(-1.40%) |
May 18, 2020 | 27.80 | 29.80 | 27.80 | 28.60 | 38,844 | +0.60(+2.14%) |
May 15, 2020 | 29.00 | 29.60 | 27.00 | 28.00 | 37,710 | -1.00(-3.45%) |
May 14, 2020 | 30.20 | 30.20 | 28.00 | 29.00 | 43,057 | -1.80(-5.84%) |
May 13, 2020 | 30.60 | 31.20 | 29.80 | 30.80 | 32,512 | +0.20(+0.65%) |
May 12, 2020 | 31.20 | 31.20 | 29.80 | 30.60 | 110,294 | -3.20(-9.47%) |
May 11, 2020 | 32.00 | 34.60 | 31.40 | 33.80 | 113,741 | +2.80(+9.03%) |
May 08, 2020 | 31.00 | 31.20 | 29.80 | 31.00 | 41,475 | +1.20(+4.03%) |
May 07, 2020 | 30.00 | 30.20 | 29.20 | 29.80 | 33,367 | +0.80(+2.76%) |
May 06, 2020 | 29.00 | 29.40 | 28.00 | 29.00 | 23,675 | +0.80(+2.84%) |
May 05, 2020 | 30.20 | 31.20 | 28.00 | 28.20 | 42,434 | -2.00(-6.62%) |
May 04, 2020 | 29.40 | 30.40 | 28.40 | 30.20 | 36,347 | +0.20(+0.67%) |
May 01, 2020 | 30.60 | 31.00 | 28.00 | 30.00 | 58,055 | -2.20(-6.83%) |
Apr 30, 2020 | 34.60 | 36.40 | 30.80 | 32.20 | 189,780 | +0.60(+1.90%) |
Apr 29, 2020 | 30.60 | 31.80 | 29.80 | 31.60 | 52,098 | +2.00(+6.76%) |
Apr 28, 2020 | 31.60 | 31.80 | 28.80 | 29.60 | 43,687 | -0.80(-2.63%) |
Apr 27, 2020 | 29.00 | 31.60 | 28.80 | 30.40 | 59,186 | +1.60(+5.56%) |
Apr 24, 2020 | 29.20 | 29.20 | 27.80 | 28.80 | 29,055 | +0.40(+1.41%) |
Apr 23, 2020 | 28.20 | 30.00 | 27.60 | 28.40 | 39,842 | +0.00(+0.00%) |
Apr 22, 2020 | 29.20 | 29.40 | 27.00 | 28.40 | 25,136 | -0.20(-0.70%) |
Apr 21, 2020 | 29.80 | 29.80 | 27.20 | 28.60 | 68,012 | +0.20(+0.70%) |
Apr 20, 2020 | 28.00 | 30.00 | 26.80 | 28.40 | 59,587 | +0.60(+2.16%) |
Apr 17, 2020 | 27.00 | 28.60 | 25.60 | 27.80 | 59,445 | +2.20(+8.59%) |
Apr 16, 2020 | 25.80 | 26.00 | 24.20 | 25.60 | 30,600 | -0.20(-0.78%) |
Apr 15, 2020 | 26.00 | 26.40 | 24.20 | 25.80 | 32,422 | -1.40(-5.15%) |
Apr 14, 2020 | 26.20 | 27.40 | 25.00 | 27.20 | 52,258 | +1.00(+3.82%) |
Apr 13, 2020 | 26.20 | 27.00 | 25.20 | 26.20 | 27,782 | -0.20(-0.76%) |
Apr 09, 2020 | 26.60 | 27.40 | 25.20 | 26.40 | 28,920 | +0.20(+0.76%) |
Apr 08, 2020 | 26.20 | 28.00 | 26.00 | 26.20 | 47,715 | +0.60(+2.34%) |
Apr 07, 2020 | 26.00 | 27.40 | 24.40 | 25.60 | 68,054 | -0.20(-0.78%) |
Apr 06, 2020 | 22.40 | 27.20 | 22.20 | 25.80 | 82,444 | +4.80(+22.86%) |
Apr 03, 2020 | 21.80 | 22.20 | 20.00 | 21.00 | 25,585 | -0.60(-2.78%) |
Apr 02, 2020 | 20.80 | 21.60 | 20.44 | 21.60 | 21,862 | +1.00(+4.85%) |