Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 18.31 | 18.36 | 17.80 | 18.36 | 21,637 | -0.23(-1.25%) |
May 27, 2021 | 18.62 | 19.07 | 18.32 | 18.60 | 15,424 | +0.20(+1.11%) |
May 26, 2021 | 18.54 | 18.62 | 18.24 | 18.39 | 15,852 | -0.43(-2.28%) |
May 25, 2021 | 18.63 | 18.92 | 18.57 | 18.82 | 29,433 | -0.06(-0.30%) |
May 24, 2021 | 19.56 | 19.56 | 18.64 | 18.88 | 20,113 | -1.09(-5.47%) |
May 21, 2021 | 19.45 | 19.99 | 19.32 | 19.97 | 16,579 | +0.30(+1.55%) |
May 20, 2021 | 20.80 | 20.80 | 19.59 | 19.66 | 23,900 | -1.35(-6.42%) |
May 19, 2021 | 22.48 | 22.48 | 21.01 | 21.01 | 41,684 | -0.07(-0.35%) |
May 18, 2021 | 20.68 | 21.09 | 20.14 | 21.09 | 14,358 | +0.12(+0.58%) |
May 17, 2021 | 21.46 | 21.65 | 20.87 | 20.96 | 28,705 | +0.04(+0.18%) |
May 14, 2021 | 22.32 | 22.34 | 20.86 | 20.93 | 38,192 | -2.00(-8.71%) |
May 13, 2021 | 22.36 | 23.84 | 21.90 | 22.92 | 70,727 | -0.01(-0.04%) |
May 12, 2021 | 21.85 | 23.22 | 21.60 | 22.93 | 60,979 | +2.00(+9.54%) |
May 11, 2021 | 23.58 | 23.58 | 20.73 | 20.94 | 258,111 | -0.69(-3.18%) |
May 10, 2021 | 20.64 | 21.63 | 20.64 | 21.62 | 55,008 | +1.31(+6.46%) |
May 07, 2021 | 20.18 | 20.53 | 19.61 | 20.31 | 105,410 | -0.75(-3.54%) |
May 06, 2021 | 20.92 | 21.93 | 20.92 | 21.06 | 68,554 | +0.14(+0.67%) |
May 05, 2021 | 20.13 | 21.06 | 19.61 | 20.92 | 52,227 | +0.52(+2.56%) |
May 04, 2021 | 19.54 | 21.31 | 19.54 | 20.40 | 98,497 | +1.35(+7.10%) |
May 03, 2021 | 18.03 | 19.08 | 17.85 | 19.04 | 43,518 | +0.91(+5.02%) |
Apr 30, 2021 | 17.74 | 18.15 | 17.47 | 18.13 | 13,504 | +0.79(+4.56%) |
Apr 29, 2021 | 16.70 | 17.92 | 16.70 | 17.34 | 31,588 | +0.21(+1.23%) |
Apr 28, 2021 | 17.13 | 17.15 | 16.87 | 17.13 | 5,557 | -0.07(-0.43%) |
Apr 27, 2021 | 17.00 | 17.24 | 16.86 | 17.20 | 10,074 | +0.02(+0.11%) |
Apr 26, 2021 | 17.64 | 17.64 | 17.15 | 17.19 | 13,607 | -0.52(-2.94%) |
Apr 23, 2021 | 18.20 | 18.21 | 17.62 | 17.71 | 20,578 | -0.95(-5.11%) |
Apr 22, 2021 | 18.23 | 18.82 | 17.81 | 18.66 | 44,632 | +0.34(+1.87%) |
Apr 21, 2021 | 18.95 | 19.14 | 18.31 | 18.32 | 40,972 | -0.22(-1.20%) |
Apr 20, 2021 | 17.88 | 18.94 | 17.76 | 18.54 | 52,225 | +0.79(+4.47%) |
Apr 19, 2021 | 17.46 | 18.07 | 17.22 | 17.75 | 32,314 | +0.47(+2.71%) |
Apr 16, 2021 | 16.76 | 17.39 | 16.76 | 17.28 | 6,323 | +0.37(+2.22%) |
Apr 15, 2021 | 17.35 | 17.35 | 16.84 | 16.90 | 6,071 | -0.94(-5.25%) |
Apr 14, 2021 | 16.85 | 17.89 | 16.85 | 17.84 | 9,587 | +0.80(+4.71%) |
Apr 13, 2021 | 17.15 | 17.35 | 16.93 | 17.04 | 16,942 | -0.65(-3.70%) |
Apr 12, 2021 | 17.82 | 18.12 | 17.67 | 17.69 | 32,374 | +0.14(+0.79%) |
Apr 09, 2021 | 18.11 | 18.11 | 17.55 | 17.55 | 5,680 | -0.23(-1.30%) |
Apr 08, 2021 | 18.28 | 18.28 | 17.78 | 17.78 | 30,402 | -0.91(-4.89%) |
Apr 07, 2021 | 18.76 | 19.01 | 18.49 | 18.70 | 21,277 | -0.12(-0.64%) |
Apr 06, 2021 | 19.12 | 19.16 | 18.48 | 18.82 | 9,073 | -0.36(-1.86%) |
Apr 05, 2021 | 19.33 | 19.67 | 19.15 | 19.17 | 28,972 | -0.57(-2.88%) |
Apr 01, 2021 | 20.30 | 20.30 | 19.59 | 19.74 | 32,260 | -1.54(-7.23%) |
Mar 31, 2021 | 22.08 | 22.08 | 20.85 | 21.28 | 30,352 | -1.48(-6.52%) |
Mar 30, 2021 | 23.14 | 23.30 | 22.60 | 22.77 | 6,973 | +0.25(+1.11%) |
Mar 29, 2021 | 22.21 | 22.99 | 21.82 | 22.51 | 31,547 | +0.36(+1.65%) |
Mar 26, 2021 | 23.01 | 23.59 | 22.15 | 22.15 | 19,935 | -1.09(-4.70%) |
Mar 25, 2021 | 23.82 | 24.14 | 22.75 | 23.24 | 41,545 | +0.33(+1.43%) |
Mar 24, 2021 | 20.89 | 22.96 | 20.89 | 22.91 | 29,568 | +2.01(+9.59%) |
Mar 23, 2021 | 20.50 | 20.97 | 20.21 | 20.91 | 12,334 | +0.28(+1.34%) |
Mar 22, 2021 | 21.32 | 21.32 | 20.26 | 20.63 | 20,497 | -0.89(-4.14%) |
Mar 19, 2021 | 22.39 | 22.39 | 21.40 | 21.52 | 31,725 | -0.96(-4.27%) |
Mar 18, 2021 | 21.30 | 22.53 | 21.16 | 22.49 | 43,919 | +2.10(+10.32%) |
Mar 17, 2021 | 21.65 | 21.98 | 19.86 | 20.38 | 44,736 | -0.26(-1.24%) |
Mar 16, 2021 | 19.81 | 21.09 | 19.63 | 20.64 | 26,788 | +0.21(+1.05%) |
Mar 15, 2021 | 21.00 | 21.36 | 20.42 | 20.42 | 19,471 | -0.73(-3.44%) |
Mar 12, 2021 | 21.60 | 22.20 | 21.13 | 21.15 | 37,083 | +0.68(+3.33%) |
Mar 11, 2021 | 21.69 | 21.75 | 20.22 | 20.47 | 50,499 | -2.58(-11.21%) |
Mar 10, 2021 | 21.51 | 23.33 | 21.24 | 23.05 | 23,537 | +0.25(+1.10%) |
Mar 09, 2021 | 24.10 | 24.10 | 22.33 | 22.80 | 64,072 | -3.57(-13.55%) |
Mar 08, 2021 | 24.12 | 26.38 | 23.28 | 26.38 | 116,969 | +2.28(+9.46%) |
Mar 05, 2021 | 23.98 | 27.86 | 23.74 | 24.10 | 183,383 | -0.66(-2.65%) |
Mar 04, 2021 | 24.14 | 25.94 | 22.55 | 24.75 | 170,859 | +1.66(+7.19%) |
Mar 03, 2021 | 20.53 | 23.34 | 20.53 | 23.09 | 88,597 | +2.66(+12.99%) |
Mar 02, 2021 | 18.85 | 20.44 | 18.85 | 20.44 | 15,878 | +1.25(+6.54%) |
Mar 01, 2021 | 20.07 | 20.66 | 19.08 | 19.18 | 24,998 | -1.98(-9.35%) |
Feb 26, 2021 | 21.22 | 22.39 | 20.54 | 21.16 | 24,651 | -0.63(-2.87%) |
Feb 25, 2021 | 19.80 | 22.08 | 19.33 | 21.79 | 33,381 | +2.16(+11.01%) |
Feb 24, 2021 | 19.90 | 20.65 | 19.55 | 19.63 | 46,227 | +0.08(+0.40%) |
Feb 23, 2021 | 21.45 | 22.82 | 19.47 | 19.55 | 121,187 | -0.13(-0.66%) |
Feb 22, 2021 | 18.78 | 19.70 | 18.52 | 19.68 | 33,652 | +1.77(+9.90%) |
Feb 19, 2021 | 17.45 | 17.90 | 17.37 | 17.90 | 28,938 | +0.08(+0.47%) |
Feb 18, 2021 | 18.28 | 18.54 | 17.65 | 17.82 | 35,780 | +0.37(+2.11%) |
Feb 17, 2021 | 17.58 | 18.19 | 17.32 | 17.45 | 36,104 | +0.54(+3.22%) |
Feb 16, 2021 | 16.57 | 17.06 | 16.34 | 16.91 | 18,519 | +0.01(+0.07%) |
Feb 12, 2021 | 17.35 | 17.52 | 16.90 | 16.90 | 18,541 | -0.44(-2.52%) |
Feb 11, 2021 | 17.13 | 17.52 | 16.92 | 17.33 | 16,994 | -0.38(-2.16%) |
Feb 10, 2021 | 17.65 | 18.63 | 17.40 | 17.72 | 31,326 | -0.23(-1.27%) |
Feb 09, 2021 | 18.25 | 18.25 | 17.76 | 17.94 | 6,271 | -0.19(-1.07%) |
Feb 08, 2021 | 18.22 | 18.40 | 17.88 | 18.14 | 14,987 | -0.39(-2.09%) |
Feb 05, 2021 | 19.29 | 19.40 | 18.52 | 18.52 | 22,186 | -1.07(-5.45%) |
Feb 04, 2021 | 20.02 | 20.12 | 19.59 | 19.59 | 13,240 | -1.06(-5.15%) |
Feb 03, 2021 | 20.59 | 20.90 | 20.18 | 20.66 | 16,736 | -0.33(-1.56%) |
Feb 02, 2021 | 21.84 | 21.84 | 20.77 | 20.98 | 47,426 | -1.36(-6.09%) |
Feb 01, 2021 | 23.94 | 24.09 | 22.30 | 22.34 | 30,414 | -1.94(-7.98%) |
Jan 29, 2021 | 23.66 | 25.21 | 23.57 | 24.28 | 42,335 | +0.84(+3.60%) |
Jan 28, 2021 | 23.87 | 23.87 | 22.71 | 23.44 | 18,439 | -1.03(-4.19%) |
Jan 27, 2021 | 23.47 | 24.57 | 22.90 | 24.46 | 29,626 | +2.01(+8.94%) |
Jan 26, 2021 | 22.02 | 22.46 | 21.98 | 22.46 | 7,233 | +0.24(+1.09%) |
Jan 25, 2021 | 21.52 | 22.62 | 21.52 | 22.22 | 35,385 | -0.02(-0.08%) |
Jan 22, 2021 | 22.28 | 22.63 | 22.21 | 22.23 | 7,288 | -0.16(-0.71%) |
Jan 21, 2021 | 22.08 | 22.43 | 22.05 | 22.39 | 23,089 | -0.20(-0.87%) |
Jan 20, 2021 | 23.25 | 23.25 | 22.39 | 22.59 | 34,172 | -1.89(-7.74%) |
Jan 19, 2021 | 25.12 | 25.47 | 24.41 | 24.48 | 9,597 | -1.32(-5.13%) |
Jan 15, 2021 | 25.86 | 25.89 | 25.33 | 25.81 | 10,289 | +0.56(+2.24%) |
Jan 14, 2021 | 24.26 | 25.24 | 24.08 | 25.24 | 31,943 | +0.61(+2.48%) |
Jan 13, 2021 | 24.92 | 24.92 | 24.02 | 24.63 | 58,932 | -0.21(-0.86%) |
Jan 12, 2021 | 25.72 | 25.72 | 24.82 | 24.84 | 8,936 | -0.88(-3.42%) |
Jan 11, 2021 | 25.93 | 26.56 | 24.97 | 25.72 | 14,559 | +0.85(+3.41%) |
Jan 08, 2021 | 25.28 | 25.71 | 24.74 | 24.87 | 90,459 | -0.90(-3.47%) |
Jan 07, 2021 | 27.01 | 27.01 | 25.77 | 25.77 | 19,135 | -2.17(-7.78%) |
Jan 06, 2021 | 27.88 | 28.29 | 26.86 | 27.94 | 180,437 | +1.45(+5.46%) |
Jan 05, 2021 | 26.81 | 27.46 | 26.50 | 26.50 | 14,073 | -0.63(-2.31%) |
Jan 04, 2021 | 26.73 | 28.18 | 26.11 | 27.12 | 63,010 | +0.75(+2.84%) |
Dec 31, 2020 | 26.38 | 26.38 | 26.38 | 51,793 | +0.12(+0.46%) | |
Dec 30, 2020 | 25.84 | 26.26 | 25.84 | 26.26 | 51,793 | +0.32(+1.25%) |
Dec 29, 2020 | 25.20 | 26.18 | 25.19 | 25.93 | 48,049 | +0.24(+0.93%) |
Dec 28, 2020 | 24.32 | 26.11 | 24.32 | 25.69 | 37,632 | +0.61(+2.44%) |
Dec 24, 2020 | 24.63 | 25.12 | 24.63 | 25.08 | 32,689 | +0.35(+1.40%) |
Dec 23, 2020 | 24.63 | 24.73 | 23.71 | 24.73 | 38,633 | +0.90(+3.76%) |
Dec 22, 2020 | 24.38 | 24.58 | 23.84 | 23.84 | 7,612 | -0.88(-3.55%) |
Dec 21, 2020 | 25.38 | 25.80 | 24.72 | 24.72 | 10,800 | +0.24(+0.97%) |
Dec 18, 2020 | 24.43 | 25.08 | 24.43 | 24.48 | 26,687 | -0.37(-1.49%) |
Dec 17, 2020 | 25.07 | 25.13 | 24.48 | 24.85 | 10,478 | -0.80(-3.12%) |
Dec 16, 2020 | 26.23 | 26.23 | 25.59 | 25.65 | 11,784 | -0.95(-3.58%) |
Dec 15, 2020 | 27.06 | 27.21 | 26.60 | 26.60 | 5,581 | -0.67(-2.47%) |
Dec 14, 2020 | 27.18 | 27.36 | 26.59 | 27.27 | 16,307 | -0.11(-0.42%) |
Dec 11, 2020 | 27.90 | 28.50 | 27.35 | 27.39 | 7,824 | -0.17(-0.62%) |
Dec 10, 2020 | 29.80 | 30.00 | 27.53 | 27.56 | 21,335 | -1.68(-5.74%) |
Dec 09, 2020 | 27.78 | 29.59 | 27.34 | 29.24 | 22,418 | +1.78(+6.50%) |
Dec 08, 2020 | 27.67 | 27.87 | 27.40 | 27.45 | 4,399 | -0.38(-1.36%) |
Dec 07, 2020 | 28.40 | 28.40 | 27.52 | 27.83 | 4,413 | -0.42(-1.50%) |
Dec 04, 2020 | 28.49 | 28.49 | 27.89 | 28.25 | 47,158 | -0.45(-1.58%) |
Dec 03, 2020 | 28.72 | 28.72 | 28.14 | 28.71 | 5,373 | -0.33(-1.12%) |
Dec 02, 2020 | 29.37 | 30.45 | 28.90 | 29.03 | 17,293 | +0.38(+1.33%) |
Dec 01, 2020 | 28.87 | 29.05 | 28.31 | 28.65 | 7,201 | -0.21(-0.72%) |
Nov 30, 2020 | 28.49 | 29.98 | 28.40 | 28.86 | 25,580 | +0.23(+0.79%) |
Nov 27, 2020 | 29.06 | 29.08 | 28.63 | 28.63 | 9,646 | -1.22(-4.09%) |
Nov 25, 2020 | 30.42 | 30.65 | 29.67 | 29.85 | 70,095 | -1.22(-3.93%) |
Nov 24, 2020 | 31.91 | 31.91 | 31.07 | 31.08 | 11,319 | -0.59(-1.87%) |
Nov 23, 2020 | 31.26 | 32.41 | 31.26 | 31.67 | 5,749 | -0.01(-0.03%) |
Nov 20, 2020 | 31.71 | 31.71 | 31.05 | 31.68 | 7,824 | -0.17(-0.53%) |
Nov 19, 2020 | 33.28 | 33.28 | 31.72 | 31.85 | 5,781 | -1.51(-4.52%) |
Nov 18, 2020 | 33.45 | 33.45 | 32.48 | 33.36 | 8,042 | +0.44(+1.34%) |
Nov 17, 2020 | 33.67 | 33.67 | 32.56 | 32.91 | 7,406 | -0.61(-1.81%) |
Nov 16, 2020 | 34.58 | 34.58 | 33.46 | 33.52 | 6,902 | -0.04(-0.12%) |
Nov 13, 2020 | 33.43 | 34.25 | 33.29 | 33.56 | 8,788 | -0.72(-2.11%) |
Nov 12, 2020 | 33.59 | 34.45 | 32.92 | 34.29 | 7,040 | +0.14(+0.42%) |
Nov 11, 2020 | 36.15 | 36.15 | 34.06 | 34.14 | 11,058 | -2.96(-7.98%) |
Nov 10, 2020 | 35.83 | 39.19 | 35.49 | 37.11 | 54,334 | +2.47(+7.14%) |
Nov 09, 2020 | 32.75 | 34.63 | 31.02 | 34.63 | 38,931 | +4.43(+14.65%) |
Nov 06, 2020 | 30.66 | 31.64 | 30.13 | 30.21 | 12,861 | -0.38(-1.23%) |
Nov 05, 2020 | 31.27 | 31.40 | 30.43 | 30.58 | 16,443 | -2.96(-8.83%) |
Nov 04, 2020 | 36.23 | 36.23 | 33.22 | 33.55 | 19,619 | -5.61(-14.33%) |
Nov 03, 2020 | 40.91 | 40.91 | 38.56 | 39.16 | 13,017 | -2.45(-5.89%) |
Nov 02, 2020 | 40.41 | 42.77 | 40.27 | 41.61 | 11,983 | +0.00(+0.00%) |
Oct 30, 2020 | 39.60 | 41.99 | 39.60 | 41.61 | 18,756 | +5.06(+13.85%) |
Oct 29, 2020 | 37.28 | 37.28 | 36.51 | 36.55 | 3,265 | -1.90(-4.95%) |
Oct 28, 2020 | 36.66 | 38.56 | 36.66 | 38.45 | 12,810 | +3.72(+10.72%) |
Oct 27, 2020 | 35.97 | 35.97 | 34.68 | 34.73 | 6,483 | -1.86(-5.08%) |
Oct 26, 2020 | 34.99 | 37.76 | 34.46 | 36.58 | 9,377 | +2.06(+5.97%) |
Oct 23, 2020 | 35.87 | 36.01 | 34.52 | 34.52 | 3,751 | -1.14(-3.21%) |
Oct 22, 2020 | 36.56 | 36.95 | 35.42 | 35.67 | 5,085 | +0.20(+0.58%) |
Oct 21, 2020 | 34.80 | 35.46 | 33.36 | 35.46 | 8,418 | -0.48(-1.34%) |
Oct 20, 2020 | 35.30 | 36.15 | 34.69 | 35.94 | 5,033 | +0.09(+0.24%) |
Oct 19, 2020 | 33.98 | 36.15 | 33.98 | 35.86 | 10,866 | +0.87(+2.48%) |
Oct 16, 2020 | 33.96 | 34.99 | 33.51 | 34.99 | 3,644 | +0.14(+0.40%) |
Oct 15, 2020 | 36.28 | 36.35 | 34.85 | 34.85 | 7,258 | +0.37(+1.08%) |
Oct 14, 2020 | 32.99 | 35.25 | 32.78 | 34.48 | 5,254 | +1.24(+3.74%) |
Oct 13, 2020 | 33.78 | 33.86 | 32.90 | 33.23 | 4,638 | -0.92(-2.70%) |
Oct 12, 2020 | 34.89 | 34.89 | 33.21 | 34.16 | 12,106 | -2.06(-5.69%) |
Oct 09, 2020 | 36.57 | 36.57 | 36.20 | 36.22 | 4,179 | -1.88(-4.95%) |
Oct 08, 2020 | 38.46 | 38.46 | 38.10 | 38.10 | 3,084 | -0.49(-1.28%) |
Oct 07, 2020 | 39.71 | 40.21 | 38.60 | 38.60 | 10,068 | -2.38(-5.81%) |
Oct 06, 2020 | 39.47 | 41.00 | 39.17 | 40.98 | 7,986 | +1.66(+4.22%) |
Oct 05, 2020 | 40.44 | 40.59 | 39.32 | 39.32 | 4,938 | -2.37(-5.68%) |
Oct 02, 2020 | 44.52 | 46.21 | 39.95 | 41.69 | 23,793 | +2.17(+5.50%) |
Oct 01, 2020 | 40.54 | 41.06 | 39.50 | 39.51 | 9,357 | -2.71(-6.41%) |
Sep 30, 2020 | 41.53 | 42.72 | 40.68 | 42.22 | 9,481 | +0.09(+0.22%) |
Sep 29, 2020 | 42.16 | 42.27 | 41.68 | 42.13 | 5,800 | -0.05(-0.11%) |
Sep 28, 2020 | 41.43 | 43.35 | 41.43 | 42.17 | 11,187 | -1.83(-4.16%) |
Sep 25, 2020 | 47.38 | 47.85 | 43.61 | 44.00 | 30,546 | -3.82(-7.98%) |
Sep 24, 2020 | 48.75 | 49.27 | 46.27 | 47.82 | 98,306 | +1.10(+2.36%) |
Sep 23, 2020 | 43.87 | 46.94 | 43.10 | 46.72 | 84,871 | +3.02(+6.91%) |
Sep 22, 2020 | 46.24 | 47.50 | 43.63 | 43.70 | 64,415 | -3.82(-8.04%) |
Sep 21, 2020 | 51.18 | 51.28 | 47.52 | 47.52 | 75,747 | -1.08(-2.23%) |
Sep 18, 2020 | 47.98 | 50.99 | 47.15 | 48.60 | 207,498 | +0.49(+1.01%) |
Sep 17, 2020 | 49.42 | 50.45 | 48.12 | 48.12 | 102,952 | +1.91(+4.14%) |
Sep 16, 2020 | 44.06 | 46.23 | 43.40 | 46.20 | 120,573 | +1.70(+3.82%) |
Sep 15, 2020 | 44.34 | 45.53 | 43.73 | 44.51 | 54,496 | -1.25(-2.73%) |
Sep 14, 2020 | 45.19 | 46.50 | 44.22 | 45.76 | 55,657 | -1.00(-2.14%) |
Sep 11, 2020 | 44.21 | 48.41 | 44.20 | 46.76 | 42,550 | +0.42(+0.92%) |
Sep 10, 2020 | 41.97 | 46.33 | 40.68 | 46.33 | 148,040 | +3.39(+7.90%) |
Sep 09, 2020 | 43.94 | 45.76 | 42.19 | 42.94 | 155,974 | -3.45(-7.44%) |
Sep 08, 2020 | 49.09 | 49.09 | 43.37 | 46.39 | 280,127 | +3.98(+9.39%) |
Sep 04, 2020 | 41.46 | 47.44 | 39.11 | 42.41 | 366,123 | +3.56(+9.18%) |
Sep 03, 2020 | 36.10 | 40.13 | 35.90 | 38.84 | 96,288 | +5.42(+16.22%) |
Sep 02, 2020 | 33.36 | 35.63 | 33.33 | 33.42 | 130,690 | -0.95(-2.76%) |
Sep 01, 2020 | 37.84 | 37.84 | 34.34 | 34.37 | 99,347 | -3.64(-9.58%) |
Aug 31, 2020 | 38.32 | 38.63 | 37.52 | 38.01 | 93,847 | -0.91(-2.33%) |
Aug 28, 2020 | 38.53 | 39.10 | 38.15 | 38.92 | 25,937 | -0.27(-0.69%) |
Aug 27, 2020 | 38.72 | 40.12 | 38.63 | 39.19 | 8,911 | -4.76(-10.83%) |
Aug 25, 2020 | 43.95 | 43.95 | 43.95 | 0 | -1.40(-3.09%) | |
Aug 24, 2020 | 43.95 | 46.18 | 43.76 | 45.34 | 22,670 | +0.09(+0.21%) |
Aug 21, 2020 | 45.53 | 45.67 | 44.51 | 45.25 | 7,138 | +0.47(+1.04%) |
Aug 20, 2020 | 47.40 | 47.40 | 44.60 | 44.78 | 56,356 | -1.96(-4.19%) |
Aug 19, 2020 | 46.00 | 46.94 | 45.06 | 46.74 | 36,974 | +0.47(+1.01%) |
Aug 18, 2020 | 48.42 | 48.42 | 46.18 | 46.28 | 6,640 | -2.61(-5.34%) |
Aug 17, 2020 | 49.45 | 49.54 | 48.42 | 48.89 | 4,328 | -1.68(-3.32%) |
Aug 14, 2020 | 49.54 | 50.66 | 48.80 | 50.57 | 4,040 | +1.03(+2.07%) |
Aug 13, 2020 | 50.57 | 50.66 | 48.61 | 49.54 | 5,290 | -0.93(-1.85%) |
Aug 12, 2020 | 51.69 | 51.69 | 49.82 | 50.48 | 4,243 | -1.82(-3.48%) |
Aug 11, 2020 | 51.13 | 52.34 | 49.02 | 52.30 | 7,528 | +2.85(+5.75%) |
Aug 10, 2020 | 47.49 | 51.13 | 47.49 | 49.45 | 9,195 | +1.40(+2.91%) |
Aug 07, 2020 | 46.81 | 49.31 | 46.00 | 48.05 | 14,983 | +1.96(+4.25%) |
Aug 06, 2020 | 47.12 | 47.80 | 45.90 | 46.09 | 55,602 | -0.93(-1.98%) |
Aug 05, 2020 | 46.93 | 47.86 | 46.46 | 47.02 | 107,215 | -0.37(-0.79%) |
Aug 04, 2020 | 48.80 | 48.80 | 47.21 | 47.40 | 22,385 | -0.56(-1.17%) |
Aug 03, 2020 | 48.98 | 48.98 | 47.40 | 47.96 | 80,222 | -1.31(-2.65%) |
Jul 31, 2020 | 49.64 | 51.46 | 48.98 | 49.26 | 24,726 | -2.52(-4.86%) |
Jul 30, 2020 | 56.35 | 56.35 | 51.60 | 51.78 | 9,521 | -1.12(-2.12%) |
Jul 29, 2020 | 57.29 | 57.29 | 52.34 | 52.90 | 7,047 | -2.99(-5.34%) |
Jul 28, 2020 | 54.40 | 55.89 | 53.46 | 55.89 | 5,129 | +2.43(+4.54%) |
Jul 27, 2020 | 55.14 | 55.99 | 53.09 | 53.46 | 10,867 | -2.65(-4.72%) |
Jul 24, 2020 | 59.06 | 59.06 | 54.91 | 56.11 | 26,323 | +1.34(+2.45%) |
Jul 23, 2020 | 52.07 | 55.67 | 50.92 | 54.77 | 14,461 | +3.08(+5.96%) |
Jul 22, 2020 | 50.85 | 52.62 | 50.48 | 51.69 | 6,883 | +0.28(+0.54%) |
Jul 21, 2020 | 48.42 | 51.69 | 48.42 | 51.41 | 7,014 | +1.59(+3.18%) |
Jul 20, 2020 | 55.89 | 55.89 | 49.54 | 49.82 | 8,962 | -5.78(-10.40%) |
Jul 17, 2020 | 56.07 | 57.57 | 54.95 | 55.61 | 6,334 | -0.47(-0.83%) |
Jul 16, 2020 | 57.38 | 58.69 | 55.51 | 56.07 | 21,463 | +1.12(+2.04%) |
Jul 15, 2020 | 54.95 | 57.10 | 54.21 | 54.95 | 9,734 | -0.37(-0.67%) |
Jul 14, 2020 | 58.03 | 61.11 | 55.05 | 55.33 | 30,953 | -0.93(-1.66%) |
Jul 13, 2020 | 49.08 | 56.35 | 48.33 | 56.26 | 19,826 | +6.16(+12.29%) |
Jul 10, 2020 | 50.29 | 52.62 | 50.10 | 50.10 | 9,056 | -0.47(-0.92%) |
Jul 09, 2020 | 50.94 | 53.28 | 50.10 | 50.57 | 9,914 | -1.68(-3.21%) |
Jul 08, 2020 | 54.77 | 54.77 | 52.16 | 52.25 | 7,232 | -3.08(-5.56%) |
Jul 07, 2020 | 55.79 | 55.79 | 52.72 | 55.33 | 9,572 | +0.00(+0.00%) |
Jul 06, 2020 | 56.07 | 56.54 | 53.65 | 55.33 | 8,164 | -3.27(-5.57%) |
Jul 02, 2020 | 57.01 | 58.97 | 57.01 | 58.59 | 10,439 | -0.84(-1.41%) |
Jul 01, 2020 | 63.63 | 63.73 | 58.87 | 59.43 | 6,343 | -4.39(-6.87%) |
Jun 30, 2020 | 67.27 | 67.27 | 63.63 | 63.82 | 10,002 | -4.11(-6.04%) |
Jun 29, 2020 | 74.83 | 74.83 | 67.64 | 67.92 | 13,544 | +0.56(+0.83%) |
Jun 26, 2020 | 64.47 | 67.74 | 64.47 | 67.36 | 6,848 | +3.74(+5.87%) |
Jun 25, 2020 | 66.71 | 67.64 | 63.59 | 63.63 | 4,604 | -2.72(-4.10%) |
Jun 24, 2020 | 63.63 | 67.36 | 61.53 | 66.35 | 10,149 | +4.49(+7.25%) |
Jun 23, 2020 | 61.95 | 62.09 | 60.04 | 61.86 | 5,519 | -1.21(-1.92%) |
Jun 22, 2020 | 65.40 | 65.78 | 62.98 | 63.07 | 4,516 | -3.08(-4.65%) |
Jun 19, 2020 | 65.31 | 68.11 | 64.75 | 66.15 | 4,469 | -1.03(-1.53%) |
Jun 18, 2020 | 67.50 | 68.10 | 66.90 | 67.18 | 2,809 | -0.09(-0.14%) |
Jun 17, 2020 | 67.74 | 68.20 | 66.06 | 67.27 | 5,287 | -0.84(-1.23%) |
Jun 16, 2020 | 66.71 | 69.65 | 66.71 | 68.11 | 8,193 | -4.39(-6.05%) |
Jun 15, 2020 | 79.40 | 79.59 | 71.98 | 72.50 | 7,597 | -3.09(-4.09%) |
Jun 12, 2020 | 71.84 | 80.61 | 71.80 | 75.58 | 5,530 | -2.98(-3.79%) |
Jun 11, 2020 | 76.23 | 78.84 | 71.10 | 78.56 | 12,291 | +10.25(+15.00%) |
Jun 10, 2020 | 68.86 | 70.07 | 67.18 | 68.31 | 3,637 | -0.85(-1.23%) |
Jun 09, 2020 | 71.10 | 71.10 | 68.16 | 69.16 | 2,950 | +0.22(+0.32%) |
Jun 08, 2020 | 71.00 | 72.54 | 68.94 | 68.94 | 5,160 | -3.25(-4.51%) |
Jun 05, 2020 | 72.68 | 74.64 | 71.33 | 72.19 | 2,733 | -2.80(-3.74%) |
Jun 04, 2020 | 72.31 | 76.13 | 70.82 | 75.00 | 5,944 | +3.52(+4.93%) |
Jun 03, 2020 | 71.66 | 72.96 | 71.16 | 71.47 | 3,834 | -1.12(-1.54%) |
Jun 02, 2020 | 73.15 | 75.95 | 72.31 | 72.59 | 4,477 | -0.28(-0.38%) |