Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 64.26 | 68.36 | 64.20 | 66.26 | 1,685,800 | -0.44(-0.66%) |
Apr 29, 2021 | 72.32 | 72.53 | 65.80 | 66.70 | 3,498,736 | -5.14(-7.15%) |
Apr 28, 2021 | 70.55 | 73.20 | 69.55 | 71.84 | 1,826,883 | +0.93(+1.31%) |
Apr 27, 2021 | 73.38 | 73.47 | 70.32 | 70.91 | 2,407,808 | -1.58(-2.18%) |
Apr 26, 2021 | 70.05 | 72.75 | 68.05 | 72.49 | 3,061,103 | +3.16(+4.56%) |
Apr 23, 2021 | 67.30 | 70.65 | 67.25 | 69.33 | 2,953,200 | +2.17(+3.23%) |
Apr 22, 2021 | 66.35 | 70.33 | 64.80 | 67.16 | 4,338,129 | +0.65(+0.98%) |
Apr 21, 2021 | 60.20 | 66.57 | 59.32 | 66.51 | 2,798,317 | +5.65(+9.28%) |
Apr 20, 2021 | 62.11 | 63.79 | 59.40 | 60.86 | 2,679,485 | -1.24(-2.00%) |
Apr 19, 2021 | 66.35 | 68.75 | 61.15 | 62.10 | 4,492,940 | -4.69(-7.02%) |
Apr 16, 2021 | 65.84 | 67.16 | 63.21 | 66.79 | 3,002,100 | +0.29(+0.44%) |
Apr 15, 2021 | 70.10 | 71.92 | 65.11 | 66.50 | 6,225,351 | -1.96(-2.86%) |
Apr 14, 2021 | 64.95 | 73.70 | 64.75 | 68.46 | 11,731,042 | +5.45(+8.65%) |
Apr 13, 2021 | 59.97 | 63.38 | 59.31 | 63.01 | 3,302,756 | +3.12(+5.21%) |
Apr 12, 2021 | 60.87 | 61.74 | 58.80 | 59.89 | 3,123,010 | -1.14(-1.87%) |
Apr 09, 2021 | 62.07 | 62.30 | 60.06 | 61.03 | 4,351,000 | -2.32(-3.66%) |
Apr 08, 2021 | 63.80 | 65.35 | 62.15 | 63.35 | 3,579,030 | +0.15(+0.24%) |
Apr 07, 2021 | 68.19 | 68.46 | 62.70 | 63.20 | 4,991,929 | -5.59(-8.13%) |
Apr 06, 2021 | 67.50 | 69.77 | 66.80 | 68.79 | 1,652,189 | +0.38(+0.56%) |
Apr 05, 2021 | 71.00 | 71.70 | 67.51 | 68.41 | 2,534,115 | -0.49(-0.71%) |
Apr 01, 2021 | 69.25 | 71.16 | 67.39 | 68.90 | 3,566,700 | +2.99(+4.54%) |
Mar 31, 2021 | 65.33 | 68.90 | 65.00 | 65.91 | 3,629,636 | +2.82(+4.47%) |
Mar 30, 2021 | 61.63 | 63.59 | 59.75 | 63.09 | 2,687,447 | +1.08(+1.74%) |
Mar 29, 2021 | 64.69 | 65.34 | 61.67 | 62.01 | 2,628,022 | -2.69(-4.16%) |
Mar 26, 2021 | 67.36 | 67.99 | 61.09 | 64.70 | 3,228,500 | -2.19(-3.27%) |
Mar 25, 2021 | 62.00 | 69.63 | 61.51 | 66.89 | 5,329,519 | +2.37(+3.67%) |
Mar 24, 2021 | 70.79 | 71.01 | 64.50 | 64.52 | 6,043,512 | -5.99(-8.50%) |
Mar 23, 2021 | 75.00 | 75.49 | 70.12 | 70.51 | 4,866,184 | -4.55(-6.06%) |
Mar 22, 2021 | 75.15 | 77.87 | 73.03 | 75.06 | 5,216,054 | +0.54(+0.72%) |
Mar 19, 2021 | 75.50 | 76.09 | 72.30 | 74.52 | 5,721,800 | -1.29(-1.70%) |
Mar 18, 2021 | 78.87 | 80.96 | 75.25 | 75.81 | 4,925,107 | -4.75(-5.90%) |
Mar 17, 2021 | 80.10 | 83.49 | 79.21 | 80.56 | 4,691,730 | -2.44(-2.94%) |
Mar 16, 2021 | 87.00 | 88.42 | 82.15 | 83.00 | 3,709,118 | -3.77(-4.34%) |
Mar 15, 2021 | 91.75 | 91.75 | 85.80 | 86.77 | 5,352,005 | -3.23(-3.59%) |
Mar 12, 2021 | 85.48 | 90.91 | 82.93 | 90.00 | 5,840,200 | +3.53(+4.08%) |
Mar 11, 2021 | 86.67 | 88.40 | 85.50 | 86.47 | 4,494,219 | +1.91(+2.26%) |
Mar 10, 2021 | 88.80 | 89.82 | 82.85 | 84.56 | 4,659,110 | -0.35(-0.41%) |
Mar 09, 2021 | 85.00 | 88.58 | 83.00 | 84.91 | 9,323,816 | +1.30(+1.55%) |
Mar 08, 2021 | 88.01 | 93.00 | 82.85 | 83.61 | 9,267,023 | -11.54(-12.13%) |
Mar 05, 2021 | 89.44 | 98.10 | 77.00 | 95.15 | 7,156,200 | +6.64(+7.50%) |
Mar 04, 2021 | 92.00 | 95.56 | 83.04 | 88.51 | 5,931,401 | -4.81(-5.15%) |
Mar 03, 2021 | 99.41 | 101.46 | 91.11 | 93.32 | 5,496,142 | -5.18(-5.26%) |
Mar 02, 2021 | 106.90 | 109.54 | 97.50 | 98.50 | 12,333,431 | -22.55(-18.63%) |
Mar 01, 2021 | 116.19 | 121.88 | 115.00 | 121.05 | 3,445,704 | +8.59(+7.64%) |
Feb 26, 2021 | 116.10 | 117.94 | 109.50 | 112.46 | 2,503,800 | -1.85(-1.62%) |
Feb 25, 2021 | 123.96 | 127.31 | 112.73 | 114.31 | 3,938,560 | -8.22(-6.71%) |
Feb 24, 2021 | 122.01 | 125.32 | 118.34 | 122.53 | 2,175,373 | +1.41(+1.16%) |
Feb 23, 2021 | 123.00 | 123.00 | 110.19 | 121.12 | 3,823,453 | -5.10(-4.04%) |
Feb 22, 2021 | 132.99 | 134.00 | 125.73 | 126.22 | 2,247,842 | -8.32(-6.18%) |
Feb 19, 2021 | 134.77 | 138.79 | 133.16 | 134.54 | 1,863,700 | +0.98(+0.73%) |
Feb 18, 2021 | 136.70 | 137.39 | 131.00 | 133.56 | 3,078,474 | -6.50(-4.64%) |
Feb 17, 2021 | 146.01 | 147.00 | 136.70 | 140.06 | 3,060,233 | -7.11(-4.83%) |
Feb 16, 2021 | 155.53 | 157.50 | 145.45 | 147.17 | 3,078,632 | -6.56(-4.27%) |
Feb 12, 2021 | 158.86 | 160.88 | 152.03 | 153.73 | 1,620,200 | -2.83(-1.81%) |
Feb 11, 2021 | 162.86 | 167.79 | 154.60 | 156.56 | 1,543,442 | -4.89(-3.03%) |
Feb 10, 2021 | 170.20 | 176.94 | 156.32 | 161.45 | 3,090,449 | -7.47(-4.42%) |
Feb 09, 2021 | 151.99 | 172.99 | 151.99 | 168.92 | 4,494,334 | +18.12(+12.02%) |
Feb 08, 2021 | 150.00 | 151.90 | 145.80 | 150.80 | 2,015,756 | +4.20(+2.86%) |
Feb 05, 2021 | 155.07 | 155.90 | 144.41 | 146.60 | 2,403,500 | -7.77(-5.03%) |
Feb 04, 2021 | 147.50 | 158.27 | 147.50 | 154.37 | 3,288,537 | +7.32(+4.98%) |
Feb 03, 2021 | 149.93 | 149.99 | 143.63 | 147.05 | 1,971,727 | +0.17(+0.12%) |
Feb 02, 2021 | 149.00 | 155.30 | 145.62 | 146.88 | 3,925,963 | +9.13(+6.63%) |
Feb 01, 2021 | 140.69 | 142.30 | 133.58 | 137.75 | 1,493,643 | -1.85(-1.33%) |
Jan 29, 2021 | 145.37 | 147.64 | 136.71 | 139.60 | 1,714,900 | -8.40(-5.68%) |
Jan 28, 2021 | 149.91 | 154.03 | 139.49 | 148.00 | 2,168,243 | -1.09(-0.73%) |
Jan 27, 2021 | 139.08 | 160.43 | 134.03 | 149.09 | 4,582,375 | +7.66(+5.42%) |
Jan 26, 2021 | 144.61 | 148.39 | 138.11 | 141.43 | 2,951,543 | -6.40(-4.33%) |
Jan 25, 2021 | 127.60 | 151.00 | 127.36 | 147.83 | 7,564,529 | +21.26(+16.80%) |
Jan 22, 2021 | 127.00 | 127.99 | 122.82 | 126.57 | 3,622,000 | -3.44(-2.65%) |
Jan 21, 2021 | 133.50 | 134.45 | 128.15 | 130.01 | 1,620,372 | -1.37(-1.04%) |
Jan 20, 2021 | 129.12 | 131.85 | 123.48 | 131.38 | 2,650,925 | +4.55(+3.59%) |
Jan 19, 2021 | 136.00 | 137.79 | 126.40 | 126.83 | 2,611,038 | -7.32(-5.46%) |
Jan 15, 2021 | 142.00 | 142.49 | 132.60 | 134.15 | 1,547,600 | -4.35(-3.14%) |
Jan 14, 2021 | 145.82 | 151.84 | 137.20 | 138.50 | 3,628,014 | -4.64(-3.24%) |
Jan 13, 2021 | 134.00 | 145.00 | 134.00 | 143.14 | 3,188,833 | +9.16(+6.84%) |
Jan 12, 2021 | 138.30 | 138.44 | 127.54 | 133.98 | 3,106,789 | -1.64(-1.21%) |
Jan 11, 2021 | 136.00 | 142.26 | 133.01 | 135.62 | 2,517,442 | -8.01(-5.58%) |
Jan 08, 2021 | 135.92 | 147.50 | 135.60 | 143.63 | 6,311,100 | +10.05(+7.52%) |
Jan 07, 2021 | 117.98 | 137.00 | 115.90 | 133.58 | 6,842,533 | +20.18(+17.80%) |
Jan 06, 2021 | 119.04 | 119.20 | 112.05 | 113.40 | 5,758,996 | -8.77(-7.18%) |
Jan 05, 2021 | 119.50 | 128.13 | 117.50 | 122.17 | 3,764,399 | +2.16(+1.80%) |
Jan 04, 2021 | 131.14 | 131.21 | 119.06 | 120.01 | 5,125,283 | -18.74(-13.51%) |
Dec 31, 2020 | 138.75 | 138.75 | 138.75 | 5,000,269 | -8.09(-5.51%) | |
Dec 30, 2020 | 141.65 | 151.50 | 141.00 | 146.84 | 5,000,269 | +7.06(+5.05%) |
Dec 29, 2020 | 146.31 | 146.39 | 135.00 | 139.78 | 5,190,229 | -6.10(-4.18%) |
Dec 28, 2020 | 168.68 | 168.80 | 143.13 | 145.88 | 6,156,937 | -15.12(-9.39%) |
Dec 24, 2020 | 168.00 | 172.50 | 156.87 | 161.00 | 4,381,600 | -0.06(-0.04%) |
Dec 23, 2020 | 166.90 | 183.90 | 151.58 | 161.06 | 10,861,346 | -16.41(-9.25%) |
Dec 22, 2020 | 170.53 | 179.00 | 163.30 | 177.47 | 8,286,973 | +16.58(+10.31%) |
Dec 21, 2020 | 142.01 | 168.77 | 141.00 | 160.89 | 11,574,659 | +23.30(+16.93%) |
Dec 18, 2020 | 116.67 | 145.00 | 115.09 | 137.59 | 8,506,500 | +20.35(+17.36%) |
Dec 17, 2020 | 118.44 | 121.00 | 115.45 | 117.24 | 3,417,045 | +3.55(+3.12%) |
Dec 16, 2020 | 105.00 | 116.71 | 104.00 | 113.69 | 5,384,399 | +11.69(+11.46%) |
Dec 15, 2020 | 104.57 | 109.89 | 98.10 | 102.00 | 5,715,547 | -0.36(-0.35%) |
Dec 14, 2020 | 122.16 | 123.83 | 100.66 | 102.36 | 8,199,777 | -17.22(-14.40%) |
Dec 11, 2020 | 123.82 | 133.00 | 116.00 | 119.58 | 11,776,500 | -10.42(-8.02%) |
Dec 10, 2020 | 99.48 | 131.75 | 96.00 | 130.00 | 22,842,968 | +37.51(+40.56%) |
Dec 09, 2020 | 100.00 | 115.00 | 90.03 | 92.49 | 24,757,972 | +89.76(+3287.91%) |
Oct 23, 2020 | 2.730 | 2.730 | 2.730 | 0 | +0.11(+4.20%) | |
Oct 22, 2020 | 2.640 | 2.680 | 2.580 | 2.620 | 176,886 | -0.02(-0.76%) |
Oct 21, 2020 | 2.650 | 2.705 | 2.640 | 2.640 | 105,127 | -0.03(-1.12%) |
Oct 20, 2020 | 2.680 | 2.740 | 2.640 | 2.670 | 178,548 | +0.00(+0.00%) |
Oct 19, 2020 | 2.760 | 2.790 | 2.660 | 2.670 | 177,647 | -0.09(-3.26%) |
Oct 16, 2020 | 2.770 | 2.830 | 2.760 | 2.760 | 146,500 | -0.03(-1.08%) |
Oct 15, 2020 | 2.800 | 2.820 | 2.750 | 2.790 | 114,039 | -0.04(-1.41%) |
Oct 14, 2020 | 2.850 | 2.890 | 2.830 | 2.830 | 123,701 | -0.02(-0.70%) |
Oct 13, 2020 | 2.840 | 2.890 | 2.830 | 2.850 | 126,857 | -0.01(-0.35%) |
Oct 12, 2020 | 2.810 | 2.900 | 2.810 | 2.860 | 156,069 | +0.03(+1.06%) |
Oct 09, 2020 | 2.950 | 2.980 | 2.820 | 2.830 | 182,200 | -0.12(-4.07%) |
Oct 08, 2020 | 2.860 | 2.980 | 2.860 | 2.950 | 207,583 | +0.13(+4.61%) |
Oct 07, 2020 | 2.840 | 2.870 | 2.820 | 2.820 | 188,709 | +0.01(+0.36%) |
Oct 06, 2020 | 2.820 | 2.920 | 2.810 | 2.810 | 184,882 | -0.05(-1.75%) |
Oct 05, 2020 | 2.850 | 2.890 | 2.817 | 2.860 | 143,824 | +0.01(+0.35%) |
Oct 02, 2020 | 2.790 | 2.850 | 2.790 | 2.850 | 142,500 | +0.00(+0.00%) |
Oct 01, 2020 | 2.810 | 2.850 | 2.800 | 2.850 | 170,315 | +0.01(+0.35%) |
Sep 30, 2020 | 2.840 | 2.900 | 2.800 | 2.840 | 166,919 | -0.01(-0.35%) |
Sep 29, 2020 | 2.840 | 2.860 | 2.775 | 2.850 | 233,496 | +0.02(+0.71%) |
Sep 28, 2020 | 2.760 | 2.890 | 2.760 | 2.830 | 371,724 | +0.12(+4.43%) |
Sep 25, 2020 | 2.600 | 2.730 | 2.600 | 2.710 | 201,400 | +0.07(+2.65%) |
Sep 24, 2020 | 2.500 | 2.678 | 2.480 | 2.640 | 501,266 | +0.17(+6.88%) |
Sep 23, 2020 | 2.670 | 2.700 | 2.460 | 2.470 | 319,547 | -0.19(-7.14%) |
Sep 22, 2020 | 2.660 | 2.700 | 2.630 | 2.660 | 246,644 | -0.01(-0.37%) |
Sep 21, 2020 | 2.680 | 2.717 | 2.645 | 2.670 | 280,297 | -0.06(-2.20%) |
Sep 18, 2020 | 2.760 | 2.790 | 2.700 | 2.730 | 698,200 | -0.03(-1.09%) |
Sep 17, 2020 | 2.760 | 2.790 | 2.736 | 2.760 | 160,164 | -0.01(-0.36%) |
Sep 16, 2020 | 2.720 | 2.820 | 2.700 | 2.770 | 260,224 | +0.07(+2.59%) |
Sep 15, 2020 | 2.710 | 2.730 | 2.700 | 2.700 | 171,615 | -0.01(-0.37%) |
Sep 14, 2020 | 2.680 | 2.745 | 2.665 | 2.710 | 268,262 | +0.02(+0.74%) |
Sep 11, 2020 | 2.680 | 2.690 | 2.660 | 2.690 | 257,400 | -0.02(-0.74%) |
Sep 10, 2020 | 2.690 | 2.725 | 2.680 | 2.710 | 213,804 | +0.02(+0.74%) |
Sep 09, 2020 | 2.700 | 2.720 | 2.670 | 2.690 | 287,694 | -0.02(-0.74%) |
Sep 08, 2020 | 2.650 | 2.800 | 2.650 | 2.710 | 359,037 | -0.01(-0.37%) |
Sep 04, 2020 | 2.720 | 2.770 | 2.660 | 2.720 | 283,700 | +0.00(+0.00%) |
Sep 03, 2020 | 2.760 | 2.783 | 2.690 | 2.720 | 170,893 | -0.03(-1.09%) |
Sep 02, 2020 | 2.720 | 2.770 | 2.675 | 2.750 | 278,521 | +0.01(+0.36%) |
Sep 01, 2020 | 2.710 | 2.750 | 2.670 | 2.740 | 243,225 | +0.02(+0.74%) |
Aug 31, 2020 | 2.770 | 2.790 | 2.680 | 2.720 | 260,465 | -0.08(-2.86%) |
Aug 28, 2020 | 2.800 | 2.828 | 2.790 | 2.800 | 118,900 | +0.00(+0.00%) |
Aug 27, 2020 | 2.790 | 2.840 | 2.790 | 2.800 | 246,489 | +0.03(+1.08%) |
Aug 26, 2020 | 2.780 | 2.800 | 2.750 | 2.770 | 183,860 | -0.01(-0.36%) |
Aug 25, 2020 | 2.850 | 2.850 | 2.765 | 2.780 | 177,218 | -0.03(-1.07%) |
Aug 24, 2020 | 2.740 | 2.830 | 2.700 | 2.810 | 185,710 | +0.09(+3.31%) |
Aug 21, 2020 | 2.800 | 2.810 | 2.720 | 2.720 | 203,400 | -0.11(-3.89%) |
Aug 20, 2020 | 2.780 | 2.860 | 2.760 | 2.830 | 205,674 | +0.04(+1.43%) |
Aug 19, 2020 | 2.780 | 2.871 | 2.750 | 2.790 | 196,831 | +0.01(+0.36%) |
Aug 18, 2020 | 2.810 | 2.820 | 2.730 | 2.780 | 206,285 | -0.04(-1.42%) |
Aug 17, 2020 | 2.850 | 2.850 | 2.770 | 2.820 | 147,886 | -0.05(-1.74%) |
Aug 14, 2020 | 2.810 | 2.880 | 2.790 | 2.870 | 156,700 | +0.05(+1.77%) |
Aug 13, 2020 | 2.800 | 2.865 | 2.790 | 2.820 | 149,921 | -0.02(-0.70%) |
Aug 12, 2020 | 2.860 | 2.880 | 2.800 | 2.840 | 192,686 | +0.03(+1.07%) |
Aug 11, 2020 | 2.850 | 2.970 | 2.805 | 2.810 | 335,868 | -0.02(-0.71%) |
Aug 10, 2020 | 2.800 | 2.910 | 2.787 | 2.830 | 312,200 | +0.06(+2.17%) |
Aug 07, 2020 | 2.730 | 2.790 | 2.650 | 2.770 | 245,900 | +0.04(+1.47%) |
Aug 06, 2020 | 2.800 | 2.820 | 2.720 | 2.730 | 203,614 | -0.05(-1.80%) |
Aug 05, 2020 | 2.720 | 2.800 | 2.700 | 2.780 | 202,324 | +0.12(+4.51%) |
Aug 04, 2020 | 2.570 | 2.710 | 2.570 | 2.660 | 264,688 | +0.05(+1.92%) |
Aug 03, 2020 | 2.710 | 2.710 | 2.580 | 2.610 | 464,296 | -0.11(-4.04%) |
Jul 31, 2020 | 2.860 | 2.910 | 2.720 | 2.720 | 430,500 | -0.20(-6.85%) |
Jul 30, 2020 | 2.930 | 2.960 | 2.850 | 2.920 | 328,335 | -0.04(-1.35%) |
Jul 29, 2020 | 2.940 | 3.000 | 2.910 | 2.960 | 372,286 | +0.03(+1.02%) |
Jul 28, 2020 | 2.950 | 3.010 | 2.930 | 2.930 | 208,797 | -0.02(-0.68%) |
Jul 27, 2020 | 2.910 | 2.950 | 2.890 | 2.950 | 185,719 | +0.04(+1.37%) |
Jul 24, 2020 | 3.030 | 3.044 | 2.910 | 2.910 | 239,200 | -0.12(-3.96%) |
Jul 23, 2020 | 3.060 | 3.073 | 3.015 | 3.030 | 162,613 | -0.03(-0.98%) |
Jul 22, 2020 | 3.040 | 3.160 | 3.020 | 3.060 | 207,337 | -0.01(-0.33%) |
Jul 21, 2020 | 2.970 | 3.090 | 2.970 | 3.070 | 174,538 | +0.10(+3.37%) |
Jul 20, 2020 | 3.020 | 3.070 | 2.960 | 2.970 | 257,906 | -0.06(-1.98%) |
Jul 17, 2020 | 3.020 | 3.085 | 2.990 | 3.030 | 148,200 | +0.02(+0.66%) |
Jul 16, 2020 | 3.060 | 3.144 | 3.010 | 3.010 | 180,952 | -0.06(-1.95%) |
Jul 15, 2020 | 2.980 | 3.090 | 2.960 | 3.070 | 366,638 | +0.13(+4.42%) |
Jul 14, 2020 | 2.870 | 2.960 | 2.845 | 2.940 | 207,909 | +0.08(+2.80%) |
Jul 13, 2020 | 2.870 | 2.963 | 2.855 | 2.860 | 372,651 | +0.03(+1.06%) |
Jul 10, 2020 | 2.730 | 2.890 | 2.730 | 2.830 | 502,600 | +0.07(+2.54%) |
Jul 09, 2020 | 2.800 | 2.840 | 2.725 | 2.760 | 313,213 | -0.07(-2.47%) |
Jul 08, 2020 | 2.810 | 2.880 | 2.790 | 2.830 | 361,925 | +0.00(+0.00%) |
Jul 07, 2020 | 2.910 | 2.920 | 2.820 | 2.830 | 244,751 | -0.13(-4.39%) |
Jul 06, 2020 | 2.990 | 2.990 | 2.865 | 2.960 | 347,208 | +0.01(+0.34%) |
Jul 02, 2020 | 2.990 | 2.990 | 2.930 | 2.950 | 391,400 | +0.04(+1.37%) |
Jul 01, 2020 | 2.960 | 2.980 | 2.840 | 2.910 | 326,088 | -0.06(-2.02%) |
Jun 30, 2020 | 2.950 | 2.990 | 2.885 | 2.970 | 249,630 | -0.01(-0.34%) |
Jun 29, 2020 | 2.900 | 2.980 | 2.830 | 2.980 | 453,393 | +0.13(+4.56%) |
Jun 26, 2020 | 2.840 | 2.870 | 2.780 | 2.850 | 990,800 | -0.05(-1.72%) |
Jun 25, 2020 | 2.790 | 2.931 | 2.790 | 2.900 | 348,698 | +0.08(+2.84%) |
Jun 24, 2020 | 2.850 | 2.855 | 2.690 | 2.820 | 411,265 | -0.03(-1.05%) |
Jun 23, 2020 | 2.920 | 2.920 | 2.845 | 2.850 | 334,773 | +0.00(+0.00%) |
Jun 22, 2020 | 2.820 | 2.878 | 2.770 | 2.850 | 577,849 | +0.03(+1.06%) |
Jun 19, 2020 | 2.950 | 2.970 | 2.820 | 2.820 | 1,639,100 | -0.11(-3.75%) |
Jun 18, 2020 | 2.920 | 3.000 | 2.850 | 2.930 | 521,309 | -0.02(-0.68%) |
Jun 17, 2020 | 3.070 | 3.070 | 2.940 | 2.950 | 265,611 | -0.10(-3.28%) |
Jun 16, 2020 | 3.210 | 3.230 | 2.950 | 3.050 | 378,909 | +0.01(+0.33%) |
Jun 15, 2020 | 2.830 | 3.110 | 2.810 | 3.040 | 337,975 | +0.05(+1.67%) |
Jun 12, 2020 | 3.030 | 3.030 | 2.820 | 2.990 | 452,300 | +0.17(+6.03%) |
Jun 11, 2020 | 2.930 | 3.045 | 2.800 | 2.820 | 600,276 | -0.37(-11.60%) |
Jun 10, 2020 | 3.400 | 3.455 | 3.050 | 3.190 | 551,515 | -0.25(-7.27%) |
Jun 09, 2020 | 3.460 | 3.590 | 3.310 | 3.440 | 844,331 | -0.18(-4.97%) |
Jun 08, 2020 | 3.420 | 3.660 | 3.220 | 3.620 | 1,458,799 | +0.40(+12.42%) |
Jun 05, 2020 | 3.200 | 3.393 | 2.989 | 3.220 | 1,691,000 | +0.39(+13.78%) |
Jun 04, 2020 | 2.500 | 3.140 | 2.500 | 2.830 | 942,100 | +0.28(+10.98%) |
Jun 03, 2020 | 2.520 | 2.660 | 2.500 | 2.550 | 718,159 | +0.10(+4.08%) |
Jun 02, 2020 | 2.530 | 2.550 | 2.450 | 2.450 | 272,885 | -0.05(-2.00%) |
Jun 01, 2020 | 2.360 | 2.562 | 2.350 | 2.500 | 453,698 | +0.10(+4.17%) |
May 29, 2020 | 2.470 | 2.473 | 2.370 | 2.400 | 497,600 | -0.07(-2.83%) |
May 28, 2020 | 2.560 | 2.560 | 2.420 | 2.470 | 761,072 | -0.08(-3.14%) |
May 27, 2020 | 2.530 | 2.580 | 2.400 | 2.550 | 550,017 | +0.06(+2.41%) |
May 26, 2020 | 2.420 | 2.545 | 2.395 | 2.490 | 411,156 | +0.16(+6.87%) |
May 22, 2020 | 2.360 | 2.392 | 2.235 | 2.330 | 396,100 | -0.07(-2.92%) |
May 21, 2020 | 2.450 | 2.460 | 2.362 | 2.400 | 226,501 | -0.04(-1.64%) |
May 20, 2020 | 2.470 | 2.500 | 2.405 | 2.440 | 280,561 | +0.05(+2.09%) |
May 19, 2020 | 2.450 | 2.520 | 2.305 | 2.390 | 471,588 | -0.02(-0.83%) |
May 18, 2020 | 2.280 | 2.450 | 2.280 | 2.410 | 513,669 | +0.17(+7.59%) |
May 15, 2020 | 2.360 | 2.390 | 2.200 | 2.240 | 512,900 | -0.09(-3.86%) |
May 14, 2020 | 2.150 | 2.370 | 2.080 | 2.330 | 312,145 | +0.14(+6.39%) |
May 13, 2020 | 2.450 | 2.470 | 2.150 | 2.190 | 558,029 | -0.20(-8.37%) |
May 12, 2020 | 2.500 | 2.690 | 2.380 | 2.390 | 693,079 | -0.14(-5.53%) |
May 11, 2020 | 2.760 | 2.850 | 2.472 | 2.530 | 607,722 | -0.12(-4.53%) |
May 08, 2020 | 2.650 | 2.720 | 2.610 | 2.650 | 206,400 | +0.07(+2.71%) |
May 07, 2020 | 2.590 | 2.700 | 2.552 | 2.580 | 243,511 | +0.02(+0.78%) |
May 06, 2020 | 2.650 | 2.760 | 2.550 | 2.560 | 266,277 | -0.09(-3.40%) |
May 05, 2020 | 2.730 | 2.830 | 2.650 | 2.650 | 292,625 | +0.01(+0.38%) |
May 04, 2020 | 2.680 | 2.750 | 2.550 | 2.640 | 263,178 | -0.08(-2.94%) |