Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 26.94 | 26.94 | 26.94 | 169,313 | +0.76(+2.91%) | |
Dec 30, 2020 | 25.74 | 27.34 | 25.20 | 26.18 | 169,313 | +0.98(+3.88%) |
Dec 29, 2020 | 26.29 | 26.54 | 24.60 | 25.20 | 144,595 | -0.84(-3.23%) |
Dec 28, 2020 | 27.65 | 27.74 | 25.81 | 26.04 | 165,500 | +0.24(+0.93%) |
Dec 24, 2020 | 27.00 | 27.00 | 25.45 | 25.80 | 376,818 | -6.60(-20.37%) |
Dec 23, 2020 | 36.00 | 39.00 | 30.00 | 32.40 | 1,006,916 | +5.58(+20.81%) |
Dec 22, 2020 | 26.04 | 27.60 | 24.90 | 26.82 | 238,540 | +0.78(+3.00%) |
Dec 21, 2020 | 25.21 | 26.40 | 25.21 | 26.04 | 30,470 | +0.84(+3.33%) |
Dec 18, 2020 | 26.66 | 26.66 | 25.20 | 25.20 | 29,128 | -1.48(-5.55%) |
Dec 17, 2020 | 26.95 | 27.51 | 26.20 | 26.68 | 31,986 | -0.19(-0.69%) |
Dec 16, 2020 | 26.10 | 26.95 | 25.57 | 26.87 | 44,025 | +0.95(+3.66%) |
Dec 15, 2020 | 26.00 | 26.10 | 25.44 | 25.92 | 70,753 | -0.06(-0.23%) |
Dec 14, 2020 | 26.40 | 26.94 | 25.98 | 25.98 | 29,825 | -0.52(-1.97%) |
Dec 11, 2020 | 26.61 | 27.30 | 26.40 | 26.50 | 31,463 | -0.38(-1.41%) |
Dec 10, 2020 | 25.80 | 27.60 | 25.80 | 26.88 | 68,138 | +0.48(+1.82%) |
Dec 09, 2020 | 27.60 | 27.60 | 25.20 | 26.40 | 80,405 | -0.93(-3.40%) |
Dec 08, 2020 | 27.00 | 28.14 | 26.06 | 27.33 | 57,892 | -0.13(-0.48%) |
Dec 07, 2020 | 28.92 | 28.92 | 27.06 | 27.46 | 70,448 | -0.62(-2.20%) |
Dec 04, 2020 | 27.60 | 29.02 | 25.92 | 28.08 | 168,066 | +0.48(+1.74%) |
Dec 03, 2020 | 29.40 | 30.00 | 27.00 | 27.60 | 237,012 | -1.80(-6.12%) |
Dec 02, 2020 | 25.20 | 39.00 | 24.60 | 29.40 | 1,873,869 | +4.31(+17.17%) |
Dec 01, 2020 | 25.80 | 26.87 | 24.90 | 25.09 | 71,156 | -0.71(-2.74%) |
Nov 30, 2020 | 25.20 | 25.80 | 24.60 | 25.80 | 53,345 | +0.91(+3.64%) |
Nov 27, 2020 | 25.80 | 25.80 | 24.55 | 24.89 | 48,098 | +1.25(+5.28%) |
Nov 25, 2020 | 23.40 | 24.90 | 23.40 | 23.65 | 74,475 | +0.25(+1.05%) |
Nov 24, 2020 | 24.00 | 24.00 | 22.80 | 23.40 | 74,015 | +0.00(+0.00%) |
Nov 23, 2020 | 24.60 | 24.60 | 22.80 | 23.40 | 93,457 | -0.54(-2.26%) |
Nov 20, 2020 | 23.10 | 24.59 | 22.73 | 23.94 | 416,618 | -7.86(-24.72%) |
Nov 19, 2020 | 28.20 | 33.60 | 27.60 | 31.80 | 136,708 | +3.78(+13.49%) |
Nov 18, 2020 | 29.10 | 29.10 | 27.60 | 28.02 | 18,812 | -1.20(-4.11%) |
Nov 17, 2020 | 27.60 | 29.40 | 27.60 | 29.22 | 14,549 | +1.62(+5.87%) |
Nov 16, 2020 | 28.20 | 28.80 | 27.60 | 27.60 | 14,993 | -0.84(-2.95%) |
Nov 13, 2020 | 28.80 | 29.40 | 27.84 | 28.44 | 16,450 | -0.36(-1.25%) |
Nov 12, 2020 | 28.74 | 29.47 | 28.21 | 28.80 | 17,630 | -0.67(-2.28%) |
Nov 11, 2020 | 27.00 | 30.24 | 26.41 | 29.47 | 60,646 | +2.47(+9.13%) |
Nov 10, 2020 | 28.33 | 28.68 | 27.00 | 27.01 | 30,190 | -1.18(-4.17%) |
Nov 09, 2020 | 28.38 | 29.52 | 27.78 | 28.18 | 23,029 | -1.69(-5.64%) |
Nov 06, 2020 | 30.13 | 30.13 | 28.51 | 29.87 | 9,518 | +0.20(+0.67%) |
Nov 05, 2020 | 27.60 | 29.99 | 27.60 | 29.67 | 10,042 | +0.53(+1.83%) |
Nov 04, 2020 | 29.54 | 30.00 | 28.81 | 29.14 | 6,649 | -0.26(-0.90%) |
Nov 03, 2020 | 30.00 | 30.00 | 28.74 | 29.40 | 10,166 | +0.00(+0.00%) |
Nov 02, 2020 | 28.20 | 30.00 | 28.20 | 29.40 | 8,944 | +1.09(+3.84%) |
Oct 30, 2020 | 30.87 | 31.18 | 26.42 | 28.31 | 23,421 | -2.86(-9.18%) |
Oct 29, 2020 | 31.20 | 31.28 | 30.07 | 31.18 | 10,994 | +0.22(+0.70%) |
Oct 28, 2020 | 31.76 | 31.76 | 30.05 | 30.96 | 14,169 | -0.84(-2.64%) |
Oct 27, 2020 | 32.40 | 32.40 | 31.20 | 31.80 | 11,583 | -1.06(-3.21%) |
Oct 26, 2020 | 31.86 | 34.24 | 30.97 | 32.86 | 43,338 | +0.64(+1.97%) |
Oct 23, 2020 | 32.48 | 32.52 | 31.80 | 32.22 | 7,941 | -0.24(-0.74%) |
Oct 22, 2020 | 32.10 | 33.00 | 31.05 | 32.46 | 17,819 | +0.06(+0.19%) |
Oct 21, 2020 | 33.60 | 33.60 | 31.80 | 32.40 | 17,990 | -0.60(-1.82%) |
Oct 20, 2020 | 33.60 | 34.20 | 31.80 | 33.00 | 25,311 | -0.92(-2.72%) |
Oct 19, 2020 | 34.46 | 34.79 | 33.66 | 33.92 | 18,237 | -0.45(-1.31%) |
Oct 16, 2020 | 35.04 | 35.04 | 33.30 | 34.37 | 25,126 | -0.19(-0.54%) |
Oct 15, 2020 | 34.76 | 35.40 | 33.60 | 34.56 | 16,052 | -0.48(-1.37%) |
Oct 14, 2020 | 36.60 | 36.60 | 33.72 | 35.04 | 37,466 | -0.81(-2.26%) |
Oct 13, 2020 | 32.84 | 36.29 | 32.40 | 35.85 | 116,940 | +3.01(+9.15%) |
Oct 12, 2020 | 33.72 | 33.72 | 32.44 | 32.84 | 25,011 | -0.21(-0.64%) |
Oct 09, 2020 | 33.60 | 34.20 | 32.52 | 33.05 | 42,843 | -0.32(-0.97%) |
Oct 08, 2020 | 34.80 | 35.10 | 33.00 | 33.38 | 83,338 | -1.70(-4.84%) |
Oct 07, 2020 | 37.03 | 37.14 | 34.86 | 35.08 | 57,234 | -0.88(-2.44%) |
Oct 06, 2020 | 46.75 | 46.75 | 35.56 | 35.95 | 305,547 | +0.08(+0.23%) |
Oct 05, 2020 | 35.23 | 37.20 | 35.14 | 35.87 | 15,010 | -0.13(-0.37%) |
Oct 02, 2020 | 33.00 | 37.20 | 33.00 | 36.00 | 41,041 | +1.80(+5.26%) |
Oct 01, 2020 | 36.00 | 36.22 | 33.76 | 34.20 | 11,435 | -0.30(-0.87%) |
Sep 30, 2020 | 34.74 | 36.59 | 34.20 | 34.50 | 13,127 | -0.46(-1.30%) |
Sep 29, 2020 | 33.03 | 36.90 | 32.93 | 34.96 | 26,010 | +1.36(+4.04%) |
Sep 28, 2020 | 33.00 | 36.00 | 31.80 | 33.60 | 68,956 | -4.44(-11.67%) |
Sep 25, 2020 | 36.06 | 38.99 | 36.06 | 38.04 | 12,645 | +0.86(+2.31%) |
Sep 24, 2020 | 38.34 | 39.00 | 36.00 | 37.18 | 20,954 | -2.42(-6.11%) |
Sep 23, 2020 | 41.40 | 42.54 | 38.40 | 39.60 | 25,340 | -1.80(-4.35%) |
Sep 22, 2020 | 41.40 | 42.60 | 40.80 | 41.40 | 12,558 | -0.60(-1.43%) |
Sep 21, 2020 | 39.60 | 43.80 | 39.60 | 42.00 | 34,586 | -0.86(-2.02%) |
Sep 18, 2020 | 42.60 | 44.40 | 41.00 | 42.86 | 21,915 | +0.82(+1.96%) |
Sep 17, 2020 | 42.60 | 43.80 | 39.61 | 42.04 | 19,634 | -1.16(-2.68%) |
Sep 16, 2020 | 46.80 | 48.60 | 40.80 | 43.20 | 76,010 | -1.80(-4.00%) |
Sep 15, 2020 | 41.40 | 47.40 | 41.40 | 45.00 | 67,396 | +4.32(+10.62%) |
Sep 14, 2020 | 38.78 | 41.40 | 38.40 | 40.68 | 18,716 | +2.53(+6.62%) |
Sep 11, 2020 | 38.40 | 39.42 | 36.60 | 38.15 | 11,790 | +0.78(+2.09%) |
Sep 10, 2020 | 40.20 | 40.79 | 37.21 | 37.37 | 13,253 | -2.23(-5.62%) |
Sep 09, 2020 | 38.40 | 41.75 | 37.21 | 39.60 | 44,048 | +2.40(+6.45%) |
Sep 08, 2020 | 35.40 | 41.40 | 34.80 | 37.20 | 42,315 | +2.55(+7.36%) |
Sep 04, 2020 | 36.56 | 37.20 | 32.40 | 34.65 | 33,633 | -3.45(-9.06%) |
Sep 03, 2020 | 36.12 | 39.67 | 36.12 | 38.10 | 17,440 | -1.28(-3.25%) |
Sep 02, 2020 | 41.40 | 41.40 | 37.20 | 39.38 | 21,946 | -2.62(-6.24%) |
Sep 01, 2020 | 42.00 | 42.84 | 41.40 | 42.00 | 15,317 | -1.80(-4.11%) |
Aug 31, 2020 | 43.80 | 44.40 | 42.60 | 43.80 | 14,769 | -0.46(-1.03%) |
Aug 28, 2020 | 43.02 | 45.00 | 42.31 | 44.26 | 24,725 | +1.06(+2.44%) |
Aug 27, 2020 | 45.00 | 45.60 | 40.80 | 43.20 | 33,501 | -2.34(-5.14%) |
Aug 26, 2020 | 45.33 | 46.77 | 45.00 | 45.54 | 16,319 | -1.26(-2.69%) |
Aug 25, 2020 | 47.40 | 48.00 | 42.60 | 46.80 | 69,759 | -3.60(-7.14%) |
Aug 24, 2020 | 52.20 | 53.40 | 48.60 | 50.40 | 55,214 | -4.58(-8.33%) |
Aug 21, 2020 | 62.40 | 62.40 | 52.80 | 54.98 | 111,291 | -0.22(-0.40%) |
Aug 20, 2020 | 61.20 | 65.40 | 52.80 | 55.20 | 308,307 | +3.14(+6.04%) |
Aug 19, 2020 | 52.20 | 52.86 | 49.80 | 52.06 | 25,826 | -1.72(-3.20%) |
Aug 18, 2020 | 55.64 | 56.39 | 52.80 | 53.78 | 25,380 | -2.62(-4.65%) |
Aug 17, 2020 | 52.80 | 57.00 | 52.20 | 56.40 | 33,944 | +1.93(+3.55%) |
Aug 14, 2020 | 58.20 | 58.20 | 53.40 | 54.47 | 45,198 | -4.33(-7.37%) |
Aug 13, 2020 | 54.00 | 61.20 | 52.80 | 58.80 | 95,741 | +5.40(+10.11%) |
Aug 12, 2020 | 55.80 | 57.00 | 50.40 | 53.40 | 49,193 | -1.80(-3.26%) |
Aug 11, 2020 | 62.40 | 63.00 | 54.00 | 55.20 | 65,292 | -7.20(-11.54%) |
Aug 10, 2020 | 61.80 | 63.60 | 61.80 | 62.40 | 26,845 | -1.20(-1.89%) |
Aug 07, 2020 | 64.80 | 65.40 | 58.21 | 63.60 | 91,576 | -0.60(-0.93%) |
Aug 06, 2020 | 66.00 | 66.60 | 63.60 | 64.20 | 49,938 | -3.60(-5.31%) |
Aug 05, 2020 | 67.80 | 69.60 | 67.20 | 67.80 | 48,011 | -1.80(-2.59%) |
Aug 04, 2020 | 70.20 | 70.80 | 67.20 | 69.60 | 107,263 | -1.20(-1.69%) |
Aug 03, 2020 | 72.00 | 74.40 | 67.80 | 70.80 | 109,148 | -1.80(-2.48%) |
Jul 31, 2020 | 66.60 | 76.20 | 66.60 | 72.60 | 99,975 | +3.60(+5.22%) |
Jul 30, 2020 | 68.40 | 73.20 | 66.00 | 69.00 | 137,055 | +1.80(+2.68%) |
Jul 29, 2020 | 63.60 | 69.60 | 62.40 | 67.20 | 99,317 | +0.60(+0.90%) |
Jul 28, 2020 | 69.00 | 69.60 | 62.40 | 66.60 | 92,966 | -4.20(-5.93%) |
Jul 27, 2020 | 74.40 | 76.80 | 67.80 | 70.80 | 136,118 | -8.40(-10.61%) |
Jul 24, 2020 | 76.20 | 81.00 | 73.20 | 79.20 | 99,758 | -3.60(-4.35%) |
Jul 23, 2020 | 88.80 | 89.40 | 75.60 | 82.80 | 171,619 | -6.60(-7.38%) |
Jul 22, 2020 | 118.20 | 125.40 | 84.00 | 89.40 | 1,284,593 | +7.80(+9.56%) |
Jul 21, 2020 | 105.00 | 106.80 | 72.00 | 81.60 | 558,778 | -6.60(-7.48%) |
Jul 20, 2020 | 74.40 | 110.40 | 69.60 | 88.20 | 1,008,114 | +21.60(+32.43%) |
Jul 17, 2020 | 68.40 | 73.80 | 62.40 | 66.60 | 160,006 | -1.20(-1.77%) |
Jul 16, 2020 | 55.20 | 69.00 | 54.00 | 67.80 | 205,568 | +10.80(+18.95%) |
Jul 15, 2020 | 55.80 | 60.60 | 52.20 | 57.00 | 133,383 | +1.74(+3.15%) |
Jul 14, 2020 | 52.80 | 59.40 | 52.20 | 55.26 | 140,358 | +2.75(+5.25%) |
Jul 13, 2020 | 60.00 | 61.20 | 51.60 | 52.51 | 211,482 | -9.29(-15.04%) |
Jul 10, 2020 | 69.00 | 79.20 | 60.00 | 61.80 | 1,129,845 | +3.60(+6.19%) |
Jul 09, 2020 | 48.00 | 67.20 | 48.00 | 58.20 | 622,963 | +10.80(+22.78%) |
Jul 08, 2020 | 47.40 | 48.00 | 45.60 | 47.40 | 33,619 | +0.00(+0.00%) |
Jul 07, 2020 | 45.60 | 50.40 | 45.00 | 47.40 | 82,053 | +1.36(+2.96%) |
Jul 06, 2020 | 45.25 | 48.60 | 44.40 | 46.04 | 43,663 | +0.98(+2.18%) |
Jul 02, 2020 | 46.20 | 48.00 | 42.09 | 45.05 | 104,375 | -4.15(-8.43%) |
Jul 01, 2020 | 45.00 | 55.20 | 42.60 | 49.20 | 294,941 | +7.80(+18.84%) |
Jun 30, 2020 | 39.00 | 43.80 | 36.60 | 41.40 | 133,000 | +0.00(+0.00%) |
Jun 29, 2020 | 34.20 | 47.40 | 33.60 | 41.40 | 269,203 | +7.84(+23.35%) |
Jun 26, 2020 | 31.13 | 35.94 | 30.00 | 33.56 | 90,518 | +2.75(+8.94%) |
Jun 25, 2020 | 30.60 | 31.17 | 30.12 | 30.81 | 5,890 | +0.49(+1.62%) |
Jun 24, 2020 | 31.80 | 31.80 | 30.00 | 30.32 | 14,132 | -1.66(-5.20%) |
Jun 23, 2020 | 32.40 | 32.21 | 30.90 | 31.98 | 8,436 | +0.00(+0.00%) |
Jun 22, 2020 | 31.20 | 32.40 | 30.91 | 31.98 | 9,934 | +1.03(+3.33%) |
Jun 19, 2020 | 33.00 | 33.00 | 30.95 | 30.95 | 16,896 | -1.45(-4.48%) |
Jun 18, 2020 | 31.80 | 33.00 | 31.80 | 32.40 | 4,965 | -0.07(-0.20%) |
Jun 17, 2020 | 33.60 | 33.75 | 31.84 | 32.47 | 7,342 | -1.66(-4.85%) |
Jun 16, 2020 | 33.00 | 34.35 | 32.52 | 34.12 | 13,083 | +1.30(+3.97%) |
Jun 15, 2020 | 32.89 | 33.23 | 31.51 | 32.82 | 15,067 | -0.64(-1.92%) |
Jun 12, 2020 | 35.40 | 35.40 | 31.80 | 33.46 | 14,531 | +0.58(+1.77%) |
Jun 11, 2020 | 32.10 | 33.30 | 31.31 | 32.88 | 28,016 | -2.27(-6.47%) |
Jun 10, 2020 | 41.88 | 42.00 | 33.00 | 35.15 | 91,615 | -6.19(-14.96%) |
Jun 09, 2020 | 36.82 | 37.80 | 36.00 | 41.34 | 38,537 | +3.54(+9.37%) |
Jun 08, 2020 | 36.60 | 38.40 | 34.80 | 37.80 | 49,785 | +2.64(+7.51%) |
Jun 05, 2020 | 32.40 | 35.40 | 32.40 | 35.16 | 21,423 | +1.85(+5.55%) |
Jun 04, 2020 | 32.85 | 33.60 | 32.54 | 33.31 | 15,975 | -0.23(-0.70%) |
Jun 03, 2020 | 33.60 | 33.60 | 32.40 | 33.55 | 14,032 | +0.21(+0.63%) |
Jun 02, 2020 | 33.09 | 33.60 | 32.62 | 33.34 | 10,826 | +0.04(+0.11%) |
Jun 01, 2020 | 33.60 | 34.19 | 32.59 | 33.30 | 13,875 | -0.59(-1.75%) |
May 29, 2020 | 33.60 | 37.81 | 32.40 | 33.89 | 65,415 | -0.31(-0.89%) |
May 28, 2020 | 34.20 | 34.80 | 34.20 | 34.20 | 15,604 | -1.20(-3.39%) |
May 27, 2020 | 34.80 | 36.00 | 33.60 | 35.40 | 20,532 | -0.38(-1.07%) |
May 26, 2020 | 36.54 | 37.20 | 34.80 | 35.78 | 24,416 | -0.60(-1.65%) |
May 22, 2020 | 34.95 | 37.20 | 33.60 | 36.38 | 28,103 | +1.15(+3.27%) |
May 21, 2020 | 37.85 | 37.86 | 33.60 | 35.23 | 47,593 | -2.57(-6.79%) |
May 20, 2020 | 36.60 | 40.80 | 36.60 | 37.80 | 87,767 | -1.20(-3.08%) |
May 19, 2020 | 43.20 | 46.80 | 36.00 | 39.00 | 605,876 | +6.80(+21.13%) |
May 18, 2020 | 31.50 | 32.20 | 30.07 | 32.20 | 26,172 | +0.23(+0.73%) |
May 15, 2020 | 32.40 | 33.60 | 30.60 | 31.96 | 25,641 | -1.04(-3.15%) |
May 14, 2020 | 31.80 | 34.20 | 30.60 | 33.00 | 28,122 | +0.60(+1.85%) |
May 13, 2020 | 36.00 | 37.20 | 30.60 | 32.40 | 70,948 | -2.39(-6.88%) |
May 12, 2020 | 31.87 | 35.70 | 31.20 | 34.79 | 78,061 | +2.53(+7.85%) |
May 11, 2020 | 29.90 | 32.26 | 29.90 | 32.26 | 15,989 | +1.18(+3.80%) |
May 08, 2020 | 30.66 | 31.50 | 29.44 | 31.08 | 28,141 | +0.78(+2.57%) |
May 07, 2020 | 29.34 | 30.59 | 28.31 | 30.30 | 23,694 | +0.90(+3.06%) |
May 06, 2020 | 30.60 | 30.60 | 28.20 | 29.40 | 23,768 | -0.55(-1.82%) |
May 05, 2020 | 32.13 | 32.77 | 28.21 | 29.95 | 72,533 | -3.05(-9.25%) |
May 04, 2020 | 43.20 | 43.20 | 31.20 | 33.00 | 252,726 | +2.82(+9.34%) |
May 01, 2020 | 25.78 | 34.20 | 24.90 | 30.18 | 197,378 | +4.22(+16.25%) |
Apr 30, 2020 | 27.00 | 27.45 | 25.27 | 25.96 | 21,941 | -1.35(-4.94%) |
Apr 29, 2020 | 25.80 | 27.60 | 25.20 | 27.31 | 30,637 | +1.70(+6.65%) |
Apr 28, 2020 | 26.99 | 27.00 | 25.20 | 25.61 | 19,176 | +0.17(+0.66%) |
Apr 27, 2020 | 24.60 | 25.80 | 23.52 | 25.44 | 28,166 | +1.10(+4.51%) |
Apr 24, 2020 | 23.84 | 24.54 | 22.88 | 24.34 | 24,095 | +0.61(+2.58%) |
Apr 23, 2020 | 23.70 | 23.94 | 23.04 | 23.73 | 19,072 | +0.33(+1.41%) |
Apr 22, 2020 | 24.00 | 24.00 | 22.80 | 23.40 | 18,800 | -0.11(-0.48%) |
Apr 21, 2020 | 22.80 | 23.99 | 22.32 | 23.51 | 32,834 | +0.11(+0.49%) |
Apr 20, 2020 | 24.00 | 24.60 | 22.80 | 23.40 | 30,276 | -0.76(-3.15%) |
Apr 17, 2020 | 22.80 | 24.48 | 22.20 | 24.16 | 33,831 | -0.44(-1.78%) |
Apr 16, 2020 | 28.68 | 28.68 | 21.60 | 24.60 | 107,016 | -2.70(-9.89%) |
Apr 15, 2020 | 23.10 | 27.75 | 22.81 | 27.30 | 205,288 | -20.78(-43.22%) |
Apr 14, 2020 | 51.60 | 51.60 | 46.80 | 48.08 | 25,441 | -2.01(-4.01%) |
Apr 13, 2020 | 48.78 | 51.60 | 46.61 | 50.09 | 38,484 | +4.49(+9.84%) |
Apr 09, 2020 | 43.20 | 48.00 | 40.80 | 45.60 | 61,190 | +8.11(+21.64%) |
Apr 08, 2020 | 34.80 | 37.80 | 33.30 | 37.49 | 14,422 | +3.38(+9.92%) |
Apr 07, 2020 | 34.80 | 35.93 | 33.89 | 34.10 | 7,067 | -0.54(-1.56%) |
Apr 06, 2020 | 31.71 | 35.40 | 31.71 | 34.64 | 8,957 | +1.68(+5.10%) |
Apr 03, 2020 | 32.52 | 33.60 | 31.80 | 32.96 | 5,431 | +0.43(+1.33%) |
Apr 02, 2020 | 34.20 | 34.50 | 32.43 | 32.53 | 6,387 | -1.70(-4.96%) |
Apr 01, 2020 | 34.20 | 35.70 | 33.30 | 34.23 | 8,410 | -0.57(-1.64%) |
Mar 31, 2020 | 34.80 | 35.40 | 33.42 | 34.80 | 8,094 | -0.53(-1.49%) |
Mar 30, 2020 | 35.91 | 36.00 | 33.00 | 35.33 | 13,349 | +1.66(+4.94%) |
Mar 27, 2020 | 32.40 | 35.64 | 32.10 | 33.67 | 11,875 | +1.00(+3.05%) |
Mar 26, 2020 | 32.40 | 33.90 | 32.10 | 32.67 | 8,943 | -0.21(-0.64%) |
Mar 25, 2020 | 32.40 | 34.20 | 31.20 | 32.88 | 13,053 | +0.49(+1.50%) |
Mar 24, 2020 | 31.50 | 33.00 | 30.80 | 32.39 | 9,407 | -0.01(-0.02%) |
Mar 23, 2020 | 32.40 | 32.40 | 30.00 | 32.40 | 10,497 | +0.79(+2.49%) |
Mar 20, 2020 | 30.11 | 32.40 | 29.43 | 31.61 | 12,378 | +1.14(+3.74%) |
Mar 19, 2020 | 29.40 | 31.50 | 28.80 | 30.47 | 12,661 | +0.47(+1.58%) |
Mar 18, 2020 | 31.81 | 32.84 | 28.21 | 30.00 | 22,158 | -2.84(-8.64%) |
Mar 17, 2020 | 31.43 | 34.19 | 30.90 | 32.84 | 9,385 | +0.56(+1.75%) |
Mar 16, 2020 | 31.20 | 34.20 | 30.21 | 32.27 | 11,270 | +0.48(+1.51%) |
Mar 13, 2020 | 33.00 | 34.20 | 30.60 | 31.79 | 15,685 | -0.31(-0.95%) |
Mar 12, 2020 | 31.20 | 34.50 | 30.00 | 32.10 | 18,725 | -3.63(-10.16%) |
Mar 11, 2020 | 38.43 | 39.00 | 33.90 | 35.73 | 12,263 | -2.45(-6.41%) |
Mar 10, 2020 | 40.20 | 42.00 | 36.90 | 38.18 | 25,528 | +2.12(+5.87%) |
Mar 09, 2020 | 40.32 | 40.32 | 34.80 | 36.06 | 21,551 | -4.14(-10.30%) |
Mar 06, 2020 | 40.20 | 42.00 | 38.40 | 40.20 | 18,935 | -0.37(-0.90%) |
Mar 05, 2020 | 42.60 | 43.20 | 39.68 | 40.57 | 22,677 | -2.00(-4.71%) |
Mar 04, 2020 | 40.80 | 43.80 | 39.78 | 42.57 | 37,227 | +1.73(+4.23%) |
Mar 03, 2020 | 45.61 | 47.98 | 39.89 | 40.84 | 51,121 | +1.24(+3.14%) |
Mar 02, 2020 | 51.60 | 52.80 | 39.00 | 39.60 | 79,458 | -5.23(-11.67%) |
Feb 28, 2020 | 35.40 | 45.00 | 35.22 | 44.83 | 134,653 | +10.03(+28.83%) |
Feb 27, 2020 | 30.60 | 36.60 | 30.00 | 34.80 | 39,326 | +3.13(+9.87%) |
Feb 26, 2020 | 33.48 | 34.27 | 31.20 | 31.67 | 14,977 | -2.18(-6.43%) |
Feb 25, 2020 | 36.78 | 37.20 | 33.00 | 33.85 | 12,792 | -2.15(-5.97%) |
Feb 24, 2020 | 36.60 | 37.78 | 34.80 | 36.00 | 17,409 | -0.86(-2.33%) |
Feb 21, 2020 | 33.60 | 37.78 | 33.60 | 36.86 | 23,266 | +3.05(+9.02%) |
Feb 20, 2020 | 34.02 | 35.40 | 32.60 | 33.81 | 12,283 | +0.15(+0.45%) |
Feb 19, 2020 | 32.37 | 33.84 | 31.50 | 33.66 | 12,176 | +0.95(+2.90%) |
Feb 18, 2020 | 31.74 | 32.81 | 31.39 | 32.71 | 7,320 | +1.13(+3.57%) |
Feb 14, 2020 | 32.88 | 33.20 | 31.20 | 31.58 | 12,386 | -1.62(-4.88%) |
Feb 13, 2020 | 30.60 | 35.13 | 30.01 | 33.20 | 31,829 | +2.60(+8.51%) |
Feb 12, 2020 | 33.00 | 33.00 | 30.07 | 30.60 | 23,247 | -1.80(-5.56%) |
Feb 11, 2020 | 34.80 | 35.40 | 31.80 | 32.40 | 29,093 | -2.93(-8.29%) |
Feb 10, 2020 | 41.40 | 46.20 | 30.00 | 35.33 | 159,011 | -1.87(-5.03%) |
Feb 07, 2020 | 32.13 | 38.88 | 32.13 | 37.20 | 88,418 | +5.44(+17.14%) |
Feb 06, 2020 | 28.71 | 32.98 | 28.20 | 31.76 | 45,950 | +3.05(+10.62%) |
Feb 05, 2020 | 27.57 | 28.80 | 26.99 | 28.71 | 11,979 | +2.31(+8.75%) |
Feb 04, 2020 | 26.40 | 27.60 | 26.40 | 26.40 | 7,683 | +0.00(+0.00%) |
Feb 03, 2020 | 27.60 | 27.60 | 26.40 | 26.40 | 5,335 | -0.29(-1.08%) |
Jan 31, 2020 | 26.40 | 27.54 | 25.80 | 26.69 | 8,175 | +0.57(+2.18%) |
Jan 30, 2020 | 26.40 | 26.55 | 25.21 | 26.12 | 7,754 | -0.04(-0.16%) |
Jan 29, 2020 | 26.40 | 26.40 | 25.81 | 26.16 | 6,759 | +0.13(+0.51%) |
Jan 28, 2020 | 26.40 | 27.37 | 25.80 | 26.03 | 4,248 | -0.11(-0.44%) |
Jan 27, 2020 | 27.00 | 27.00 | 26.06 | 26.14 | 6,930 | -1.11(-4.07%) |
Jan 24, 2020 | 28.20 | 28.20 | 27.00 | 27.25 | 8,071 | -0.71(-2.55%) |
Jan 23, 2020 | 26.94 | 28.20 | 26.71 | 27.97 | 11,103 | +0.92(+3.42%) |
Jan 22, 2020 | 27.60 | 27.60 | 25.80 | 27.04 | 11,028 | -0.40(-1.46%) |
Jan 21, 2020 | 27.60 | 27.60 | 26.46 | 27.44 | 13,045 | -0.28(-1.02%) |
Jan 17, 2020 | 28.11 | 28.20 | 27.60 | 27.73 | 7,745 | -0.47(-1.68%) |
Jan 16, 2020 | 28.80 | 28.80 | 28.20 | 28.20 | 6,093 | +0.20(+0.73%) |
Jan 15, 2020 | 28.31 | 28.73 | 27.80 | 28.00 | 11,013 | -0.64(-2.24%) |
Jan 14, 2020 | 28.14 | 28.80 | 28.13 | 28.64 | 4,730 | -0.08(-0.27%) |
Jan 13, 2020 | 29.36 | 29.36 | 28.05 | 28.72 | 7,267 | -0.08(-0.29%) |
Jan 10, 2020 | 28.85 | 29.40 | 28.44 | 28.80 | 6,408 | +0.34(+1.18%) |
Jan 09, 2020 | 29.61 | 29.69 | 28.20 | 28.46 | 5,989 | -0.34(-1.17%) |
Jan 08, 2020 | 28.80 | 28.80 | 28.20 | 28.80 | 9,727 | +0.00(+0.00%) |
Jan 07, 2020 | 29.40 | 29.40 | 28.80 | 28.80 | 4,961 | -0.01(-0.02%) |
Jan 06, 2020 | 29.52 | 29.52 | 27.60 | 28.81 | 12,167 | -0.37(-1.25%) |
Jan 03, 2020 | 29.10 | 30.08 | 28.80 | 29.17 | 9,345 | -1.21(-3.99%) |