Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 50.40 | 53.00 | 48.80 | 52.00 | 41,494 | +0.60(+1.17%) |
Mar 30, 2021 | 45.40 | 51.80 | 44.40 | 51.40 | 95,013 | +4.80(+10.30%) |
Mar 29, 2021 | 47.80 | 47.80 | 44.40 | 46.60 | 56,813 | -2.00(-4.12%) |
Mar 26, 2021 | 48.80 | 49.60 | 46.20 | 48.60 | 89,925 | +2.40(+5.19%) |
Mar 25, 2021 | 45.40 | 48.00 | 43.20 | 46.20 | 59,151 | +0.00(+0.00%) |
Mar 24, 2021 | 49.00 | 49.80 | 45.60 | 46.20 | 90,001 | -3.40(-6.85%) |
Mar 23, 2021 | 51.80 | 53.40 | 48.00 | 49.60 | 125,738 | -3.60(-6.77%) |
Mar 22, 2021 | 56.60 | 57.20 | 52.20 | 53.20 | 158,782 | -3.60(-6.34%) |
Mar 19, 2021 | 54.60 | 58.60 | 52.60 | 56.80 | 128,865 | +2.00(+3.65%) |
Mar 18, 2021 | 57.60 | 62.00 | 52.00 | 54.80 | 271,624 | -1.20(-2.14%) |
Mar 17, 2021 | 52.40 | 57.40 | 49.20 | 56.00 | 146,559 | +2.00(+3.70%) |
Mar 16, 2021 | 56.40 | 57.80 | 51.20 | 54.00 | 133,183 | -0.40(-0.74%) |
Mar 15, 2021 | 50.60 | 56.00 | 49.40 | 54.40 | 166,397 | +4.40(+8.80%) |
Mar 12, 2021 | 46.00 | 51.50 | 44.00 | 50.00 | 88,200 | +3.80(+8.23%) |
Mar 11, 2021 | 47.20 | 47.40 | 44.20 | 46.20 | 66,982 | -0.40(-0.86%) |
Mar 10, 2021 | 46.80 | 47.00 | 43.80 | 46.60 | 57,682 | +0.80(+1.75%) |
Mar 09, 2021 | 43.20 | 48.00 | 42.00 | 45.80 | 75,076 | +3.40(+8.02%) |
Mar 08, 2021 | 44.80 | 45.80 | 40.20 | 42.40 | 72,519 | -2.00(-4.50%) |
Mar 05, 2021 | 42.20 | 45.40 | 35.80 | 44.40 | 131,080 | +1.80(+4.23%) |
Mar 04, 2021 | 47.60 | 47.80 | 40.00 | 42.60 | 163,167 | -6.60(-13.41%) |
Mar 03, 2021 | 52.60 | 61.00 | 47.20 | 49.20 | 357,020 | -3.40(-6.46%) |
Mar 02, 2021 | 52.60 | 53.60 | 51.00 | 52.60 | 89,059 | -0.20(-0.38%) |
Mar 01, 2021 | 51.00 | 53.80 | 49.20 | 52.80 | 132,468 | +2.80(+5.60%) |
Feb 26, 2021 | 48.80 | 50.00 | 43.20 | 50.00 | 108,985 | +0.80(+1.63%) |
Feb 25, 2021 | 49.80 | 53.80 | 47.00 | 49.20 | 240,327 | +3.80(+8.37%) |
Feb 24, 2021 | 42.40 | 45.40 | 41.60 | 45.40 | 60,108 | +5.00(+12.38%) |
Feb 23, 2021 | 40.40 | 42.60 | 32.00 | 40.40 | 113,371 | -3.20(-7.34%) |
Feb 22, 2021 | 47.20 | 48.00 | 43.00 | 43.60 | 97,294 | -5.60(-11.38%) |
Feb 19, 2021 | 48.60 | 49.20 | 46.80 | 49.20 | 75,975 | +1.40(+2.93%) |
Feb 18, 2021 | 50.20 | 50.60 | 46.00 | 47.80 | 77,063 | -3.00(-5.91%) |
Feb 17, 2021 | 54.50 | 55.60 | 49.40 | 50.80 | 132,724 | -1.60(-3.05%) |
Feb 16, 2021 | 53.60 | 59.80 | 50.60 | 52.40 | 236,591 | +3.20(+6.50%) |
Feb 12, 2021 | 46.40 | 49.60 | 45.42 | 49.20 | 94,825 | +3.60(+7.89%) |
Feb 11, 2021 | 47.00 | 47.80 | 44.40 | 45.60 | 74,754 | -1.00(-2.15%) |
Feb 10, 2021 | 49.60 | 49.60 | 42.40 | 46.60 | 87,871 | -1.20(-2.51%) |
Feb 09, 2021 | 51.00 | 53.00 | 46.60 | 47.80 | 120,798 | -2.20(-4.40%) |
Feb 08, 2021 | 44.60 | 52.60 | 44.20 | 50.00 | 185,851 | +5.40(+12.11%) |
Feb 05, 2021 | 42.60 | 45.00 | 41.46 | 44.60 | 77,830 | +1.80(+4.21%) |
Feb 04, 2021 | 47.20 | 47.80 | 40.40 | 42.80 | 106,690 | -2.60(-5.73%) |
Feb 03, 2021 | 43.20 | 46.00 | 42.40 | 45.40 | 96,574 | +4.20(+10.19%) |
Feb 02, 2021 | 41.00 | 43.60 | 40.00 | 41.20 | 96,114 | +0.80(+1.98%) |
Feb 01, 2021 | 39.00 | 41.40 | 37.60 | 40.40 | 90,776 | +2.40(+6.32%) |
Jan 29, 2021 | 38.20 | 41.40 | 36.80 | 38.00 | 147,665 | -2.20(-5.47%) |
Jan 28, 2021 | 42.60 | 43.00 | 37.00 | 40.20 | 198,379 | -3.80(-8.64%) |
Jan 27, 2021 | 46.80 | 55.00 | 40.40 | 44.00 | 344,598 | -13.00(-22.81%) |
Jan 26, 2021 | 59.80 | 59.80 | 53.00 | 57.00 | 262,007 | +3.20(+5.95%) |
Jan 25, 2021 | 56.20 | 57.00 | 48.20 | 53.80 | 361,351 | +7.20(+15.45%) |
Jan 22, 2021 | 41.80 | 47.40 | 38.80 | 46.60 | 316,170 | +3.40(+7.87%) |
Jan 21, 2021 | 44.00 | 45.00 | 40.40 | 43.20 | 406,411 | +2.40(+5.88%) |
Jan 20, 2021 | 46.20 | 51.60 | 36.20 | 40.80 | 1,648,318 | +6.00(+17.24%) |
Jan 19, 2021 | 25.60 | 35.00 | 23.80 | 34.80 | 883,056 | +13.80(+65.71%) |
Jan 15, 2021 | 19.60 | 23.20 | 19.11 | 21.00 | 178,175 | +0.80(+3.96%) |
Jan 14, 2021 | 20.60 | 21.00 | 19.20 | 20.20 | 70,786 | -0.60(-2.88%) |
Jan 13, 2021 | 22.00 | 24.00 | 19.60 | 20.80 | 176,734 | -0.20(-0.95%) |
Jan 12, 2021 | 18.40 | 21.00 | 18.20 | 21.00 | 170,170 | +3.00(+16.67%) |
Jan 11, 2021 | 18.20 | 19.00 | 17.00 | 18.00 | 108,725 | -0.40(-2.17%) |
Jan 08, 2021 | 18.00 | 19.00 | 17.50 | 18.40 | 40,655 | +0.60(+3.37%) |
Jan 07, 2021 | 17.00 | 18.00 | 16.40 | 17.80 | 59,237 | +0.99(+5.86%) |
Jan 06, 2021 | 18.09 | 18.81 | 16.44 | 16.81 | 82,206 | -0.99(-5.54%) |
Jan 05, 2021 | 16.40 | 18.00 | 16.00 | 17.80 | 68,808 | +1.80(+11.25%) |
Jan 04, 2021 | 15.60 | 17.40 | 15.20 | 16.00 | 41,119 | +1.00(+6.67%) |
Dec 31, 2020 | 15.00 | 15.00 | 15.00 | 18,514 | +0.10(+0.67%) | |
Dec 30, 2020 | 14.38 | 14.90 | 14.20 | 14.90 | 18,514 | +0.70(+4.93%) |
Dec 29, 2020 | 14.77 | 15.00 | 14.12 | 14.20 | 22,610 | -0.75(-5.03%) |
Dec 28, 2020 | 14.40 | 15.36 | 14.40 | 14.95 | 23,401 | -0.35(-2.27%) |
Dec 24, 2020 | 15.30 | 15.60 | 14.37 | 15.30 | 33,835 | -0.10(-0.65%) |
Dec 23, 2020 | 14.60 | 16.00 | 14.20 | 15.40 | 89,508 | +0.80(+5.48%) |
Dec 22, 2020 | 14.40 | 15.00 | 14.00 | 14.60 | 22,354 | +0.39(+2.77%) |
Dec 21, 2020 | 15.18 | 15.26 | 14.06 | 14.21 | 60,915 | -0.79(-5.29%) |
Dec 18, 2020 | 14.80 | 15.20 | 14.46 | 15.00 | 40,220 | +0.20(+1.35%) |
Dec 17, 2020 | 14.60 | 15.40 | 14.40 | 14.80 | 21,976 | -0.40(-2.63%) |
Dec 16, 2020 | 14.40 | 15.60 | 14.20 | 15.20 | 116,150 | -1.10(-6.74%) |
Dec 15, 2020 | 18.00 | 18.80 | 15.41 | 16.30 | 81,005 | -1.70(-9.46%) |
Dec 14, 2020 | 17.60 | 18.80 | 16.80 | 18.00 | 18,971 | +0.63(+3.65%) |
Dec 11, 2020 | 16.80 | 17.58 | 16.42 | 17.37 | 10,945 | +0.37(+2.15%) |
Dec 10, 2020 | 17.20 | 17.80 | 16.55 | 17.00 | 22,347 | -0.03(-0.19%) |
Dec 09, 2020 | 17.40 | 17.94 | 16.70 | 17.03 | 27,628 | +0.03(+0.19%) |
Dec 08, 2020 | 17.80 | 17.80 | 16.20 | 17.00 | 22,445 | -0.60(-3.40%) |
Dec 07, 2020 | 16.72 | 17.80 | 15.60 | 17.60 | 26,730 | +0.60(+3.52%) |
Dec 04, 2020 | 16.40 | 17.00 | 16.22 | 17.00 | 14,705 | +0.20(+1.19%) |
Dec 03, 2020 | 18.40 | 18.80 | 16.20 | 16.80 | 40,722 | -0.55(-3.18%) |
Dec 02, 2020 | 17.40 | 17.60 | 16.40 | 17.35 | 9,809 | +0.36(+2.12%) |
Dec 01, 2020 | 17.80 | 17.80 | 16.40 | 16.99 | 18,414 | +0.56(+3.43%) |
Nov 30, 2020 | 17.00 | 17.40 | 16.40 | 16.43 | 11,032 | -0.58(-3.42%) |
Nov 27, 2020 | 17.30 | 18.00 | 16.60 | 17.01 | 7,125 | +0.30(+1.82%) |
Nov 25, 2020 | 17.00 | 18.00 | 16.00 | 16.71 | 17,690 | +0.12(+0.70%) |
Nov 24, 2020 | 16.32 | 16.87 | 16.00 | 16.59 | 8,278 | +0.59(+3.69%) |
Nov 23, 2020 | 15.80 | 16.40 | 15.40 | 16.00 | 3,456 | +0.15(+0.97%) |
Nov 20, 2020 | 15.81 | 16.40 | 15.81 | 15.85 | 7,590 | -0.35(-2.19%) |
Nov 19, 2020 | 15.98 | 16.50 | 15.29 | 16.20 | 19,946 | +0.20(+1.25%) |
Nov 18, 2020 | 16.75 | 17.49 | 15.20 | 16.00 | 28,344 | -0.68(-4.08%) |
Nov 17, 2020 | 16.52 | 16.74 | 15.00 | 16.68 | 5,796 | +0.48(+2.96%) |
Nov 16, 2020 | 17.40 | 17.60 | 16.20 | 16.20 | 6,674 | -0.68(-4.03%) |
Nov 13, 2020 | 15.00 | 17.60 | 14.83 | 16.88 | 24,170 | +1.48(+9.61%) |
Nov 12, 2020 | 13.90 | 15.40 | 13.42 | 15.40 | 17,726 | +1.16(+8.15%) |
Nov 11, 2020 | 14.60 | 14.80 | 14.04 | 14.24 | 4,119 | -0.21(-1.44%) |
Nov 10, 2020 | 14.80 | 14.80 | 14.40 | 14.45 | 2,982 | -0.15(-1.04%) |
Nov 09, 2020 | 14.00 | 14.80 | 13.80 | 14.60 | 3,471 | +0.57(+4.08%) |
Nov 06, 2020 | 13.96 | 14.40 | 13.96 | 14.03 | 2,145 | -0.09(-0.62%) |
Nov 05, 2020 | 13.99 | 14.90 | 13.70 | 14.12 | 5,518 | +0.32(+2.29%) |
Nov 04, 2020 | 13.62 | 14.00 | 13.60 | 13.80 | 3,793 | -0.15(-1.09%) |
Nov 03, 2020 | 14.21 | 14.29 | 13.62 | 13.95 | 1,931 | -0.25(-1.73%) |
Nov 02, 2020 | 13.84 | 14.25 | 13.42 | 14.20 | 2,741 | +0.45(+3.26%) |
Oct 30, 2020 | 13.98 | 13.98 | 13.50 | 13.75 | 3,010 | -0.65(-4.51%) |
Oct 29, 2020 | 14.40 | 14.80 | 13.60 | 14.40 | 7,464 | +0.60(+4.35%) |
Oct 28, 2020 | 14.20 | 14.46 | 13.40 | 13.80 | 12,778 | -0.27(-1.92%) |
Oct 27, 2020 | 14.00 | 14.59 | 13.74 | 14.07 | 5,894 | -0.33(-2.29%) |
Oct 26, 2020 | 16.00 | 16.00 | 13.80 | 14.40 | 17,929 | -1.20(-7.69%) |
Oct 23, 2020 | 14.76 | 15.77 | 14.06 | 15.60 | 8,895 | +1.00(+6.85%) |
Oct 22, 2020 | 14.60 | 15.00 | 14.30 | 14.60 | 3,963 | +0.09(+0.62%) |
Oct 21, 2020 | 14.36 | 15.00 | 13.80 | 14.51 | 13,831 | +0.31(+2.18%) |
Oct 20, 2020 | 14.02 | 14.45 | 13.80 | 14.20 | 4,790 | +0.24(+1.73%) |
Oct 19, 2020 | 14.96 | 15.00 | 13.20 | 13.96 | 9,652 | -0.32(-2.23%) |
Oct 16, 2020 | 14.00 | 14.60 | 14.00 | 14.28 | 3,570 | -0.02(-0.17%) |
Oct 15, 2020 | 14.56 | 14.56 | 13.60 | 14.30 | 4,779 | -0.27(-1.85%) |
Oct 14, 2020 | 14.40 | 14.97 | 14.40 | 14.57 | 1,862 | +0.17(+1.15%) |
Oct 13, 2020 | 15.40 | 15.40 | 14.20 | 14.40 | 5,599 | -0.20(-1.34%) |
Oct 12, 2020 | 14.60 | 14.80 | 14.00 | 14.60 | 8,133 | +0.30(+2.08%) |
Oct 09, 2020 | 14.42 | 14.64 | 14.04 | 14.30 | 2,835 | -0.17(-1.20%) |
Oct 08, 2020 | 14.80 | 14.80 | 14.00 | 14.48 | 6,378 | +0.40(+2.84%) |
Oct 07, 2020 | 14.84 | 15.40 | 13.62 | 14.08 | 5,721 | -0.52(-3.59%) |
Oct 06, 2020 | 14.40 | 16.00 | 14.20 | 14.60 | 11,222 | +0.47(+3.34%) |
Oct 05, 2020 | 14.78 | 14.78 | 13.34 | 14.13 | 9,060 | +0.13(+0.91%) |
Oct 02, 2020 | 14.00 | 14.80 | 13.02 | 14.00 | 4,330 | -0.40(-2.76%) |
Oct 01, 2020 | 14.64 | 15.38 | 14.01 | 14.40 | 4,025 | -0.23(-1.59%) |
Sep 30, 2020 | 14.98 | 15.00 | 14.63 | 14.63 | 1,718 | -0.31(-2.09%) |
Sep 29, 2020 | 14.63 | 15.80 | 14.63 | 14.94 | 2,909 | +0.11(+0.76%) |
Sep 28, 2020 | 15.00 | 15.20 | 14.63 | 14.83 | 3,727 | -0.21(-1.40%) |
Sep 25, 2020 | 15.16 | 15.79 | 14.60 | 15.04 | 2,700 | +0.20(+1.32%) |
Sep 24, 2020 | 15.20 | 15.50 | 14.60 | 14.84 | 3,213 | +0.05(+0.32%) |
Sep 23, 2020 | 15.80 | 15.80 | 14.60 | 14.80 | 1,277 | -0.22(-1.44%) |
Sep 22, 2020 | 15.10 | 15.79 | 15.00 | 15.01 | 1,549 | -0.14(-0.92%) |
Sep 21, 2020 | 15.01 | 15.92 | 14.84 | 15.15 | 863 | +0.12(+0.81%) |
Sep 18, 2020 | 15.40 | 15.80 | 14.93 | 15.03 | 5,810 | -0.57(-3.63%) |
Sep 17, 2020 | 15.96 | 16.00 | 15.20 | 15.60 | 7,040 | -0.60(-3.73%) |
Sep 16, 2020 | 16.00 | 16.20 | 15.80 | 16.20 | 1,860 | +0.40(+2.53%) |
Sep 15, 2020 | 16.00 | 16.00 | 15.22 | 15.80 | 3,736 | +0.00(+0.00%) |
Sep 14, 2020 | 16.26 | 16.26 | 15.00 | 15.80 | 5,792 | -0.20(-1.25%) |
Sep 11, 2020 | 16.05 | 16.36 | 15.50 | 16.00 | 4,220 | +0.04(+0.25%) |
Sep 10, 2020 | 15.80 | 16.46 | 15.22 | 15.96 | 3,265 | +0.16(+1.01%) |
Sep 09, 2020 | 15.40 | 16.80 | 15.40 | 15.80 | 2,691 | +0.39(+2.50%) |
Sep 08, 2020 | 14.48 | 15.96 | 14.20 | 15.41 | 6,753 | +1.05(+7.34%) |
Sep 04, 2020 | 15.79 | 16.00 | 14.01 | 14.36 | 18,175 | -1.53(-9.63%) |
Sep 03, 2020 | 16.20 | 16.28 | 15.32 | 15.89 | 4,537 | -0.31(-1.93%) |
Sep 02, 2020 | 16.52 | 16.52 | 15.60 | 16.20 | 4,079 | -0.19(-1.18%) |
Sep 01, 2020 | 16.30 | 16.50 | 15.60 | 16.40 | 8,148 | -0.00(-0.02%) |
Aug 31, 2020 | 16.40 | 17.00 | 16.20 | 16.40 | 5,107 | -0.08(-0.49%) |
Aug 28, 2020 | 16.64 | 17.20 | 16.20 | 16.48 | 10,020 | -0.34(-2.01%) |
Aug 27, 2020 | 17.20 | 17.40 | 15.60 | 16.82 | 18,076 | -0.00(-0.01%) |
Aug 26, 2020 | 17.00 | 17.49 | 16.46 | 16.82 | 8,360 | -0.18(-1.06%) |
Aug 25, 2020 | 17.80 | 17.80 | 16.40 | 17.00 | 17,075 | -0.69(-3.89%) |
Aug 24, 2020 | 19.13 | 19.13 | 16.97 | 17.69 | 29,030 | -1.01(-5.41%) |
Aug 21, 2020 | 18.07 | 18.80 | 17.60 | 18.70 | 8,265 | +0.10(+0.54%) |
Aug 20, 2020 | 17.80 | 19.00 | 17.40 | 18.60 | 17,727 | +0.60(+3.33%) |
Aug 19, 2020 | 17.80 | 18.00 | 17.40 | 18.00 | 7,564 | +0.00(+0.00%) |
Aug 18, 2020 | 18.40 | 18.40 | 17.20 | 18.00 | 12,949 | +0.00(+0.00%) |
Aug 17, 2020 | 18.00 | 18.30 | 17.41 | 18.00 | 15,267 | -0.40(-2.17%) |
Aug 14, 2020 | 17.94 | 18.75 | 17.41 | 18.40 | 15,315 | +0.82(+4.66%) |
Aug 13, 2020 | 18.52 | 18.52 | 17.21 | 17.58 | 21,384 | -0.98(-5.28%) |
Aug 12, 2020 | 19.45 | 19.60 | 18.00 | 18.56 | 33,520 | -0.84(-4.33%) |
Aug 11, 2020 | 20.00 | 22.20 | 19.00 | 19.40 | 108,353 | -0.20(-1.02%) |
Aug 10, 2020 | 20.00 | 20.00 | 19.20 | 19.60 | 5,844 | +0.13(+0.67%) |
Aug 07, 2020 | 19.60 | 20.00 | 19.10 | 19.47 | 8,460 | -0.21(-1.07%) |
Aug 06, 2020 | 20.00 | 20.20 | 19.40 | 19.68 | 8,633 | -0.12(-0.61%) |
Aug 05, 2020 | 19.40 | 20.40 | 19.40 | 19.80 | 40,970 | +0.60(+3.13%) |
Aug 04, 2020 | 19.00 | 19.80 | 18.60 | 19.20 | 10,703 | +0.20(+1.05%) |
Aug 03, 2020 | 19.60 | 19.80 | 18.60 | 19.00 | 20,043 | -0.70(-3.55%) |
Jul 31, 2020 | 19.80 | 20.40 | 19.50 | 19.70 | 14,870 | -0.50(-2.48%) |
Jul 30, 2020 | 20.20 | 20.40 | 19.40 | 20.20 | 10,293 | +0.20(+1.00%) |
Jul 29, 2020 | 20.80 | 20.80 | 19.20 | 20.00 | 33,283 | -0.80(-3.85%) |
Jul 28, 2020 | 21.20 | 21.20 | 20.00 | 20.80 | 11,885 | +0.60(+2.97%) |
Jul 27, 2020 | 21.40 | 21.40 | 20.00 | 20.20 | 21,540 | -0.60(-2.88%) |
Jul 24, 2020 | 19.40 | 21.80 | 19.20 | 20.80 | 88,915 | +1.40(+7.22%) |
Jul 23, 2020 | 20.40 | 21.00 | 19.40 | 19.40 | 31,514 | -0.80(-3.96%) |
Jul 22, 2020 | 20.40 | 21.80 | 19.40 | 20.20 | 44,581 | +0.20(+1.00%) |
Jul 21, 2020 | 20.80 | 20.80 | 19.60 | 20.00 | 30,391 | -0.20(-0.99%) |
Jul 20, 2020 | 19.60 | 21.20 | 18.60 | 20.20 | 64,440 | +1.58(+8.51%) |
Jul 17, 2020 | 18.60 | 19.80 | 18.42 | 18.62 | 20,770 | +0.02(+0.09%) |
Jul 16, 2020 | 18.20 | 19.00 | 17.60 | 18.60 | 18,129 | +0.80(+4.49%) |
Jul 15, 2020 | 17.40 | 17.80 | 17.20 | 17.80 | 8,964 | +0.00(+0.00%) |
Jul 14, 2020 | 17.60 | 18.40 | 17.20 | 17.80 | 7,689 | -0.11(-0.60%) |
Jul 13, 2020 | 17.80 | 19.00 | 17.52 | 17.91 | 14,592 | +0.14(+0.77%) |
Jul 10, 2020 | 18.18 | 18.20 | 17.60 | 17.77 | 9,495 | -0.41(-2.24%) |
Jul 09, 2020 | 18.18 | 18.18 | 17.40 | 18.18 | 13,128 | -0.42(-2.26%) |
Jul 08, 2020 | 17.60 | 19.20 | 17.40 | 18.60 | 20,429 | +0.60(+3.33%) |
Jul 07, 2020 | 17.60 | 18.20 | 17.00 | 18.00 | 17,971 | +0.20(+1.12%) |
Jul 06, 2020 | 18.00 | 18.00 | 17.00 | 17.80 | 13,962 | -0.18(-1.00%) |
Jul 02, 2020 | 18.60 | 22.60 | 17.00 | 17.98 | 212,445 | -0.62(-3.32%) |
Jul 01, 2020 | 18.80 | 19.40 | 18.21 | 18.60 | 11,425 | -0.60(-3.14%) |
Jun 30, 2020 | 19.60 | 20.00 | 18.80 | 19.20 | 20,104 | -1.20(-5.88%) |
Jun 29, 2020 | 19.80 | 21.60 | 19.42 | 20.40 | 19,170 | +1.00(+5.15%) |
Jun 26, 2020 | 18.20 | 20.40 | 17.40 | 19.40 | 29,825 | +0.80(+4.30%) |
Jun 25, 2020 | 19.60 | 20.40 | 18.00 | 18.60 | 45,051 | -0.60(-3.12%) |
Jun 24, 2020 | 20.20 | 20.60 | 18.80 | 19.20 | 16,600 | -1.40(-6.80%) |
Jun 23, 2020 | 22.40 | 22.40 | 18.00 | 20.60 | 109,141 | -0.20(-0.96%) |
Jun 22, 2020 | 23.00 | 23.00 | 20.40 | 20.80 | 23,781 | -0.20(-0.95%) |
Jun 19, 2020 | 22.00 | 23.40 | 21.00 | 21.00 | 25,140 | +0.00(+0.00%) |
Jun 18, 2020 | 22.00 | 22.40 | 20.00 | 21.00 | 14,383 | -1.00(-4.55%) |
Jun 17, 2020 | 21.60 | 22.00 | 20.40 | 22.00 | 14,565 | +1.00(+4.76%) |
Jun 16, 2020 | 19.80 | 22.00 | 19.40 | 21.00 | 31,582 | +2.40(+12.90%) |
Jun 15, 2020 | 17.80 | 19.60 | 16.40 | 18.60 | 18,608 | +1.30(+7.50%) |
Jun 12, 2020 | 17.76 | 18.65 | 16.64 | 17.30 | 7,040 | +0.30(+1.78%) |
Jun 11, 2020 | 18.40 | 19.00 | 16.20 | 17.00 | 19,728 | -2.02(-10.63%) |
Jun 10, 2020 | 19.94 | 20.00 | 18.80 | 19.02 | 20,974 | +0.06(+0.33%) |
Jun 09, 2020 | 18.98 | 19.00 | 18.00 | 18.96 | 14,177 | +0.56(+3.04%) |
Jun 08, 2020 | 18.40 | 19.00 | 17.20 | 18.40 | 34,947 | -0.15(-0.81%) |
Jun 05, 2020 | 20.00 | 20.20 | 17.90 | 18.55 | 29,280 | -0.05(-0.27%) |
Jun 04, 2020 | 19.20 | 19.80 | 18.20 | 18.60 | 12,576 | -0.20(-1.06%) |
Jun 03, 2020 | 18.00 | 19.80 | 17.40 | 18.80 | 15,081 | +0.62(+3.41%) |
Jun 02, 2020 | 18.20 | 18.20 | 16.82 | 18.18 | 12,292 | -0.02(-0.11%) |
Jun 01, 2020 | 18.00 | 19.00 | 17.82 | 18.20 | 19,168 | -0.20(-1.09%) |
May 29, 2020 | 18.00 | 19.30 | 17.41 | 18.40 | 14,330 | +0.60(+3.37%) |
May 28, 2020 | 18.00 | 19.51 | 17.20 | 17.80 | 18,410 | +0.31(+1.76%) |
May 27, 2020 | 17.44 | 17.80 | 16.20 | 17.49 | 8,581 | +0.69(+4.12%) |
May 26, 2020 | 17.20 | 17.80 | 15.80 | 16.80 | 21,745 | +1.00(+6.33%) |
May 22, 2020 | 14.24 | 16.40 | 14.24 | 15.80 | 20,150 | +1.62(+11.39%) |
May 21, 2020 | 14.00 | 14.60 | 13.73 | 14.18 | 4,298 | +0.20(+1.46%) |
May 20, 2020 | 13.98 | 13.98 | 13.10 | 13.98 | 8,226 | +0.68(+5.08%) |
May 19, 2020 | 13.36 | 13.54 | 12.60 | 13.30 | 7,223 | +0.30(+2.34%) |
May 18, 2020 | 13.80 | 14.40 | 12.80 | 13.00 | 10,977 | -0.61(-4.48%) |
May 15, 2020 | 14.20 | 16.99 | 13.61 | 13.61 | 34,475 | -0.79(-5.49%) |
May 14, 2020 | 13.00 | 14.80 | 12.20 | 14.40 | 22,285 | +1.80(+14.29%) |
May 13, 2020 | 13.40 | 13.40 | 12.00 | 12.60 | 11,467 | -0.80(-5.97%) |
May 12, 2020 | 13.60 | 13.80 | 13.00 | 13.40 | 13,416 | -0.40(-2.90%) |
May 11, 2020 | 14.00 | 14.80 | 13.20 | 13.80 | 13,652 | -0.73(-5.01%) |
May 08, 2020 | 14.78 | 15.10 | 13.42 | 14.53 | 8,115 | -0.27(-1.84%) |
May 07, 2020 | 13.40 | 14.80 | 13.00 | 14.80 | 11,386 | +1.20(+8.82%) |
May 06, 2020 | 14.38 | 14.60 | 12.80 | 13.60 | 28,014 | -0.67(-4.67%) |
May 05, 2020 | 14.00 | 15.40 | 13.40 | 14.27 | 26,143 | +0.07(+0.46%) |
May 04, 2020 | 15.39 | 15.39 | 14.02 | 14.20 | 12,592 | -0.92(-6.11%) |
May 01, 2020 | 16.20 | 16.20 | 14.40 | 15.12 | 8,860 | -0.40(-2.55%) |
Apr 30, 2020 | 16.99 | 17.00 | 14.80 | 15.52 | 24,233 | -0.08(-0.51%) |
Apr 29, 2020 | 16.60 | 16.78 | 15.20 | 15.60 | 12,872 | -0.60(-3.70%) |
Apr 28, 2020 | 17.20 | 27.00 | 16.00 | 16.20 | 89,713 | -1.20(-6.90%) |
Apr 27, 2020 | 16.80 | 17.40 | 15.60 | 17.40 | 3,673 | +0.68(+4.07%) |
Apr 24, 2020 | 15.80 | 17.31 | 14.70 | 16.72 | 3,410 | +0.12(+0.72%) |
Apr 23, 2020 | 15.80 | 16.80 | 14.80 | 16.60 | 1,946 | +0.88(+5.57%) |
Apr 22, 2020 | 15.80 | 15.96 | 14.80 | 15.72 | 933 | +0.42(+2.77%) |
Apr 21, 2020 | 15.60 | 16.20 | 14.80 | 15.30 | 2,525 | -0.91(-5.59%) |
Apr 20, 2020 | 16.08 | 17.60 | 15.56 | 16.21 | 2,649 | -0.85(-4.97%) |
Apr 17, 2020 | 16.80 | 18.00 | 15.20 | 17.05 | 5,195 | -0.15(-0.85%) |
Apr 16, 2020 | 18.00 | 18.00 | 17.00 | 17.20 | 1,848 | -0.19(-1.12%) |
Apr 15, 2020 | 17.80 | 17.80 | 16.20 | 17.39 | 1,952 | -0.12(-0.67%) |
Apr 14, 2020 | 15.00 | 17.60 | 15.00 | 17.51 | 6,514 | +2.71(+18.32%) |
Apr 13, 2020 | 14.00 | 15.00 | 13.20 | 14.80 | 3,627 | +0.80(+5.71%) |
Apr 09, 2020 | 14.40 | 14.40 | 13.20 | 14.00 | 1,450 | -0.33(-2.28%) |
Apr 08, 2020 | 14.20 | 14.40 | 13.20 | 14.33 | 2,067 | +0.13(+0.89%) |
Apr 07, 2020 | 13.38 | 14.40 | 12.01 | 14.20 | 4,501 | +1.12(+8.55%) |
Apr 06, 2020 | 13.40 | 13.40 | 11.98 | 13.08 | 4,512 | -0.12(-0.89%) |
Apr 03, 2020 | 12.40 | 13.20 | 12.00 | 13.20 | 3,860 | +0.43(+3.33%) |
Apr 02, 2020 | 14.28 | 14.28 | 12.20 | 12.77 | 5,186 | -0.83(-6.07%) |