Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.38 | 12.75 | 12.38 | 12.62 | 11,512 | -0.12(-0.98%) |
Apr 29, 2021 | 13.00 | 13.00 | 12.38 | 12.75 | 5,341 | +0.00(+0.00%) |
Apr 28, 2021 | 12.38 | 13.00 | 12.38 | 12.75 | 11,698 | +0.33(+2.64%) |
Apr 27, 2021 | 13.25 | 13.25 | 12.38 | 12.42 | 7,030 | -0.58(-4.44%) |
Apr 26, 2021 | 12.50 | 13.12 | 12.38 | 13.00 | 9,876 | +0.64(+5.15%) |
Apr 23, 2021 | 11.75 | 12.50 | 11.75 | 12.36 | 10,880 | +0.48(+4.05%) |
Apr 22, 2021 | 11.75 | 12.36 | 11.71 | 11.88 | 8,978 | +0.26(+2.22%) |
Apr 21, 2021 | 11.62 | 11.88 | 11.12 | 11.62 | 8,494 | +0.07(+0.58%) |
Apr 20, 2021 | 11.62 | 11.68 | 11.00 | 11.56 | 8,287 | +0.14(+1.25%) |
Apr 19, 2021 | 11.30 | 11.45 | 10.63 | 11.41 | 20,882 | +0.23(+2.02%) |
Apr 16, 2021 | 11.88 | 11.97 | 11.12 | 11.19 | 20,528 | -0.31(-2.71%) |
Apr 15, 2021 | 11.87 | 12.36 | 11.50 | 11.50 | 22,571 | -0.40(-3.35%) |
Apr 14, 2021 | 11.88 | 12.01 | 11.64 | 11.90 | 12,410 | -0.20(-1.67%) |
Apr 13, 2021 | 12.00 | 12.38 | 11.53 | 12.10 | 13,371 | +0.31(+2.66%) |
Apr 12, 2021 | 13.00 | 13.25 | 11.38 | 11.79 | 44,373 | -1.21(-9.33%) |
Apr 09, 2021 | 13.38 | 13.50 | 13.00 | 13.00 | 11,128 | -0.62(-4.59%) |
Apr 08, 2021 | 13.38 | 14.12 | 13.12 | 13.62 | 21,015 | +0.38(+2.83%) |
Apr 07, 2021 | 14.12 | 14.12 | 13.12 | 13.25 | 17,220 | -0.88(-6.19%) |
Apr 06, 2021 | 13.38 | 14.38 | 13.38 | 14.12 | 30,325 | +0.75(+5.61%) |
Apr 05, 2021 | 13.62 | 14.00 | 13.38 | 13.38 | 14,448 | -0.38(-2.73%) |
Apr 01, 2021 | 13.88 | 14.12 | 13.38 | 13.75 | 21,224 | +0.00(+0.00%) |
Mar 31, 2021 | 13.50 | 14.00 | 13.12 | 13.75 | 27,444 | +0.50(+3.77%) |
Mar 30, 2021 | 13.25 | 13.75 | 12.62 | 13.25 | 36,370 | +0.00(+0.00%) |
Mar 29, 2021 | 13.75 | 14.12 | 13.00 | 13.25 | 57,379 | -1.12(-7.83%) |
Mar 26, 2021 | 15.25 | 18.50 | 13.75 | 14.38 | 397,984 | +0.00(+0.00%) |
Mar 25, 2021 | 13.12 | 14.75 | 13.12 | 14.38 | 44,099 | +0.62(+4.55%) |
Mar 24, 2021 | 14.38 | 14.38 | 13.75 | 13.75 | 53,673 | -0.75(-5.17%) |
Mar 23, 2021 | 15.12 | 15.12 | 14.12 | 14.50 | 23,544 | -0.50(-3.33%) |
Mar 22, 2021 | 16.00 | 16.00 | 14.75 | 15.00 | 36,044 | -0.62(-4.00%) |
Mar 19, 2021 | 14.62 | 16.25 | 14.62 | 15.62 | 36,760 | +0.50(+3.31%) |
Mar 18, 2021 | 16.25 | 17.50 | 14.62 | 15.12 | 120,348 | -0.50(-3.20%) |
Mar 17, 2021 | 15.88 | 16.25 | 15.62 | 15.62 | 27,659 | -0.62(-3.85%) |
Mar 16, 2021 | 16.12 | 17.00 | 15.50 | 16.25 | 39,754 | +0.12(+0.78%) |
Mar 15, 2021 | 15.75 | 16.25 | 15.25 | 16.12 | 34,637 | +0.38(+2.38%) |
Mar 12, 2021 | 15.25 | 16.38 | 15.00 | 15.75 | 39,248 | +0.25(+1.61%) |
Mar 11, 2021 | 14.75 | 16.12 | 14.50 | 15.50 | 61,901 | +1.12(+7.83%) |
Mar 10, 2021 | 14.75 | 15.00 | 13.75 | 14.38 | 38,831 | +0.00(+0.00%) |
Mar 09, 2021 | 13.75 | 15.12 | 13.38 | 14.38 | 114,280 | +0.75(+5.50%) |
Mar 08, 2021 | 13.88 | 14.25 | 13.12 | 13.62 | 80,158 | -1.12(-7.63%) |
Mar 05, 2021 | 14.00 | 15.12 | 12.75 | 14.75 | 151,296 | -0.12(-0.84%) |
Mar 04, 2021 | 13.88 | 19.88 | 12.88 | 14.88 | 1,376,124 | +0.75(+5.31%) |
Mar 03, 2021 | 14.62 | 14.88 | 13.88 | 14.12 | 31,417 | -0.75(-5.04%) |
Mar 02, 2021 | 15.38 | 15.50 | 14.62 | 14.88 | 19,841 | -0.50(-3.25%) |
Mar 01, 2021 | 15.12 | 15.38 | 15.00 | 15.38 | 18,709 | +1.00(+6.96%) |
Feb 26, 2021 | 15.50 | 16.12 | 14.00 | 14.38 | 52,912 | -1.25(-8.00%) |
Feb 25, 2021 | 16.88 | 17.38 | 15.12 | 15.62 | 45,371 | -1.50(-8.76%) |
Feb 24, 2021 | 16.50 | 17.75 | 16.38 | 17.12 | 32,018 | +0.50(+3.01%) |
Feb 23, 2021 | 16.50 | 16.88 | 15.12 | 16.62 | 57,260 | -1.25(-6.99%) |
Feb 22, 2021 | 18.88 | 19.50 | 17.88 | 17.88 | 50,768 | -1.88(-9.49%) |
Feb 19, 2021 | 20.50 | 20.99 | 19.25 | 19.75 | 62,560 | -1.38(-6.51%) |
Feb 18, 2021 | 21.25 | 21.62 | 19.75 | 21.12 | 67,654 | -1.25(-5.59%) |
Feb 17, 2021 | 20.38 | 23.62 | 19.50 | 22.38 | 211,063 | +1.62(+7.83%) |
Feb 16, 2021 | 21.12 | 21.88 | 19.38 | 20.75 | 131,757 | +0.38(+1.84%) |
Feb 12, 2021 | 18.75 | 20.62 | 18.31 | 20.38 | 159,776 | +2.00(+10.88%) |
Feb 11, 2021 | 19.00 | 19.12 | 18.00 | 18.38 | 80,203 | +0.12(+0.68%) |
Feb 10, 2021 | 19.38 | 19.62 | 17.62 | 18.25 | 106,697 | -0.88(-4.58%) |
Feb 09, 2021 | 18.75 | 19.75 | 17.88 | 19.12 | 121,694 | +0.38(+2.00%) |
Feb 08, 2021 | 19.50 | 19.62 | 17.25 | 18.75 | 268,796 | -0.38(-1.96%) |
Feb 05, 2021 | 29.62 | 36.88 | 18.00 | 19.12 | 3,099,520 | +1.62(+9.29%) |
Feb 04, 2021 | 17.12 | 17.50 | 15.62 | 17.50 | 74,833 | +1.25(+7.69%) |
Feb 03, 2021 | 15.00 | 16.50 | 14.88 | 16.25 | 33,343 | +1.62(+11.11%) |
Feb 02, 2021 | 15.12 | 15.12 | 14.38 | 14.62 | 4,473 | -0.12(-0.85%) |
Feb 01, 2021 | 14.75 | 15.25 | 14.50 | 14.75 | 11,817 | +0.50(+3.51%) |
Jan 29, 2021 | 14.88 | 15.12 | 14.00 | 14.25 | 21,664 | -0.62(-4.20%) |
Jan 28, 2021 | 14.62 | 15.00 | 14.25 | 14.88 | 6,222 | -0.25(-1.65%) |
Jan 27, 2021 | 14.25 | 15.25 | 14.00 | 15.12 | 23,298 | -0.12(-0.82%) |
Jan 26, 2021 | 15.62 | 15.75 | 14.88 | 15.25 | 18,273 | -0.50(-3.17%) |
Jan 25, 2021 | 17.50 | 17.50 | 15.00 | 15.75 | 31,818 | -0.75(-4.55%) |
Jan 22, 2021 | 15.75 | 16.50 | 15.25 | 16.50 | 20,192 | +1.12(+7.32%) |
Jan 21, 2021 | 14.62 | 15.62 | 14.62 | 15.38 | 21,024 | +0.62(+4.24%) |
Jan 20, 2021 | 15.12 | 15.50 | 14.12 | 14.75 | 18,720 | -0.25(-1.67%) |
Jan 19, 2021 | 14.00 | 15.38 | 13.75 | 15.00 | 141,699 | +0.75(+5.26%) |
Jan 15, 2021 | 14.50 | 14.88 | 13.50 | 14.25 | 42,568 | -0.50(-3.39%) |
Jan 14, 2021 | 14.50 | 14.88 | 14.00 | 14.75 | 60,575 | +0.50(+3.51%) |
Jan 13, 2021 | 14.00 | 14.88 | 13.88 | 14.25 | 66,687 | +0.38(+2.70%) |
Jan 12, 2021 | 13.88 | 14.12 | 13.62 | 13.88 | 107,868 | +0.12(+0.91%) |
Jan 11, 2021 | 13.88 | 13.88 | 13.25 | 13.75 | 3,727 | +0.12(+0.92%) |
Jan 08, 2021 | 14.25 | 14.25 | 13.44 | 13.62 | 7,288 | +0.12(+0.93%) |
Jan 07, 2021 | 13.88 | 13.88 | 13.25 | 13.50 | 48,458 | +0.38(+2.86%) |
Jan 06, 2021 | 13.25 | 13.50 | 12.98 | 13.12 | 4,455 | -0.12(-0.94%) |
Jan 05, 2021 | 13.38 | 13.50 | 13.25 | 13.25 | 2,762 | -0.12(-0.93%) |
Jan 04, 2021 | 13.75 | 13.75 | 13.12 | 13.38 | 10,020 | -0.25(-1.83%) |
Dec 31, 2020 | 13.62 | 13.62 | 13.62 | 2,349 | +0.50(+3.81%) | |
Dec 30, 2020 | 12.88 | 13.38 | 12.88 | 13.12 | 2,349 | -0.12(-0.94%) |
Dec 29, 2020 | 13.50 | 13.56 | 12.75 | 13.25 | 2,115 | +0.00(+0.00%) |
Dec 28, 2020 | 13.25 | 13.50 | 13.00 | 13.25 | 1,494 | +0.25(+1.92%) |
Dec 24, 2020 | 13.75 | 13.75 | 13.00 | 13.00 | 1,536 | -0.12(-0.95%) |
Dec 23, 2020 | 13.00 | 13.50 | 13.00 | 13.12 | 9,383 | +0.00(+0.00%) |
Dec 22, 2020 | 13.44 | 13.44 | 13.12 | 13.12 | 7,685 | -0.22(-1.64%) |
Dec 21, 2020 | 13.88 | 13.88 | 13.25 | 13.34 | 1,566 | -0.03(-0.23%) |
Dec 18, 2020 | 13.75 | 13.75 | 13.38 | 13.38 | 384 | -0.12(-0.93%) |
Dec 17, 2020 | 13.75 | 13.88 | 13.50 | 13.50 | 514 | -0.38(-2.70%) |
Dec 16, 2020 | 13.88 | 13.88 | 13.50 | 13.88 | 989 | +0.50(+3.74%) |
Dec 15, 2020 | 13.50 | 13.81 | 13.25 | 13.38 | 8,263 | -0.25(-1.83%) |
Dec 14, 2020 | 13.50 | 14.27 | 13.12 | 13.62 | 2,709 | +0.12(+0.93%) |
Dec 11, 2020 | 14.00 | 14.50 | 13.38 | 13.50 | 1,216 | -0.12(-0.92%) |
Dec 10, 2020 | 14.12 | 14.12 | 13.26 | 13.62 | 2,146 | -0.25(-1.80%) |
Dec 09, 2020 | 15.25 | 15.25 | 13.88 | 13.88 | 4,472 | -1.12(-7.50%) |
Dec 08, 2020 | 15.25 | 15.31 | 14.88 | 15.00 | 760 | -0.37(-2.43%) |
Dec 07, 2020 | 16.62 | 16.76 | 14.00 | 15.37 | 7,494 | -0.63(-3.91%) |
Dec 04, 2020 | 16.00 | 16.38 | 15.88 | 16.00 | 3,208 | +0.00(+0.00%) |
Dec 03, 2020 | 16.75 | 16.87 | 15.75 | 16.00 | 3,445 | +0.00(+0.00%) |
Dec 02, 2020 | 16.62 | 16.75 | 16.00 | 16.00 | 1,103 | -0.43(-2.63%) |
Dec 01, 2020 | 17.38 | 17.62 | 16.31 | 16.43 | 3,791 | +0.43(+2.70%) |
Nov 30, 2020 | 15.62 | 16.88 | 15.12 | 16.00 | 7,164 | -1.50(-8.57%) |
Nov 27, 2020 | 17.50 | 17.88 | 17.38 | 17.50 | 1,232 | +0.25(+1.45%) |
Nov 25, 2020 | 17.50 | 17.50 | 16.62 | 17.25 | 3,480 | -0.25(-1.43%) |
Nov 24, 2020 | 16.75 | 17.50 | 16.12 | 17.50 | 18,850 | +0.25(+1.45%) |
Nov 23, 2020 | 18.12 | 18.75 | 16.12 | 17.25 | 8,112 | -1.31(-7.07%) |
Nov 20, 2020 | 19.12 | 19.75 | 18.38 | 18.56 | 2,672 | -0.69(-3.57%) |
Nov 19, 2020 | 19.00 | 21.25 | 18.88 | 19.25 | 9,489 | +0.38(+1.99%) |
Nov 18, 2020 | 23.00 | 23.00 | 18.38 | 18.88 | 13,079 | -2.25(-10.65%) |
Nov 17, 2020 | 19.75 | 21.25 | 19.25 | 21.12 | 3,924 | +1.56(+7.99%) |
Nov 16, 2020 | 18.88 | 20.00 | 18.88 | 19.56 | 1,638 | -0.56(-2.80%) |
Nov 13, 2020 | 19.88 | 20.50 | 19.88 | 20.12 | 624 | +0.25(+1.26%) |
Nov 12, 2020 | 19.25 | 21.75 | 18.88 | 19.88 | 5,431 | -0.06(-0.31%) |
Nov 11, 2020 | 19.62 | 20.50 | 19.62 | 19.94 | 765 | +0.19(+0.95%) |
Nov 10, 2020 | 18.88 | 19.88 | 18.88 | 19.75 | 583 | +0.88(+4.64%) |
Nov 09, 2020 | 19.38 | 20.00 | 18.00 | 18.88 | 1,738 | -0.31(-1.63%) |
Nov 06, 2020 | 19.62 | 19.75 | 19.19 | 19.19 | 600 | -0.19(-0.97%) |
Nov 05, 2020 | 20.62 | 20.62 | 18.88 | 19.38 | 673 | -1.00(-4.91%) |
Nov 04, 2020 | 20.75 | 20.75 | 20.38 | 20.38 | 60 | -0.25(-1.21%) |
Nov 03, 2020 | 19.62 | 20.62 | 19.62 | 20.62 | 215 | +0.88(+4.43%) |
Nov 02, 2020 | 20.25 | 20.38 | 19.75 | 19.75 | 940 | -0.88(-4.24%) |
Oct 30, 2020 | 20.62 | 21.12 | 20.50 | 20.62 | 616 | +0.38(+1.85%) |
Oct 29, 2020 | 20.25 | 21.25 | 20.00 | 20.25 | 779 | -0.06(-0.31%) |
Oct 28, 2020 | 19.88 | 21.00 | 19.88 | 20.31 | 970 | +0.00(+0.00%) |
Oct 27, 2020 | 20.19 | 20.62 | 19.75 | 20.31 | 411 | -0.69(-3.27%) |
Oct 26, 2020 | 20.38 | 21.38 | 19.75 | 21.00 | 997 | +0.62(+3.07%) |
Oct 23, 2020 | 21.06 | 21.06 | 19.97 | 20.38 | 664 | -0.31(-1.51%) |
Oct 22, 2020 | 20.50 | 21.12 | 20.25 | 20.69 | 1,222 | +1.33(+6.86%) |
Oct 21, 2020 | 19.00 | 20.58 | 19.00 | 19.36 | 414 | -0.52(-2.60%) |
Oct 20, 2020 | 19.38 | 21.50 | 19.38 | 19.88 | 1,795 | +0.00(+0.00%) |
Oct 19, 2020 | 19.88 | 19.88 | 19.38 | 19.88 | 577 | +0.62(+3.25%) |
Oct 16, 2020 | 19.12 | 22.25 | 19.04 | 19.25 | 3,528 | -0.38(-1.91%) |
Oct 15, 2020 | 19.62 | 20.25 | 18.88 | 19.62 | 299 | -0.12(-0.63%) |
Oct 14, 2020 | 21.00 | 21.00 | 19.38 | 19.75 | 3,434 | -0.50(-2.47%) |
Oct 13, 2020 | 21.88 | 21.88 | 20.00 | 20.25 | 3,554 | -1.12(-5.26%) |
Oct 12, 2020 | 21.88 | 22.12 | 20.62 | 21.38 | 2,379 | -0.50(-2.29%) |
Oct 09, 2020 | 22.12 | 22.12 | 19.50 | 21.88 | 2,280 | +0.12(+0.57%) |
Oct 08, 2020 | 22.38 | 23.73 | 21.00 | 21.75 | 2,236 | +0.38(+1.75%) |
Oct 07, 2020 | 21.00 | 21.38 | 20.62 | 21.38 | 1,025 | +0.38(+1.79%) |
Oct 06, 2020 | 22.50 | 22.50 | 20.00 | 21.00 | 676 | +0.00(+0.00%) |
Oct 05, 2020 | 22.50 | 22.50 | 19.88 | 21.00 | 1,488 | -1.00(-4.55%) |
Oct 02, 2020 | 21.88 | 22.00 | 21.69 | 22.00 | 456 | -0.88(-3.83%) |
Oct 01, 2020 | 20.25 | 22.88 | 20.25 | 22.88 | 618 | +1.75(+8.28%) |
Sep 30, 2020 | 21.75 | 21.75 | 20.50 | 21.12 | 244 | -0.50(-2.31%) |
Sep 29, 2020 | 21.88 | 21.88 | 20.50 | 21.62 | 2,438 | -0.25(-1.14%) |
Sep 28, 2020 | 19.50 | 22.62 | 19.50 | 21.88 | 5,293 | +1.62(+8.02%) |
Sep 25, 2020 | 21.00 | 21.32 | 20.10 | 20.25 | 2,928 | -0.25(-1.22%) |
Sep 24, 2020 | 21.38 | 21.38 | 20.38 | 20.50 | 3,065 | -1.00(-4.65%) |
Sep 23, 2020 | 21.12 | 21.50 | 21.12 | 21.50 | 3,246 | +0.12(+0.58%) |
Sep 22, 2020 | 22.50 | 22.50 | 20.38 | 21.38 | 4,983 | -0.75(-3.39%) |
Sep 21, 2020 | 22.62 | 22.62 | 21.50 | 22.12 | 3,419 | +0.00(+0.00%) |
Sep 18, 2020 | 22.62 | 22.62 | 21.62 | 22.12 | 3,056 | +0.00(+0.00%) |
Sep 17, 2020 | 22.38 | 22.50 | 21.94 | 22.12 | 4,366 | +0.12(+0.57%) |
Sep 16, 2020 | 22.62 | 22.62 | 21.75 | 22.00 | 5,885 | -1.12(-4.86%) |
Sep 15, 2020 | 24.38 | 24.38 | 22.75 | 23.12 | 3,122 | -0.50(-2.12%) |
Sep 14, 2020 | 22.25 | 24.38 | 22.25 | 23.62 | 4,102 | +1.00(+4.42%) |
Sep 11, 2020 | 24.50 | 24.50 | 22.38 | 22.62 | 792 | -0.88(-3.72%) |
Sep 10, 2020 | 21.75 | 23.75 | 21.37 | 23.50 | 1,824 | +1.00(+4.44%) |
Sep 09, 2020 | 21.88 | 23.00 | 20.62 | 22.50 | 3,826 | +0.88(+4.05%) |
Sep 08, 2020 | 24.12 | 24.12 | 20.50 | 21.62 | 3,063 | -0.62(-2.81%) |
Sep 04, 2020 | 23.38 | 24.62 | 22.25 | 22.25 | 6,232 | -0.75(-3.26%) |
Sep 03, 2020 | 21.50 | 26.62 | 20.62 | 23.00 | 61,324 | +2.25(+10.84%) |
Sep 02, 2020 | 20.50 | 21.25 | 19.88 | 20.75 | 2,712 | +1.38(+7.10%) |
Sep 01, 2020 | 20.25 | 20.50 | 19.25 | 19.38 | 2,871 | -0.50(-2.52%) |
Aug 31, 2020 | 18.25 | 21.00 | 18.12 | 19.88 | 6,691 | +1.38(+7.43%) |
Aug 28, 2020 | 18.50 | 19.38 | 18.50 | 18.50 | 3,592 | -0.38(-1.99%) |
Aug 27, 2020 | 19.00 | 19.25 | 18.38 | 18.88 | 1,146 | +0.38(+2.03%) |
Aug 26, 2020 | 18.62 | 19.38 | 18.50 | 18.50 | 3,132 | -1.00(-5.13%) |
Aug 25, 2020 | 18.75 | 19.88 | 18.50 | 19.50 | 671 | +0.88(+4.70%) |
Aug 24, 2020 | 19.25 | 19.56 | 17.25 | 18.62 | 3,651 | -0.88(-4.49%) |
Aug 21, 2020 | 19.38 | 20.12 | 19.38 | 19.50 | 2,472 | -0.88(-4.29%) |
Aug 20, 2020 | 21.25 | 21.75 | 20.00 | 20.38 | 4,348 | -1.25(-5.78%) |
Aug 19, 2020 | 23.12 | 23.12 | 21.25 | 21.62 | 13,124 | -2.25(-9.42%) |
Aug 18, 2020 | 24.12 | 24.75 | 23.25 | 23.88 | 3,534 | +0.19(+0.79%) |
Aug 17, 2020 | 23.75 | 25.00 | 23.38 | 23.69 | 4,513 | +0.19(+0.80%) |
Aug 14, 2020 | 23.62 | 25.00 | 23.25 | 23.50 | 9,160 | -0.50(-2.08%) |
Aug 13, 2020 | 23.75 | 25.00 | 22.75 | 24.00 | 6,243 | +0.38(+1.59%) |
Aug 12, 2020 | 24.00 | 24.50 | 23.00 | 23.62 | 3,617 | -0.12(-0.53%) |
Aug 11, 2020 | 24.62 | 24.75 | 23.62 | 23.75 | 3,456 | -0.88(-3.55%) |
Aug 10, 2020 | 24.75 | 25.50 | 24.38 | 24.62 | 2,584 | -0.38(-1.50%) |
Aug 07, 2020 | 25.00 | 25.62 | 24.38 | 25.00 | 3,488 | -0.25(-0.99%) |
Aug 06, 2020 | 25.00 | 25.62 | 24.50 | 25.25 | 7,396 | +0.50(+2.02%) |
Aug 05, 2020 | 25.62 | 25.62 | 24.38 | 24.75 | 11,790 | -1.12(-4.35%) |
Aug 04, 2020 | 25.62 | 27.12 | 25.12 | 25.88 | 10,058 | +0.88(+3.50%) |
Aug 03, 2020 | 23.00 | 26.50 | 22.50 | 25.00 | 17,320 | +2.00(+8.70%) |
Jul 31, 2020 | 23.50 | 23.62 | 22.38 | 23.00 | 2,512 | +0.00(+0.00%) |
Jul 30, 2020 | 22.25 | 23.75 | 22.25 | 23.00 | 2,046 | -0.75(-3.16%) |
Jul 29, 2020 | 21.88 | 23.75 | 21.77 | 23.75 | 4,038 | +1.62(+7.34%) |
Jul 28, 2020 | 21.88 | 22.38 | 20.62 | 22.12 | 4,130 | +0.08(+0.36%) |
Jul 27, 2020 | 22.00 | 22.62 | 21.12 | 22.05 | 6,170 | -0.58(-2.56%) |
Jul 24, 2020 | 23.88 | 23.88 | 22.00 | 22.62 | 3,136 | -0.12(-0.55%) |
Jul 23, 2020 | 22.75 | 23.62 | 22.12 | 22.75 | 6,042 | -0.62(-2.67%) |
Jul 22, 2020 | 24.88 | 24.88 | 21.88 | 23.38 | 4,424 | -1.62(-6.50%) |
Jul 21, 2020 | 20.38 | 26.38 | 19.62 | 25.00 | 30,485 | +4.25(+20.48%) |
Jul 20, 2020 | 24.75 | 25.00 | 20.38 | 20.75 | 26,732 | -4.25(-17.00%) |
Jul 17, 2020 | 19.00 | 25.00 | 18.81 | 25.00 | 77,792 | +6.38(+34.23%) |
Jul 16, 2020 | 18.62 | 18.75 | 17.62 | 18.62 | 2,336 | +0.12(+0.68%) |
Jul 15, 2020 | 19.50 | 19.50 | 18.00 | 18.50 | 733 | -0.12(-0.67%) |
Jul 14, 2020 | 19.38 | 19.38 | 18.00 | 18.62 | 2,568 | -0.38(-1.97%) |
Jul 13, 2020 | 18.00 | 20.50 | 17.75 | 19.00 | 11,749 | +1.25(+7.04%) |
Jul 10, 2020 | 17.00 | 18.12 | 17.00 | 17.75 | 1,384 | +0.75(+4.41%) |
Jul 09, 2020 | 18.00 | 18.25 | 17.00 | 17.00 | 396 | -0.62(-3.55%) |
Jul 08, 2020 | 17.62 | 18.12 | 17.12 | 17.62 | 4,436 | +0.00(+0.00%) |
Jul 07, 2020 | 17.12 | 17.62 | 17.13 | 17.62 | 1,468 | +0.25(+1.44%) |
Jul 06, 2020 | 16.25 | 18.38 | 16.25 | 17.38 | 10,326 | +1.00(+6.11%) |
Jul 02, 2020 | 16.75 | 17.00 | 16.38 | 16.38 | 984 | -0.12(-0.76%) |
Jul 01, 2020 | 16.62 | 16.75 | 16.50 | 16.50 | 375 | -0.25(-1.49%) |
Jun 30, 2020 | 16.00 | 16.88 | 16.00 | 16.75 | 272 | +0.62(+3.88%) |
Jun 29, 2020 | 16.75 | 17.12 | 15.75 | 16.12 | 754 | -0.38(-2.27%) |
Jun 26, 2020 | 16.88 | 17.50 | 16.50 | 16.50 | 848 | -0.75(-4.35%) |
Jun 25, 2020 | 16.38 | 17.75 | 16.38 | 17.25 | 1,833 | -0.25(-1.43%) |
Jun 24, 2020 | 17.50 | 17.62 | 17.00 | 17.50 | 2,308 | +0.00(+0.00%) |
Jun 23, 2020 | 17.62 | 18.38 | 17.12 | 17.50 | 1,458 | -0.12(-0.71%) |
Jun 22, 2020 | 17.88 | 18.38 | 17.00 | 17.62 | 4,366 | -0.25(-1.40%) |
Jun 19, 2020 | 18.88 | 19.12 | 17.88 | 17.88 | 6,064 | -1.00(-5.30%) |
Jun 18, 2020 | 18.38 | 19.75 | 18.25 | 18.88 | 2,176 | +0.12(+0.67%) |
Jun 17, 2020 | 20.62 | 20.62 | 17.62 | 18.75 | 9,099 | -1.88(-9.09%) |
Jun 16, 2020 | 18.75 | 23.25 | 17.75 | 20.62 | 45,940 | +1.62(+8.55%) |
Jun 15, 2020 | 17.62 | 19.00 | 17.62 | 19.00 | 1,624 | +0.38(+2.01%) |
Jun 12, 2020 | 19.00 | 19.00 | 17.25 | 18.62 | 3,160 | -0.25(-1.32%) |
Jun 11, 2020 | 19.75 | 19.75 | 16.94 | 18.88 | 5,580 | -0.12(-0.66%) |
Jun 10, 2020 | 17.62 | 19.00 | 17.60 | 19.00 | 4,774 | +0.75(+4.11%) |
Jun 09, 2020 | 18.50 | 18.62 | 16.88 | 18.25 | 1,260 | -0.25(-1.35%) |
Jun 08, 2020 | 19.38 | 19.38 | 16.59 | 18.50 | 6,194 | -0.88(-4.52%) |
Jun 05, 2020 | 19.50 | 19.50 | 18.69 | 19.38 | 1,512 | +0.00(+0.00%) |
Jun 04, 2020 | 19.75 | 19.88 | 19.12 | 19.38 | 2,020 | +0.12(+0.65%) |
Jun 03, 2020 | 18.88 | 19.50 | 17.88 | 19.25 | 2,708 | -0.25(-1.28%) |
Jun 02, 2020 | 18.88 | 19.75 | 18.50 | 19.50 | 2,289 | +0.00(+0.00%) |
Jun 01, 2020 | 19.62 | 19.62 | 18.32 | 19.50 | 1,259 | +0.50(+2.63%) |
May 29, 2020 | 17.62 | 19.00 | 14.38 | 19.00 | 22,072 | +0.00(+0.00%) |
May 28, 2020 | 20.25 | 20.25 | 18.75 | 19.00 | 6,904 | +0.62(+3.40%) |
May 27, 2020 | 21.50 | 22.38 | 18.25 | 18.38 | 9,928 | -2.00(-9.82%) |
May 26, 2020 | 20.41 | 21.61 | 19.62 | 20.38 | 14,321 | +1.38(+7.24%) |
May 22, 2020 | 19.50 | 20.38 | 18.62 | 19.00 | 8,224 | -0.62(-3.18%) |
May 21, 2020 | 19.38 | 21.38 | 19.00 | 19.62 | 5,209 | +0.50(+2.61%) |
May 20, 2020 | 21.00 | 21.88 | 18.25 | 19.12 | 6,251 | -1.75(-8.38%) |
May 19, 2020 | 22.12 | 22.62 | 20.31 | 20.88 | 2,483 | -0.85(-3.92%) |
May 18, 2020 | 22.50 | 22.50 | 20.00 | 21.73 | 4,102 | -0.27(-1.24%) |
May 15, 2020 | 21.88 | 22.50 | 21.56 | 22.00 | 3,688 | -0.50(-2.22%) |
May 14, 2020 | 21.50 | 22.88 | 20.50 | 22.50 | 4,189 | -0.38(-1.64%) |
May 13, 2020 | 25.50 | 26.12 | 22.68 | 22.88 | 6,804 | -3.25(-12.44%) |
May 12, 2020 | 29.88 | 29.88 | 25.62 | 26.12 | 9,431 | -3.62(-12.18%) |
May 11, 2020 | 30.12 | 30.25 | 29.00 | 29.75 | 5,284 | -0.38(-1.24%) |
May 08, 2020 | 26.12 | 30.62 | 25.38 | 30.12 | 19,968 | +3.38(+12.62%) |
May 07, 2020 | 25.75 | 27.25 | 25.38 | 26.75 | 14,413 | +1.38(+5.42%) |
May 06, 2020 | 24.00 | 26.44 | 24.00 | 25.38 | 14,882 | +0.75(+3.05%) |
May 05, 2020 | 25.88 | 25.88 | 24.51 | 24.62 | 13,910 | -0.38(-1.50%) |
May 04, 2020 | 23.12 | 25.25 | 23.12 | 25.00 | 13,928 | +1.12(+4.71%) |