Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.75 | 27.25 | 26.00 | 26.50 | 105,476 | -1.00(-3.64%) |
Apr 29, 2021 | 29.00 | 29.00 | 26.25 | 27.50 | 162,182 | -0.75(-2.65%) |
Apr 28, 2021 | 26.25 | 28.75 | 25.50 | 28.25 | 140,859 | +2.25(+8.65%) |
Apr 27, 2021 | 27.75 | 28.00 | 25.50 | 26.00 | 176,144 | -2.50(-8.77%) |
Apr 26, 2021 | 25.75 | 29.25 | 25.50 | 28.50 | 504,810 | +5.12(+21.89%) |
Apr 23, 2021 | 23.25 | 24.00 | 23.00 | 23.38 | 70,636 | +0.10(+0.43%) |
Apr 22, 2021 | 23.75 | 24.50 | 22.57 | 23.28 | 62,697 | -0.38(-1.60%) |
Apr 21, 2021 | 21.00 | 23.99 | 20.75 | 23.66 | 106,960 | +2.36(+11.08%) |
Apr 20, 2021 | 22.94 | 23.25 | 21.03 | 21.30 | 89,005 | -1.45(-6.37%) |
Apr 19, 2021 | 21.00 | 23.25 | 20.75 | 22.75 | 79,341 | +0.75(+3.41%) |
Apr 16, 2021 | 22.00 | 22.38 | 20.50 | 22.00 | 130,324 | -0.75(-3.30%) |
Apr 15, 2021 | 24.25 | 24.75 | 22.50 | 22.75 | 119,776 | -1.75(-7.14%) |
Apr 14, 2021 | 24.50 | 25.75 | 23.75 | 24.50 | 112,267 | +0.50(+2.08%) |
Apr 13, 2021 | 23.75 | 24.75 | 23.00 | 24.00 | 117,198 | +0.50(+2.13%) |
Apr 12, 2021 | 27.25 | 27.50 | 23.25 | 23.50 | 290,458 | -4.00(-14.55%) |
Apr 09, 2021 | 27.25 | 27.75 | 26.75 | 27.50 | 72,740 | +0.25(+0.92%) |
Apr 08, 2021 | 26.75 | 27.75 | 26.75 | 27.25 | 104,166 | -0.75(-2.68%) |
Apr 07, 2021 | 27.50 | 28.50 | 26.75 | 28.00 | 135,731 | +0.25(+0.90%) |
Apr 06, 2021 | 27.75 | 28.75 | 26.50 | 27.75 | 122,747 | +0.00(+0.00%) |
Apr 05, 2021 | 28.25 | 29.00 | 27.75 | 27.75 | 145,131 | -0.25(-0.89%) |
Apr 01, 2021 | 29.25 | 29.25 | 27.75 | 28.00 | 125,032 | -0.50(-1.75%) |
Mar 31, 2021 | 28.25 | 29.25 | 27.50 | 28.50 | 109,083 | +0.25(+0.88%) |
Mar 30, 2021 | 27.50 | 28.50 | 26.25 | 28.25 | 173,899 | +0.50(+1.80%) |
Mar 29, 2021 | 30.00 | 31.25 | 27.50 | 27.75 | 274,197 | -3.00(-9.76%) |
Mar 26, 2021 | 28.75 | 35.50 | 28.25 | 30.75 | 1,339,936 | +1.50(+5.13%) |
Mar 25, 2021 | 27.75 | 30.00 | 26.75 | 29.25 | 205,473 | +1.75(+6.36%) |
Mar 24, 2021 | 29.75 | 31.50 | 26.75 | 27.50 | 247,120 | -2.00(-6.78%) |
Mar 23, 2021 | 32.00 | 32.50 | 29.25 | 29.50 | 222,149 | -2.50(-7.81%) |
Mar 22, 2021 | 33.50 | 34.00 | 31.50 | 32.00 | 202,395 | -1.25(-3.76%) |
Mar 19, 2021 | 31.50 | 34.50 | 30.00 | 33.25 | 260,700 | +2.00(+6.40%) |
Mar 18, 2021 | 33.00 | 35.00 | 31.00 | 31.25 | 288,859 | -2.50(-7.41%) |
Mar 17, 2021 | 32.25 | 35.00 | 31.50 | 33.75 | 325,864 | -0.75(-2.17%) |
Mar 16, 2021 | 38.00 | 39.50 | 32.75 | 34.50 | 943,175 | -3.25(-8.61%) |
Mar 15, 2021 | 34.00 | 43.50 | 32.50 | 37.75 | 4,366,751 | +8.25(+27.97%) |
Mar 12, 2021 | 28.50 | 31.00 | 28.00 | 29.50 | 311,368 | -1.50(-4.84%) |
Mar 11, 2021 | 27.50 | 32.25 | 26.00 | 31.00 | 953,816 | +5.75(+22.77%) |
Mar 10, 2021 | 27.25 | 27.50 | 25.00 | 25.25 | 278,140 | -1.00(-3.81%) |
Mar 09, 2021 | 28.75 | 29.00 | 26.00 | 26.25 | 354,637 | -0.25(-0.94%) |
Mar 08, 2021 | 24.00 | 29.00 | 23.50 | 26.50 | 487,621 | +3.50(+15.22%) |
Mar 05, 2021 | 23.75 | 24.00 | 19.43 | 23.00 | 369,968 | -0.50(-2.13%) |
Mar 04, 2021 | 25.25 | 26.75 | 22.57 | 23.50 | 350,651 | -2.50(-9.62%) |
Mar 03, 2021 | 27.75 | 27.75 | 25.50 | 26.00 | 258,016 | -1.75(-6.31%) |
Mar 02, 2021 | 29.00 | 29.50 | 27.75 | 27.75 | 191,809 | -1.00(-3.48%) |
Mar 01, 2021 | 30.25 | 31.25 | 28.25 | 28.75 | 339,809 | -0.50(-1.71%) |
Feb 26, 2021 | 27.50 | 31.00 | 26.50 | 29.25 | 363,292 | +1.25(+4.46%) |
Feb 25, 2021 | 30.25 | 30.50 | 27.00 | 28.00 | 385,659 | -2.00(-6.67%) |
Feb 24, 2021 | 30.50 | 32.25 | 29.75 | 30.00 | 332,222 | +0.75(+2.56%) |
Feb 23, 2021 | 28.75 | 31.75 | 26.25 | 29.25 | 611,765 | -4.50(-13.33%) |
Feb 22, 2021 | 35.75 | 36.75 | 33.75 | 33.75 | 406,410 | -3.25(-8.78%) |
Feb 19, 2021 | 36.25 | 38.75 | 35.00 | 37.00 | 548,420 | +2.00(+5.71%) |
Feb 18, 2021 | 38.00 | 38.25 | 34.00 | 35.00 | 648,846 | -3.75(-9.68%) |
Feb 17, 2021 | 38.75 | 39.00 | 37.00 | 38.75 | 1,514,080 | -6.50(-14.36%) |
Feb 16, 2021 | 48.25 | 50.00 | 45.00 | 45.25 | 435,345 | -2.25(-4.74%) |
Feb 12, 2021 | 46.25 | 47.50 | 43.75 | 47.50 | 398,364 | -0.25(-0.52%) |
Feb 11, 2021 | 49.00 | 52.00 | 45.25 | 47.75 | 694,440 | +0.00(+0.00%) |
Feb 10, 2021 | 56.25 | 56.75 | 42.00 | 47.75 | 1,622,849 | -7.25(-13.18%) |
Feb 09, 2021 | 68.25 | 71.25 | 49.50 | 55.00 | 3,127,380 | -28.50(-34.13%) |
Feb 08, 2021 | 29.50 | 90.50 | 29.50 | 83.50 | 8,686,370 | +55.75(+200.90%) |
Feb 05, 2021 | 27.25 | 29.50 | 25.75 | 27.75 | 686,672 | +0.75(+2.78%) |
Feb 04, 2021 | 23.75 | 27.50 | 23.75 | 27.00 | 835,681 | +3.25(+13.68%) |
Feb 03, 2021 | 23.91 | 25.50 | 23.25 | 23.75 | 782,407 | -1.25(-5.00%) |
Feb 02, 2021 | 24.75 | 29.75 | 22.25 | 25.00 | 5,992,734 | +7.50(+42.86%) |
Feb 01, 2021 | 17.20 | 18.00 | 16.46 | 17.50 | 300,879 | +0.34(+2.01%) |
Jan 29, 2021 | 17.52 | 18.14 | 16.60 | 17.16 | 378,900 | -1.05(-5.75%) |
Jan 28, 2021 | 20.19 | 20.50 | 16.50 | 18.20 | 919,658 | -0.55(-2.92%) |
Jan 27, 2021 | 20.75 | 21.25 | 17.00 | 18.75 | 1,475,726 | +1.75(+10.29%) |
Jan 26, 2021 | 17.00 | 17.25 | 16.25 | 17.00 | 541,367 | +0.40(+2.39%) |
Jan 25, 2021 | 18.00 | 18.24 | 16.00 | 16.60 | 420,144 | -1.09(-6.16%) |
Jan 22, 2021 | 18.38 | 18.91 | 17.25 | 17.69 | 461,560 | -1.56(-8.09%) |
Jan 21, 2021 | 18.50 | 20.25 | 17.75 | 19.25 | 458,334 | +1.25(+6.94%) |
Jan 20, 2021 | 18.25 | 20.50 | 17.50 | 18.00 | 599,836 | +0.65(+3.75%) |
Jan 19, 2021 | 17.34 | 18.50 | 16.75 | 17.35 | 559,929 | +1.35(+8.44%) |
Jan 15, 2021 | 17.00 | 17.32 | 15.27 | 16.00 | 236,220 | -1.00(-5.88%) |
Jan 14, 2021 | 16.50 | 18.00 | 16.25 | 17.00 | 334,707 | -0.25(-1.45%) |
Jan 13, 2021 | 17.50 | 18.48 | 15.55 | 17.25 | 496,640 | +0.50(+2.99%) |
Jan 12, 2021 | 16.25 | 17.00 | 15.00 | 16.75 | 388,617 | +0.38(+2.32%) |
Jan 11, 2021 | 14.25 | 18.50 | 13.89 | 16.37 | 912,658 | +2.87(+21.26%) |
Jan 08, 2021 | 13.75 | 13.88 | 12.75 | 13.50 | 171,884 | -0.19(-1.37%) |
Jan 07, 2021 | 14.25 | 14.37 | 13.15 | 13.69 | 210,389 | -0.31(-2.23%) |
Jan 06, 2021 | 12.50 | 15.75 | 12.25 | 14.00 | 737,752 | +1.08(+8.36%) |
Jan 05, 2021 | 12.87 | 13.35 | 12.03 | 12.92 | 287,835 | +0.05(+0.37%) |
Jan 04, 2021 | 10.50 | 13.12 | 10.50 | 12.87 | 489,753 | +2.24(+21.01%) |
Dec 31, 2020 | 10.64 | 10.64 | 10.64 | 91,099 | -0.05(-0.49%) | |
Dec 30, 2020 | 10.25 | 10.75 | 10.00 | 10.69 | 91,099 | +0.63(+6.29%) |
Dec 29, 2020 | 10.75 | 10.75 | 9.750 | 10.06 | 101,752 | -0.69(-6.44%) |
Dec 28, 2020 | 10.75 | 11.25 | 10.25 | 10.75 | 143,487 | +0.62(+6.17%) |
Dec 24, 2020 | 10.86 | 10.97 | 9.750 | 10.12 | 163,100 | -0.19(-1.84%) |
Dec 23, 2020 | 9.750 | 11.00 | 9.502 | 10.31 | 309,357 | +0.81(+8.58%) |
Dec 22, 2020 | 9.500 | 9.750 | 9.000 | 9.500 | 185,167 | +0.08(+0.85%) |
Dec 21, 2020 | 9.750 | 9.750 | 9.175 | 9.420 | 37,323 | -0.02(-0.24%) |
Dec 18, 2020 | 9.875 | 9.875 | 9.150 | 9.443 | 39,944 | -0.01(-0.16%) |
Dec 17, 2020 | 9.592 | 9.620 | 9.322 | 9.457 | 26,972 | -0.04(-0.45%) |
Dec 16, 2020 | 10.00 | 10.00 | 9.250 | 9.500 | 31,275 | -0.03(-0.26%) |
Dec 15, 2020 | 9.250 | 9.665 | 9.125 | 9.525 | 43,402 | +0.38(+4.10%) |
Dec 14, 2020 | 9.613 | 9.755 | 8.990 | 9.150 | 63,628 | -0.47(-4.86%) |
Dec 11, 2020 | 9.500 | 9.875 | 9.500 | 9.617 | 40,564 | -0.38(-3.83%) |
Dec 10, 2020 | 9.750 | 10.00 | 9.250 | 10.00 | 74,523 | +0.25(+2.56%) |
Dec 09, 2020 | 10.50 | 10.50 | 9.250 | 9.750 | 106,583 | -0.50(-4.88%) |
Dec 08, 2020 | 9.625 | 10.38 | 9.580 | 10.25 | 124,923 | +0.68(+7.05%) |
Dec 07, 2020 | 10.38 | 10.75 | 8.775 | 9.575 | 280,310 | -0.98(-9.28%) |
Dec 04, 2020 | 10.75 | 11.00 | 10.50 | 10.55 | 123,876 | -0.02(-0.19%) |
Dec 03, 2020 | 11.07 | 11.25 | 10.25 | 10.57 | 136,024 | -0.46(-4.15%) |
Dec 02, 2020 | 9.975 | 11.20 | 9.875 | 11.03 | 273,716 | +1.16(+11.72%) |
Dec 01, 2020 | 10.00 | 10.36 | 9.750 | 9.875 | 64,166 | -0.11(-1.05%) |
Nov 30, 2020 | 10.50 | 10.50 | 9.750 | 9.980 | 59,575 | -0.27(-2.63%) |
Nov 27, 2020 | 9.750 | 10.47 | 9.750 | 10.25 | 45,920 | +0.48(+4.89%) |
Nov 25, 2020 | 9.775 | 10.24 | 9.750 | 9.773 | 39,256 | -0.46(-4.54%) |
Nov 24, 2020 | 10.00 | 10.50 | 9.578 | 10.24 | 82,631 | +0.24(+2.38%) |
Nov 23, 2020 | 10.25 | 10.75 | 9.250 | 10.00 | 360,754 | -0.50(-4.74%) |
Nov 20, 2020 | 8.500 | 10.88 | 8.170 | 10.50 | 1,025,896 | +2.06(+24.41%) |
Nov 19, 2020 | 8.197 | 8.575 | 8.155 | 8.438 | 31,763 | +0.30(+3.69%) |
Nov 18, 2020 | 8.625 | 8.660 | 8.060 | 8.137 | 32,722 | -0.26(-3.13%) |
Nov 17, 2020 | 8.685 | 8.750 | 8.025 | 8.400 | 44,570 | -0.35(-4.00%) |
Nov 16, 2020 | 9.000 | 9.123 | 8.500 | 8.750 | 87,690 | +0.02(+0.20%) |
Nov 13, 2020 | 8.893 | 9.125 | 8.425 | 8.732 | 48,888 | -0.27(-2.97%) |
Nov 12, 2020 | 8.100 | 9.150 | 7.963 | 9.000 | 98,487 | +1.00(+12.50%) |
Nov 11, 2020 | 7.500 | 8.000 | 7.500 | 8.000 | 32,877 | +0.33(+4.23%) |
Nov 10, 2020 | 7.745 | 7.750 | 7.300 | 7.675 | 24,724 | +0.17(+2.33%) |
Nov 09, 2020 | 8.000 | 8.000 | 7.250 | 7.500 | 45,417 | -0.24(-3.07%) |
Nov 06, 2020 | 7.750 | 8.000 | 7.575 | 7.737 | 52,200 | -0.26(-3.28%) |
Nov 05, 2020 | 7.750 | 8.000 | 7.500 | 8.000 | 12,191 | +0.02(+0.28%) |
Nov 04, 2020 | 8.000 | 8.127 | 7.700 | 7.978 | 19,720 | -0.02(-0.28%) |
Nov 03, 2020 | 7.500 | 8.000 | 7.500 | 8.000 | 25,607 | +0.53(+7.13%) |
Nov 02, 2020 | 7.997 | 7.997 | 7.250 | 7.468 | 43,275 | -0.34(-4.42%) |
Oct 30, 2020 | 8.125 | 8.125 | 7.425 | 7.812 | 83,056 | -0.44(-5.30%) |
Oct 29, 2020 | 8.500 | 8.500 | 8.250 | 8.250 | 35,547 | -0.03(-0.39%) |
Oct 28, 2020 | 8.502 | 8.610 | 8.252 | 8.283 | 37,200 | -0.37(-4.28%) |
Oct 27, 2020 | 8.740 | 8.875 | 8.525 | 8.652 | 24,113 | -0.09(-1.00%) |
Oct 26, 2020 | 9.250 | 9.500 | 8.650 | 8.740 | 67,488 | -0.19(-2.10%) |
Oct 23, 2020 | 8.750 | 9.075 | 8.625 | 8.928 | 20,800 | +0.18(+2.03%) |
Oct 22, 2020 | 8.750 | 9.000 | 8.500 | 8.750 | 32,453 | -0.14(-1.60%) |
Oct 21, 2020 | 8.750 | 9.000 | 8.502 | 8.893 | 47,893 | -0.03(-0.34%) |
Oct 20, 2020 | 9.000 | 9.057 | 8.750 | 8.922 | 24,117 | -0.03(-0.31%) |
Oct 19, 2020 | 9.175 | 9.248 | 8.875 | 8.950 | 25,313 | -0.30(-3.24%) |
Oct 16, 2020 | 9.207 | 9.500 | 9.130 | 9.250 | 32,976 | +0.00(+0.00%) |
Oct 15, 2020 | 9.250 | 9.500 | 9.250 | 9.250 | 36,171 | -0.50(-5.13%) |
Oct 14, 2020 | 9.250 | 9.750 | 9.250 | 9.750 | 35,357 | +0.28(+2.90%) |
Oct 13, 2020 | 9.250 | 9.530 | 9.080 | 9.475 | 26,765 | +0.17(+1.85%) |
Oct 12, 2020 | 9.750 | 9.750 | 9.035 | 9.303 | 41,243 | -0.32(-3.35%) |
Oct 09, 2020 | 9.750 | 9.925 | 9.505 | 9.625 | 21,132 | +0.22(+2.31%) |
Oct 08, 2020 | 9.750 | 9.752 | 9.300 | 9.408 | 42,762 | +0.04(+0.37%) |
Oct 07, 2020 | 9.033 | 9.500 | 8.810 | 9.373 | 65,732 | +0.37(+4.14%) |
Oct 06, 2020 | 9.223 | 9.225 | 9.000 | 9.000 | 43,204 | -0.23(-2.49%) |
Oct 05, 2020 | 9.012 | 9.375 | 8.873 | 9.230 | 38,225 | +0.23(+2.56%) |
Oct 02, 2020 | 8.875 | 9.425 | 8.500 | 9.000 | 44,480 | -0.01(-0.11%) |
Oct 01, 2020 | 8.750 | 9.113 | 8.713 | 9.010 | 33,578 | +0.26(+2.97%) |
Sep 30, 2020 | 9.000 | 9.000 | 8.750 | 8.750 | 33,403 | -0.25(-2.78%) |
Sep 29, 2020 | 8.750 | 9.060 | 8.550 | 9.000 | 35,554 | +0.42(+4.93%) |
Sep 28, 2020 | 9.002 | 9.002 | 8.425 | 8.578 | 47,689 | -0.18(-2.06%) |
Sep 25, 2020 | 8.127 | 8.975 | 8.127 | 8.758 | 55,436 | +0.26(+3.03%) |
Sep 24, 2020 | 8.500 | 8.750 | 8.250 | 8.500 | 101,655 | -0.31(-3.57%) |
Sep 23, 2020 | 9.625 | 9.988 | 8.800 | 8.815 | 87,059 | -0.94(-9.59%) |
Sep 22, 2020 | 9.250 | 10.25 | 9.250 | 9.750 | 167,634 | +0.75(+8.33%) |
Sep 21, 2020 | 9.000 | 9.250 | 9.000 | 9.000 | 45,492 | -0.20(-2.12%) |
Sep 18, 2020 | 9.127 | 9.398 | 9.075 | 9.195 | 50,800 | -0.08(-0.89%) |
Sep 17, 2020 | 9.125 | 9.350 | 9.000 | 9.277 | 94,957 | -0.12(-1.30%) |
Sep 16, 2020 | 9.180 | 9.625 | 8.877 | 9.400 | 176,425 | -0.08(-0.87%) |
Sep 15, 2020 | 9.650 | 9.675 | 9.220 | 9.482 | 78,636 | -0.02(-0.18%) |
Sep 14, 2020 | 9.500 | 9.500 | 8.500 | 9.500 | 176,941 | -0.03(-0.26%) |
Sep 11, 2020 | 9.500 | 9.750 | 9.252 | 9.525 | 76,152 | +0.03(+0.26%) |
Sep 10, 2020 | 9.750 | 9.750 | 9.500 | 9.500 | 111,319 | -0.21(-2.19%) |
Sep 09, 2020 | 9.360 | 10.38 | 9.250 | 9.713 | 188,438 | +0.21(+2.24%) |
Sep 08, 2020 | 9.500 | 9.750 | 9.250 | 9.500 | 126,894 | -0.50(-4.98%) |
Sep 04, 2020 | 10.00 | 10.24 | 9.287 | 9.998 | 166,796 | -0.28(-2.68%) |
Sep 03, 2020 | 10.57 | 10.91 | 9.875 | 10.27 | 195,523 | -0.76(-6.91%) |
Sep 02, 2020 | 10.75 | 11.10 | 10.50 | 11.04 | 143,352 | -0.04(-0.32%) |
Sep 01, 2020 | 11.38 | 11.50 | 10.50 | 11.07 | 223,094 | -0.63(-5.38%) |
Aug 31, 2020 | 11.68 | 11.70 | 11.30 | 11.70 | 85,510 | +0.07(+0.65%) |
Aug 28, 2020 | 11.50 | 11.72 | 11.28 | 11.62 | 105,236 | -0.12(-1.06%) |
Aug 27, 2020 | 12.25 | 12.25 | 11.25 | 11.75 | 269,360 | -0.71(-5.70%) |
Aug 26, 2020 | 12.32 | 12.50 | 11.82 | 12.46 | 92,485 | +0.21(+1.71%) |
Aug 25, 2020 | 11.50 | 12.25 | 11.50 | 12.25 | 101,732 | +0.75(+6.52%) |
Aug 24, 2020 | 12.25 | 12.25 | 11.50 | 11.50 | 182,565 | -1.00(-8.00%) |
Aug 21, 2020 | 12.69 | 12.86 | 12.25 | 12.50 | 109,532 | -0.30(-2.38%) |
Aug 20, 2020 | 12.92 | 12.92 | 12.28 | 12.80 | 160,168 | +0.05(+0.37%) |
Aug 19, 2020 | 12.52 | 13.13 | 12.33 | 12.76 | 208,435 | +0.13(+1.05%) |
Aug 18, 2020 | 12.45 | 12.74 | 12.00 | 12.62 | 100,268 | -0.12(-0.98%) |
Aug 17, 2020 | 12.75 | 13.25 | 12.25 | 12.75 | 153,999 | -0.10(-0.78%) |
Aug 14, 2020 | 12.12 | 13.00 | 11.98 | 12.85 | 172,368 | +0.60(+4.92%) |
Aug 13, 2020 | 12.25 | 12.47 | 11.75 | 12.25 | 181,727 | -0.25(-2.02%) |
Aug 12, 2020 | 13.00 | 13.25 | 12.25 | 12.50 | 239,608 | -0.63(-4.80%) |
Aug 11, 2020 | 14.22 | 14.25 | 12.76 | 13.13 | 335,980 | -0.62(-4.51%) |
Aug 10, 2020 | 12.75 | 14.00 | 12.75 | 13.75 | 638,491 | +1.35(+10.89%) |
Aug 07, 2020 | 11.22 | 12.63 | 11.22 | 12.40 | 405,836 | +0.90(+7.83%) |
Aug 06, 2020 | 11.75 | 11.75 | 11.00 | 11.50 | 176,039 | -0.02(-0.17%) |
Aug 05, 2020 | 11.24 | 11.62 | 10.75 | 11.52 | 251,395 | +0.46(+4.21%) |
Aug 04, 2020 | 11.00 | 11.24 | 10.62 | 11.05 | 195,601 | +0.30(+2.84%) |
Aug 03, 2020 | 10.50 | 10.75 | 10.25 | 10.75 | 431,944 | -0.99(-8.41%) |
Jul 31, 2020 | 12.00 | 12.07 | 11.15 | 11.74 | 100,448 | -0.19(-1.61%) |
Jul 30, 2020 | 11.88 | 12.25 | 11.75 | 11.93 | 117,603 | +0.12(+1.02%) |
Jul 29, 2020 | 11.80 | 11.88 | 11.41 | 11.81 | 76,931 | -0.17(-1.40%) |
Jul 28, 2020 | 11.70 | 12.96 | 11.53 | 11.98 | 132,785 | -0.14(-1.11%) |
Jul 27, 2020 | 12.13 | 12.24 | 11.75 | 12.11 | 78,049 | +0.32(+2.67%) |
Jul 24, 2020 | 12.00 | 12.12 | 11.05 | 11.80 | 105,212 | -0.45(-3.69%) |
Jul 23, 2020 | 12.50 | 13.00 | 12.00 | 12.25 | 149,168 | -0.18(-1.41%) |
Jul 22, 2020 | 11.90 | 13.62 | 11.88 | 12.43 | 389,892 | +0.50(+4.21%) |
Jul 21, 2020 | 11.65 | 12.25 | 11.40 | 11.92 | 187,548 | +0.32(+2.76%) |
Jul 20, 2020 | 11.36 | 11.75 | 11.25 | 11.60 | 127,392 | +0.40(+3.59%) |
Jul 17, 2020 | 11.88 | 12.00 | 10.78 | 11.20 | 261,160 | -1.05(-8.57%) |
Jul 16, 2020 | 10.50 | 13.12 | 10.30 | 12.25 | 465,862 | +1.61(+15.16%) |
Jul 15, 2020 | 9.975 | 10.75 | 9.912 | 10.64 | 107,553 | +0.39(+3.78%) |
Jul 14, 2020 | 10.25 | 10.50 | 9.750 | 10.25 | 128,926 | +0.04(+0.37%) |
Jul 13, 2020 | 10.53 | 10.75 | 10.00 | 10.21 | 221,646 | -0.69(-6.31%) |
Jul 10, 2020 | 10.84 | 11.35 | 10.53 | 10.90 | 155,172 | +0.05(+0.46%) |
Jul 09, 2020 | 10.92 | 11.00 | 10.37 | 10.85 | 212,440 | -0.65(-5.63%) |
Jul 08, 2020 | 12.20 | 12.20 | 10.78 | 11.50 | 413,169 | -1.42(-11.01%) |
Jul 07, 2020 | 13.00 | 14.37 | 11.65 | 12.92 | 1,483,560 | +2.67(+26.05%) |
Jul 06, 2020 | 9.750 | 10.50 | 9.750 | 10.25 | 690,855 | +0.79(+8.35%) |
Jul 02, 2020 | 9.750 | 10.00 | 9.242 | 9.460 | 1,131,268 | -4.04(-29.93%) |
Jul 01, 2020 | 19.50 | 20.00 | 11.75 | 13.50 | 113,890 | -6.55(-32.67%) |
Jun 30, 2020 | 21.00 | 21.71 | 19.80 | 20.05 | 7,927 | -0.82(-3.95%) |
Jun 29, 2020 | 22.00 | 22.00 | 20.26 | 20.88 | 11,461 | +0.12(+0.60%) |
Jun 26, 2020 | 22.08 | 22.55 | 19.38 | 20.75 | 12,448 | -1.95(-8.59%) |
Jun 25, 2020 | 23.25 | 23.75 | 21.55 | 22.70 | 16,908 | +1.20(+5.58%) |
Jun 24, 2020 | 22.41 | 22.88 | 20.50 | 21.50 | 5,894 | -1.25(-5.49%) |
Jun 23, 2020 | 22.75 | 22.75 | 22.00 | 22.75 | 4,360 | -0.25(-1.08%) |
Jun 22, 2020 | 22.75 | 23.00 | 21.75 | 23.00 | 2,719 | -0.00(-0.01%) |
Jun 19, 2020 | 22.75 | 23.39 | 22.25 | 23.00 | 10,588 | -0.75(-3.16%) |
Jun 18, 2020 | 27.25 | 27.25 | 23.25 | 23.75 | 7,793 | -0.50(-2.06%) |
Jun 17, 2020 | 25.75 | 25.75 | 23.00 | 24.25 | 4,550 | +0.25(+1.04%) |
Jun 16, 2020 | 24.50 | 25.00 | 23.25 | 24.00 | 4,754 | +0.25(+1.06%) |
Jun 15, 2020 | 23.50 | 23.98 | 22.50 | 23.75 | 5,439 | -0.37(-1.53%) |
Jun 12, 2020 | 24.75 | 25.25 | 23.50 | 24.12 | 7,972 | -0.37(-1.51%) |
Jun 11, 2020 | 28.00 | 28.25 | 23.75 | 24.49 | 23,620 | -4.01(-14.08%) |
Jun 10, 2020 | 30.25 | 30.50 | 28.25 | 28.50 | 10,525 | -1.50(-5.00%) |
Jun 09, 2020 | 29.25 | 30.75 | 28.75 | 30.00 | 17,601 | +0.75(+2.56%) |
Jun 08, 2020 | 28.75 | 31.25 | 28.25 | 29.25 | 18,836 | +0.50(+1.74%) |
Jun 05, 2020 | 29.75 | 30.00 | 28.75 | 28.75 | 6,344 | -0.50(-1.71%) |
Jun 04, 2020 | 29.00 | 30.50 | 28.75 | 29.25 | 12,744 | +0.25(+0.86%) |
Jun 03, 2020 | 28.75 | 29.50 | 28.25 | 29.00 | 5,723 | +0.38(+1.31%) |
Jun 02, 2020 | 29.00 | 29.00 | 28.00 | 28.62 | 3,993 | +0.12(+0.44%) |
Jun 01, 2020 | 29.25 | 29.50 | 27.50 | 28.50 | 7,798 | -0.50(-1.72%) |
May 29, 2020 | 30.00 | 30.25 | 28.25 | 29.00 | 6,764 | +0.25(+0.87%) |
May 28, 2020 | 28.50 | 32.25 | 28.00 | 28.75 | 22,736 | +0.00(+0.00%) |
May 27, 2020 | 29.25 | 29.50 | 27.75 | 28.75 | 6,491 | +0.50(+1.77%) |
May 26, 2020 | 30.00 | 30.00 | 28.00 | 28.25 | 13,104 | +1.02(+3.76%) |
May 22, 2020 | 27.00 | 28.50 | 25.50 | 27.23 | 16,416 | -1.27(-4.46%) |
May 21, 2020 | 23.75 | 31.25 | 23.75 | 28.50 | 58,069 | +4.75(+20.00%) |
May 20, 2020 | 23.67 | 24.25 | 23.67 | 23.75 | 5,891 | -0.25(-1.04%) |
May 19, 2020 | 23.50 | 24.00 | 22.75 | 24.00 | 7,314 | +0.75(+3.23%) |
May 18, 2020 | 23.25 | 24.00 | 22.75 | 23.25 | 6,122 | +0.00(+0.00%) |
May 15, 2020 | 24.75 | 24.99 | 22.80 | 23.25 | 5,516 | -1.00(-4.12%) |
May 14, 2020 | 23.25 | 24.75 | 22.75 | 24.25 | 3,042 | +0.40(+1.69%) |
May 13, 2020 | 25.00 | 25.25 | 22.75 | 23.85 | 11,002 | -1.40(-5.55%) |
May 12, 2020 | 25.75 | 26.25 | 24.75 | 25.25 | 10,056 | -1.00(-3.81%) |
May 11, 2020 | 27.50 | 27.50 | 24.75 | 26.25 | 12,845 | +0.00(+0.00%) |
May 08, 2020 | 27.75 | 27.98 | 25.75 | 26.25 | 13,536 | -1.25(-4.55%) |
May 07, 2020 | 25.50 | 27.75 | 22.00 | 27.50 | 53,529 | +2.25(+8.91%) |
May 06, 2020 | 21.25 | 31.25 | 20.25 | 25.25 | 245,187 | +6.05(+31.54%) |
May 05, 2020 | 18.75 | 19.25 | 18.75 | 19.20 | 5,413 | +0.95(+5.18%) |
May 04, 2020 | 18.38 | 18.38 | 17.97 | 18.25 | 1,722 | -0.13(-0.69%) |