Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.56 | 19.68 | 18.56 | 19.50 | 423,700 | +0.28(+1.46%) |
Apr 29, 2021 | 18.88 | 19.34 | 18.51 | 19.22 | 305,323 | +0.35(+1.85%) |
Apr 28, 2021 | 18.30 | 18.99 | 18.20 | 18.87 | 289,487 | +0.41(+2.22%) |
Apr 27, 2021 | 19.44 | 19.63 | 18.40 | 18.46 | 290,372 | -1.01(-5.19%) |
Apr 26, 2021 | 18.87 | 19.62 | 18.68 | 19.47 | 1,119,287 | +0.71(+3.78%) |
Apr 23, 2021 | 18.83 | 19.33 | 18.53 | 18.76 | 354,700 | -0.14(-0.74%) |
Apr 22, 2021 | 17.83 | 19.33 | 17.70 | 18.90 | 531,680 | +0.79(+4.36%) |
Apr 21, 2021 | 17.89 | 18.13 | 17.36 | 18.11 | 347,345 | +0.11(+0.61%) |
Apr 20, 2021 | 17.82 | 18.26 | 17.52 | 18.00 | 504,107 | +0.15(+0.84%) |
Apr 19, 2021 | 17.57 | 18.19 | 17.54 | 17.85 | 445,199 | +0.05(+0.28%) |
Apr 16, 2021 | 18.40 | 18.45 | 17.04 | 17.80 | 757,200 | -0.68(-3.68%) |
Apr 15, 2021 | 17.77 | 18.86 | 17.52 | 18.48 | 528,530 | +0.91(+5.18%) |
Apr 14, 2021 | 17.41 | 18.37 | 17.26 | 17.57 | 478,606 | +0.04(+0.23%) |
Apr 13, 2021 | 16.81 | 17.55 | 16.75 | 17.53 | 615,189 | +0.73(+4.35%) |
Apr 12, 2021 | 17.43 | 17.95 | 16.75 | 16.80 | 484,979 | -0.57(-3.28%) |
Apr 09, 2021 | 19.19 | 19.19 | 17.07 | 17.37 | 972,900 | -2.26(-11.51%) |
Apr 08, 2021 | 19.26 | 19.85 | 19.24 | 19.63 | 630,127 | +0.39(+2.03%) |
Apr 07, 2021 | 19.50 | 19.85 | 18.81 | 19.24 | 496,869 | -0.30(-1.54%) |
Apr 06, 2021 | 19.59 | 20.00 | 19.28 | 19.54 | 498,953 | -0.21(-1.06%) |
Apr 05, 2021 | 20.03 | 20.07 | 19.05 | 19.75 | 668,572 | -0.25(-1.25%) |
Apr 01, 2021 | 20.38 | 20.45 | 19.58 | 20.00 | 733,000 | -0.14(-0.70%) |
Mar 31, 2021 | 17.68 | 20.28 | 17.33 | 20.14 | 928,420 | +2.62(+14.95%) |
Mar 30, 2021 | 16.92 | 17.83 | 16.37 | 17.52 | 645,224 | +0.45(+2.64%) |
Mar 29, 2021 | 16.49 | 17.25 | 16.36 | 17.07 | 924,437 | +0.72(+4.40%) |
Mar 26, 2021 | 16.05 | 16.66 | 15.72 | 16.35 | 644,800 | +0.46(+2.89%) |
Mar 25, 2021 | 16.36 | 16.75 | 15.13 | 15.89 | 1,440,314 | -1.13(-6.64%) |
Mar 24, 2021 | 21.73 | 21.73 | 16.96 | 17.02 | 1,078,499 | -2.76(-13.95%) |
Mar 23, 2021 | 22.21 | 22.48 | 19.50 | 19.78 | 999,570 | -2.45(-11.02%) |
Mar 22, 2021 | 22.75 | 23.99 | 22.07 | 22.23 | 1,405,428 | +1.21(+5.76%) |
Mar 19, 2021 | 20.49 | 21.69 | 19.79 | 21.02 | 2,876,900 | +3.08(+17.17%) |
Mar 18, 2021 | 18.73 | 18.96 | 17.90 | 17.94 | 391,865 | -0.77(-4.12%) |
Mar 17, 2021 | 18.26 | 18.73 | 18.00 | 18.71 | 312,652 | +0.30(+1.63%) |
Mar 16, 2021 | 18.85 | 18.90 | 18.00 | 18.41 | 413,584 | -0.25(-1.34%) |
Mar 15, 2021 | 18.95 | 19.14 | 18.25 | 18.66 | 442,628 | -0.37(-1.94%) |
Mar 12, 2021 | 19.05 | 19.15 | 18.11 | 19.03 | 407,500 | -0.02(-0.10%) |
Mar 11, 2021 | 17.63 | 19.05 | 17.61 | 19.05 | 575,055 | +1.55(+8.86%) |
Mar 10, 2021 | 18.18 | 18.53 | 17.18 | 17.50 | 372,627 | -0.63(-3.47%) |
Mar 09, 2021 | 17.50 | 18.75 | 17.13 | 18.13 | 954,871 | +1.08(+6.33%) |
Mar 08, 2021 | 17.18 | 18.16 | 16.83 | 17.05 | 637,390 | -0.02(-0.12%) |
Mar 05, 2021 | 16.51 | 17.71 | 16.00 | 17.07 | 1,039,100 | +0.82(+5.05%) |
Mar 04, 2021 | 16.33 | 16.33 | 15.10 | 16.25 | 767,961 | -0.16(-0.98%) |
Mar 03, 2021 | 16.91 | 17.14 | 16.10 | 16.41 | 396,776 | -0.62(-3.64%) |
Mar 02, 2021 | 17.25 | 17.57 | 16.81 | 17.03 | 696,198 | -0.40(-2.29%) |
Mar 01, 2021 | 18.54 | 18.95 | 17.24 | 17.43 | 412,358 | -0.75(-4.13%) |
Feb 26, 2021 | 17.57 | 18.53 | 17.02 | 18.18 | 442,600 | +0.43(+2.42%) |
Feb 25, 2021 | 19.34 | 19.73 | 17.73 | 17.75 | 569,410 | -1.33(-6.97%) |
Feb 24, 2021 | 17.67 | 19.28 | 17.23 | 19.08 | 613,777 | +1.73(+9.97%) |
Feb 23, 2021 | 17.17 | 18.13 | 16.04 | 17.35 | 648,685 | +0.14(+0.81%) |
Feb 22, 2021 | 17.31 | 17.74 | 17.16 | 17.21 | 425,755 | -0.48(-2.71%) |
Feb 19, 2021 | 17.72 | 18.19 | 17.31 | 17.69 | 671,300 | +0.21(+1.20%) |
Feb 18, 2021 | 20.72 | 20.72 | 17.33 | 17.48 | 701,078 | -3.37(-16.16%) |
Feb 17, 2021 | 20.81 | 21.10 | 20.04 | 20.85 | 690,589 | -0.15(-0.71%) |
Feb 16, 2021 | 21.25 | 21.45 | 20.80 | 21.00 | 698,946 | -0.05(-0.24%) |
Feb 12, 2021 | 20.55 | 21.32 | 20.28 | 21.05 | 532,500 | +0.51(+2.48%) |
Feb 11, 2021 | 20.56 | 20.87 | 20.16 | 20.54 | 496,856 | +0.04(+0.20%) |
Feb 10, 2021 | 20.82 | 21.10 | 19.93 | 20.50 | 420,034 | -0.30(-1.44%) |
Feb 09, 2021 | 21.06 | 21.10 | 20.45 | 20.80 | 399,201 | -0.28(-1.33%) |
Feb 08, 2021 | 21.00 | 21.25 | 20.25 | 21.08 | 799,929 | +0.32(+1.54%) |
Feb 05, 2021 | 20.30 | 20.97 | 19.88 | 20.76 | 527,000 | +0.38(+1.86%) |
Feb 04, 2021 | 20.52 | 20.52 | 19.41 | 20.38 | 719,491 | +1.05(+5.43%) |
Feb 03, 2021 | 19.89 | 20.22 | 19.22 | 19.33 | 561,838 | -0.18(-0.92%) |
Feb 02, 2021 | 18.24 | 19.73 | 18.12 | 19.51 | 730,926 | +1.51(+8.39%) |
Feb 01, 2021 | 17.45 | 18.09 | 16.91 | 18.00 | 538,109 | +1.16(+6.89%) |
Jan 29, 2021 | 16.95 | 17.66 | 16.40 | 16.84 | 449,800 | +0.07(+0.42%) |
Jan 28, 2021 | 17.27 | 17.67 | 16.68 | 16.77 | 340,702 | -0.44(-2.56%) |
Jan 27, 2021 | 17.54 | 17.99 | 16.76 | 17.21 | 558,665 | -0.29(-1.66%) |
Jan 26, 2021 | 18.00 | 18.38 | 17.35 | 17.50 | 382,991 | -0.65(-3.58%) |
Jan 25, 2021 | 17.20 | 18.19 | 16.85 | 18.15 | 600,944 | +1.56(+9.40%) |
Jan 22, 2021 | 16.10 | 16.68 | 15.71 | 16.59 | 487,700 | +0.38(+2.34%) |
Jan 21, 2021 | 17.18 | 17.69 | 16.12 | 16.21 | 655,682 | -1.23(-7.05%) |
Jan 20, 2021 | 18.00 | 18.10 | 17.24 | 17.44 | 397,575 | -0.49(-2.73%) |
Jan 19, 2021 | 17.12 | 18.59 | 16.81 | 17.93 | 978,823 | +1.06(+6.28%) |
Jan 15, 2021 | 15.98 | 17.11 | 15.71 | 16.87 | 795,500 | +1.33(+8.56%) |
Jan 14, 2021 | 15.40 | 15.71 | 15.30 | 15.54 | 322,335 | +0.25(+1.64%) |
Jan 13, 2021 | 15.59 | 15.73 | 14.93 | 15.29 | 284,932 | -0.30(-1.92%) |
Jan 12, 2021 | 15.71 | 16.15 | 15.45 | 15.59 | 290,888 | +0.00(+0.00%) |
Jan 11, 2021 | 15.33 | 15.73 | 15.08 | 15.59 | 382,986 | +0.19(+1.23%) |
Jan 08, 2021 | 15.60 | 16.09 | 14.96 | 15.40 | 440,900 | -0.18(-1.16%) |
Jan 07, 2021 | 15.01 | 15.92 | 15.01 | 15.58 | 378,611 | +0.56(+3.73%) |
Jan 06, 2021 | 14.96 | 15.47 | 14.71 | 15.02 | 516,388 | +0.18(+1.21%) |
Jan 05, 2021 | 15.00 | 15.19 | 14.66 | 14.84 | 354,738 | -0.14(-0.93%) |
Jan 04, 2021 | 15.23 | 15.34 | 14.78 | 14.98 | 514,423 | -0.15(-0.99%) |
Dec 31, 2020 | 15.13 | 15.13 | 15.13 | 353,835 | -0.15(-0.98%) | |
Dec 30, 2020 | 15.24 | 15.71 | 15.10 | 15.28 | 353,835 | -0.02(-0.13%) |
Dec 29, 2020 | 15.61 | 15.72 | 14.95 | 15.30 | 440,030 | -0.17(-1.10%) |
Dec 28, 2020 | 15.51 | 16.20 | 15.34 | 15.47 | 477,820 | +0.13(+0.85%) |
Dec 24, 2020 | 16.32 | 16.57 | 15.30 | 15.34 | 209,200 | -1.00(-6.12%) |
Dec 23, 2020 | 16.98 | 17.00 | 15.73 | 16.34 | 790,659 | -0.36(-2.16%) |
Dec 22, 2020 | 15.95 | 17.31 | 15.54 | 16.70 | 831,726 | +0.84(+5.30%) |
Dec 21, 2020 | 15.60 | 15.90 | 14.86 | 15.86 | 705,426 | +0.08(+0.51%) |
Dec 18, 2020 | 15.72 | 16.21 | 15.24 | 15.78 | 2,375,500 | +0.10(+0.64%) |
Dec 17, 2020 | 14.83 | 15.70 | 14.67 | 15.68 | 636,945 | +0.82(+5.52%) |
Dec 16, 2020 | 15.42 | 15.47 | 14.67 | 14.86 | 529,877 | -0.38(-2.49%) |
Dec 15, 2020 | 15.34 | 15.55 | 14.70 | 15.24 | 523,181 | +0.16(+1.06%) |
Dec 14, 2020 | 14.69 | 15.84 | 14.62 | 15.08 | 746,774 | +0.61(+4.22%) |
Dec 11, 2020 | 14.88 | 15.33 | 14.40 | 14.47 | 414,500 | -0.57(-3.79%) |
Dec 10, 2020 | 14.85 | 15.44 | 14.47 | 15.04 | 578,105 | +0.18(+1.21%) |
Dec 09, 2020 | 15.39 | 15.39 | 14.36 | 14.86 | 679,796 | -0.37(-2.43%) |
Dec 08, 2020 | 14.09 | 15.34 | 14.09 | 15.23 | 677,995 | +1.14(+8.09%) |
Dec 07, 2020 | 14.56 | 14.90 | 13.91 | 14.09 | 645,615 | -0.46(-3.16%) |
Dec 04, 2020 | 13.75 | 14.61 | 13.54 | 14.55 | 539,400 | +0.89(+6.52%) |
Dec 03, 2020 | 13.95 | 14.14 | 13.46 | 13.66 | 523,577 | -0.21(-1.51%) |
Dec 02, 2020 | 13.43 | 13.93 | 13.36 | 13.87 | 438,384 | +0.31(+2.29%) |
Dec 01, 2020 | 13.30 | 13.81 | 13.14 | 13.56 | 723,383 | +0.45(+3.43%) |
Nov 30, 2020 | 13.45 | 13.57 | 13.00 | 13.11 | 790,746 | -0.18(-1.35%) |
Nov 27, 2020 | 13.27 | 13.41 | 13.14 | 13.29 | 259,800 | +0.00(+0.00%) |
Nov 25, 2020 | 13.23 | 13.49 | 13.16 | 13.29 | 376,300 | +0.06(+0.45%) |
Nov 24, 2020 | 13.12 | 13.46 | 12.95 | 13.23 | 805,113 | +0.16(+1.22%) |
Nov 23, 2020 | 12.84 | 13.26 | 12.80 | 13.07 | 717,419 | +0.44(+3.48%) |
Nov 20, 2020 | 12.20 | 12.73 | 12.11 | 12.63 | 382,300 | +0.28(+2.27%) |
Nov 19, 2020 | 12.21 | 12.49 | 12.02 | 12.35 | 463,460 | +0.26(+2.15%) |
Nov 18, 2020 | 13.05 | 13.12 | 12.05 | 12.09 | 756,302 | -0.99(-7.57%) |
Nov 17, 2020 | 12.63 | 13.29 | 12.61 | 13.08 | 691,817 | +0.35(+2.75%) |
Nov 16, 2020 | 13.00 | 13.43 | 12.52 | 12.73 | 707,707 | -0.14(-1.09%) |
Nov 13, 2020 | 12.78 | 13.14 | 12.52 | 12.87 | 628,100 | +0.18(+1.42%) |
Nov 12, 2020 | 12.12 | 12.89 | 12.06 | 12.69 | 702,074 | +0.63(+5.22%) |
Nov 11, 2020 | 12.20 | 12.41 | 11.69 | 12.06 | 617,661 | -0.24(-1.95%) |
Nov 10, 2020 | 12.15 | 12.41 | 11.80 | 12.30 | 802,809 | +0.29(+2.41%) |
Nov 09, 2020 | 11.61 | 12.30 | 11.54 | 12.01 | 706,330 | +0.64(+5.63%) |
Nov 06, 2020 | 11.34 | 11.51 | 10.91 | 11.37 | 657,600 | -0.07(-0.61%) |
Nov 05, 2020 | 11.45 | 11.62 | 11.07 | 11.44 | 788,070 | +0.11(+0.97%) |
Nov 04, 2020 | 10.16 | 11.55 | 10.01 | 11.33 | 1,535,355 | +1.35(+13.53%) |
Nov 03, 2020 | 9.770 | 10.24 | 9.770 | 9.980 | 527,436 | +0.32(+3.31%) |
Nov 02, 2020 | 9.510 | 9.700 | 9.420 | 9.660 | 969,091 | +0.25(+2.66%) |
Oct 30, 2020 | 9.510 | 9.545 | 9.120 | 9.410 | 527,400 | -0.12(-1.26%) |
Oct 29, 2020 | 9.680 | 9.750 | 9.350 | 9.530 | 1,072,526 | -0.18(-1.85%) |
Oct 28, 2020 | 9.670 | 9.950 | 9.410 | 9.710 | 875,890 | -0.25(-2.51%) |
Oct 27, 2020 | 9.820 | 10.21 | 9.670 | 9.960 | 1,115,659 | +0.15(+1.53%) |
Oct 26, 2020 | 9.440 | 9.860 | 9.320 | 9.810 | 860,322 | +0.32(+3.37%) |
Oct 23, 2020 | 9.530 | 9.680 | 9.400 | 9.490 | 434,300 | +0.01(+0.11%) |
Oct 22, 2020 | 9.430 | 9.720 | 9.290 | 9.480 | 614,740 | +0.07(+0.74%) |
Oct 21, 2020 | 9.350 | 9.590 | 9.210 | 9.410 | 673,626 | +0.01(+0.11%) |
Oct 20, 2020 | 9.720 | 9.990 | 9.350 | 9.400 | 816,514 | -0.29(-2.99%) |
Oct 19, 2020 | 10.34 | 10.45 | 9.650 | 9.690 | 826,776 | -0.60(-5.83%) |
Oct 16, 2020 | 9.750 | 10.51 | 9.750 | 10.29 | 822,100 | +0.60(+6.19%) |
Oct 15, 2020 | 10.13 | 10.14 | 9.520 | 9.690 | 1,212,290 | -0.33(-3.29%) |
Oct 14, 2020 | 10.69 | 10.69 | 10.01 | 10.02 | 856,460 | -0.58(-5.47%) |
Oct 13, 2020 | 10.39 | 10.83 | 10.20 | 10.60 | 905,110 | +0.10(+0.95%) |
Oct 12, 2020 | 10.21 | 10.77 | 9.840 | 10.50 | 1,064,619 | +0.38(+3.75%) |
Oct 09, 2020 | 10.37 | 10.40 | 10.03 | 10.12 | 772,300 | -0.17(-1.65%) |
Oct 08, 2020 | 10.63 | 10.74 | 10.14 | 10.29 | 725,026 | -0.24(-2.28%) |
Oct 07, 2020 | 10.33 | 10.72 | 10.33 | 10.53 | 969,708 | +0.23(+2.23%) |
Oct 06, 2020 | 10.87 | 11.00 | 10.16 | 10.30 | 1,360,965 | -0.52(-4.81%) |
Oct 05, 2020 | 10.30 | 10.96 | 10.27 | 10.82 | 2,064,411 | +0.70(+6.92%) |
Oct 02, 2020 | 10.09 | 10.41 | 9.980 | 10.12 | 987,600 | -0.12(-1.17%) |
Oct 01, 2020 | 10.60 | 10.72 | 10.16 | 10.24 | 1,594,328 | -0.29(-2.75%) |
Sep 30, 2020 | 11.00 | 11.10 | 10.45 | 10.53 | 1,380,660 | -0.27(-2.50%) |
Sep 29, 2020 | 10.97 | 11.29 | 10.70 | 10.80 | 1,023,297 | -0.19(-1.73%) |
Sep 28, 2020 | 11.50 | 11.56 | 10.81 | 10.99 | 1,016,645 | -0.30(-2.66%) |
Sep 25, 2020 | 11.08 | 11.54 | 10.86 | 11.29 | 673,700 | +0.11(+0.98%) |
Sep 24, 2020 | 11.23 | 11.64 | 10.75 | 11.18 | 800,001 | -0.04(-0.36%) |
Sep 23, 2020 | 12.34 | 12.65 | 11.19 | 11.22 | 769,205 | -1.21(-9.73%) |
Sep 22, 2020 | 12.50 | 12.59 | 11.96 | 12.43 | 678,298 | -0.06(-0.48%) |
Sep 21, 2020 | 13.81 | 13.90 | 12.43 | 12.49 | 952,951 | -1.58(-11.23%) |
Sep 18, 2020 | 14.20 | 14.51 | 13.87 | 14.07 | 5,284,200 | -0.03(-0.21%) |
Sep 17, 2020 | 13.87 | 14.32 | 13.75 | 14.10 | 559,465 | -0.04(-0.28%) |
Sep 16, 2020 | 14.03 | 14.62 | 13.96 | 14.14 | 711,637 | +0.11(+0.78%) |
Sep 15, 2020 | 13.68 | 14.19 | 13.68 | 14.03 | 580,209 | +0.33(+2.41%) |
Sep 14, 2020 | 13.16 | 14.10 | 13.16 | 13.70 | 780,229 | +0.70(+5.38%) |
Sep 11, 2020 | 12.75 | 13.19 | 12.74 | 13.00 | 399,400 | +0.43(+3.42%) |
Sep 10, 2020 | 13.00 | 13.12 | 12.42 | 12.57 | 795,311 | -0.43(-3.31%) |
Sep 09, 2020 | 12.70 | 13.04 | 12.51 | 13.00 | 448,270 | +0.52(+4.17%) |
Sep 08, 2020 | 12.21 | 12.72 | 12.02 | 12.48 | 427,036 | +0.07(+0.56%) |
Sep 04, 2020 | 12.51 | 12.67 | 11.94 | 12.41 | 729,000 | -0.25(-1.97%) |
Sep 03, 2020 | 12.40 | 12.98 | 12.25 | 12.66 | 635,175 | +0.31(+2.51%) |
Sep 02, 2020 | 12.60 | 12.80 | 12.17 | 12.35 | 1,010,455 | -0.06(-0.48%) |
Sep 01, 2020 | 12.79 | 12.98 | 12.19 | 12.41 | 552,965 | -0.51(-3.95%) |
Aug 31, 2020 | 12.81 | 13.15 | 12.65 | 12.92 | 447,611 | +0.17(+1.33%) |
Aug 28, 2020 | 12.56 | 12.90 | 12.49 | 12.75 | 304,000 | +0.07(+0.55%) |
Aug 27, 2020 | 12.58 | 12.75 | 12.39 | 12.68 | 407,088 | +0.12(+0.96%) |
Aug 26, 2020 | 13.17 | 13.36 | 12.44 | 12.56 | 461,468 | -0.70(-5.28%) |
Aug 25, 2020 | 12.74 | 13.59 | 12.45 | 13.26 | 731,419 | +0.45(+3.51%) |
Aug 24, 2020 | 12.45 | 12.88 | 12.16 | 12.81 | 611,274 | +0.47(+3.81%) |
Aug 21, 2020 | 12.86 | 12.95 | 12.22 | 12.34 | 693,400 | -0.65(-5.00%) |
Aug 20, 2020 | 12.98 | 13.11 | 12.57 | 12.99 | 595,073 | -0.01(-0.08%) |
Aug 19, 2020 | 12.83 | 13.08 | 12.80 | 13.00 | 615,024 | +0.04(+0.31%) |
Aug 18, 2020 | 14.05 | 14.05 | 12.78 | 12.96 | 1,293,467 | -1.08(-7.69%) |
Aug 17, 2020 | 13.90 | 14.20 | 13.19 | 14.04 | 869,453 | +0.59(+4.39%) |
Aug 14, 2020 | 13.72 | 14.00 | 13.12 | 13.45 | 1,169,500 | -0.25(-1.82%) |
Aug 13, 2020 | 13.53 | 13.84 | 13.41 | 13.70 | 834,260 | +0.17(+1.26%) |
Aug 12, 2020 | 14.00 | 14.30 | 13.26 | 13.53 | 1,277,475 | -0.82(-5.71%) |
Aug 11, 2020 | 14.52 | 14.69 | 14.09 | 14.35 | 1,096,940 | -0.18(-1.24%) |
Aug 10, 2020 | 15.01 | 15.16 | 14.39 | 14.53 | 699,586 | -0.32(-2.15%) |
Aug 07, 2020 | 15.08 | 15.89 | 14.51 | 14.85 | 1,186,100 | -0.31(-2.04%) |
Aug 06, 2020 | 14.61 | 15.35 | 14.06 | 15.16 | 1,071,755 | +0.59(+4.05%) |
Aug 05, 2020 | 15.10 | 15.21 | 14.36 | 14.57 | 1,257,348 | -0.45(-3.00%) |
Aug 04, 2020 | 15.50 | 15.66 | 15.00 | 15.02 | 874,991 | -0.46(-2.97%) |
Aug 03, 2020 | 16.00 | 16.06 | 15.31 | 15.48 | 1,508,887 | -0.19(-1.21%) |
Jul 31, 2020 | 16.75 | 16.75 | 15.44 | 15.67 | 1,395,100 | -1.11(-6.62%) |
Jul 30, 2020 | 17.08 | 17.45 | 16.11 | 16.78 | 2,145,228 | +0.47(+2.88%) |
Jul 29, 2020 | 16.45 | 18.67 | 14.70 | 16.31 | 7,830,432 | -5.03(-23.57%) |
Jul 28, 2020 | 23.08 | 23.26 | 21.08 | 21.34 | 785,902 | -2.03(-8.69%) |
Jul 27, 2020 | 22.93 | 23.76 | 22.31 | 23.37 | 939,881 | +1.19(+5.37%) |
Jul 24, 2020 | 22.66 | 22.66 | 21.60 | 22.18 | 505,400 | -0.11(-0.49%) |
Jul 23, 2020 | 22.73 | 23.32 | 21.85 | 22.29 | 357,124 | -0.44(-1.94%) |
Jul 22, 2020 | 22.09 | 23.22 | 21.50 | 22.73 | 554,471 | +1.35(+6.31%) |
Jul 21, 2020 | 23.73 | 23.73 | 21.22 | 21.38 | 830,136 | -2.33(-9.83%) |
Jul 20, 2020 | 23.61 | 25.00 | 23.54 | 23.71 | 584,896 | +0.20(+0.85%) |
Jul 17, 2020 | 22.56 | 23.96 | 22.31 | 23.51 | 578,100 | +0.96(+4.26%) |
Jul 16, 2020 | 22.80 | 22.94 | 21.65 | 22.55 | 691,602 | -0.25(-1.07%) |
Jul 15, 2020 | 22.50 | 23.70 | 22.46 | 22.80 | 863,422 | +0.30(+1.31%) |
Jul 14, 2020 | 22.56 | 22.97 | 22.01 | 22.50 | 581,165 | -0.05(-0.22%) |
Jul 13, 2020 | 23.67 | 24.24 | 22.45 | 22.55 | 381,053 | -0.75(-3.22%) |
Jul 10, 2020 | 23.96 | 24.47 | 23.23 | 23.30 | 342,400 | -0.75(-3.12%) |
Jul 09, 2020 | 24.37 | 25.20 | 23.30 | 24.05 | 487,434 | -0.24(-0.99%) |
Jul 08, 2020 | 23.75 | 24.43 | 23.42 | 24.29 | 433,371 | +0.78(+3.32%) |
Jul 07, 2020 | 22.78 | 24.15 | 22.64 | 23.51 | 502,279 | +0.73(+3.20%) |
Jul 06, 2020 | 22.76 | 22.95 | 21.31 | 22.78 | 1,094,337 | -1.03(-4.33%) |
Jul 02, 2020 | 25.01 | 25.40 | 23.68 | 23.81 | 348,800 | -1.15(-4.61%) |
Jul 01, 2020 | 24.56 | 25.73 | 23.93 | 24.96 | 655,168 | +0.52(+2.13%) |
Jun 30, 2020 | 23.41 | 24.53 | 23.21 | 24.44 | 1,065,285 | +0.94(+4.00%) |
Jun 29, 2020 | 24.40 | 25.02 | 23.10 | 23.50 | 730,893 | -0.79(-3.25%) |
Jun 26, 2020 | 28.50 | 28.57 | 23.35 | 24.29 | 2,852,400 | -3.98(-14.08%) |
Jun 25, 2020 | 29.41 | 29.96 | 27.62 | 28.27 | 792,053 | -1.14(-3.88%) |
Jun 24, 2020 | 31.04 | 31.98 | 28.71 | 29.41 | 621,141 | -1.61(-5.19%) |
Jun 23, 2020 | 30.54 | 33.82 | 30.50 | 31.02 | 1,042,922 | +0.82(+2.72%) |
Jun 22, 2020 | 30.55 | 31.99 | 29.12 | 30.20 | 568,006 | -0.38(-1.24%) |
Jun 19, 2020 | 31.35 | 32.33 | 30.00 | 30.58 | 1,561,000 | -0.54(-1.74%) |
Jun 18, 2020 | 31.59 | 32.55 | 30.89 | 31.12 | 382,633 | -0.78(-2.45%) |
Jun 17, 2020 | 30.47 | 32.99 | 30.36 | 31.90 | 601,235 | +1.65(+5.47%) |
Jun 16, 2020 | 31.04 | 31.56 | 29.86 | 30.25 | 884,994 | +0.50(+1.66%) |
Jun 15, 2020 | 28.58 | 30.23 | 28.58 | 29.75 | 855,755 | +0.47(+1.61%) |
Jun 12, 2020 | 29.95 | 30.26 | 28.50 | 29.28 | 401,600 | +0.23(+0.79%) |
Jun 11, 2020 | 30.00 | 30.93 | 29.01 | 29.05 | 433,929 | -2.13(-6.83%) |
Jun 10, 2020 | 31.47 | 32.17 | 31.12 | 31.18 | 322,240 | +0.11(+0.35%) |
Jun 09, 2020 | 30.86 | 31.71 | 30.80 | 31.07 | 444,903 | +0.19(+0.62%) |
Jun 08, 2020 | 29.96 | 31.36 | 29.44 | 30.88 | 344,290 | +0.89(+2.97%) |
Jun 05, 2020 | 30.82 | 30.90 | 29.89 | 29.99 | 405,000 | -0.32(-1.06%) |
Jun 04, 2020 | 30.98 | 31.64 | 30.09 | 30.31 | 361,834 | -0.25(-0.82%) |
Jun 03, 2020 | 33.11 | 33.42 | 30.51 | 30.56 | 463,357 | -2.34(-7.11%) |
Jun 02, 2020 | 33.15 | 33.52 | 32.03 | 32.90 | 566,924 | -0.21(-0.63%) |
Jun 01, 2020 | 32.43 | 33.67 | 31.90 | 33.11 | 569,243 | +0.41(+1.25%) |
May 29, 2020 | 31.46 | 33.00 | 31.22 | 32.70 | 967,200 | +1.23(+3.91%) |
May 28, 2020 | 32.92 | 33.28 | 31.13 | 31.47 | 510,535 | -1.27(-3.88%) |
May 27, 2020 | 32.02 | 33.04 | 30.01 | 32.74 | 566,804 | +1.10(+3.48%) |
May 26, 2020 | 34.69 | 34.89 | 31.29 | 31.64 | 612,920 | -1.46(-4.41%) |
May 22, 2020 | 31.75 | 34.24 | 31.06 | 33.10 | 493,300 | +1.49(+4.71%) |
May 21, 2020 | 29.74 | 31.70 | 28.53 | 31.61 | 559,332 | +1.01(+3.30%) |
May 20, 2020 | 29.21 | 30.76 | 28.50 | 30.60 | 331,425 | +1.79(+6.21%) |
May 19, 2020 | 27.79 | 30.00 | 27.54 | 28.81 | 336,889 | +0.48(+1.69%) |
May 18, 2020 | 28.59 | 29.47 | 28.10 | 28.33 | 384,880 | +0.63(+2.27%) |
May 15, 2020 | 26.71 | 28.00 | 25.53 | 27.70 | 556,800 | +0.86(+3.20%) |
May 14, 2020 | 29.57 | 30.40 | 26.18 | 26.84 | 725,672 | -3.23(-10.74%) |
May 13, 2020 | 27.89 | 30.57 | 27.17 | 30.07 | 648,769 | +1.83(+6.48%) |
May 12, 2020 | 29.50 | 29.97 | 28.08 | 28.24 | 391,519 | -0.85(-2.92%) |
May 11, 2020 | 27.00 | 29.26 | 27.00 | 29.09 | 287,526 | +1.85(+6.79%) |
May 08, 2020 | 27.93 | 28.07 | 26.98 | 27.24 | 231,500 | -0.20(-0.73%) |
May 07, 2020 | 27.33 | 27.97 | 26.91 | 27.44 | 254,910 | +0.42(+1.55%) |
May 06, 2020 | 28.30 | 28.61 | 26.71 | 27.02 | 361,334 | -1.06(-3.77%) |
May 05, 2020 | 26.13 | 28.24 | 25.71 | 28.08 | 508,340 | +2.42(+9.43%) |
May 04, 2020 | 23.94 | 25.67 | 23.61 | 25.66 | 268,418 | +1.48(+6.12%) |