Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.55 | 43.87 | 40.48 | 42.05 | 582,300 | -0.02(-0.05%) |
Apr 29, 2021 | 44.50 | 45.94 | 40.50 | 42.07 | 1,520,660 | -2.87(-6.39%) |
Apr 28, 2021 | 44.20 | 45.50 | 41.78 | 44.94 | 1,549,763 | -0.80(-1.75%) |
Apr 27, 2021 | 51.45 | 52.00 | 44.47 | 45.74 | 5,087,461 | +4.58(+11.13%) |
Apr 26, 2021 | 38.77 | 41.63 | 38.25 | 41.16 | 866,223 | +2.17(+5.57%) |
Apr 23, 2021 | 40.10 | 40.12 | 38.51 | 38.99 | 764,900 | +0.86(+2.26%) |
Apr 22, 2021 | 38.99 | 39.92 | 36.83 | 38.13 | 878,822 | +0.14(+0.37%) |
Apr 21, 2021 | 34.25 | 38.13 | 32.39 | 37.99 | 2,096,812 | +3.01(+8.60%) |
Apr 20, 2021 | 37.12 | 37.40 | 34.25 | 34.98 | 1,618,861 | -2.51(-6.70%) |
Apr 19, 2021 | 42.65 | 42.85 | 36.74 | 37.49 | 2,671,193 | -5.97(-13.74%) |
Apr 16, 2021 | 43.50 | 43.77 | 41.25 | 43.46 | 1,172,800 | +2.46(+6.00%) |
Apr 15, 2021 | 44.11 | 44.23 | 40.75 | 41.00 | 1,171,811 | -3.11(-7.05%) |
Apr 14, 2021 | 43.75 | 46.13 | 43.44 | 44.11 | 924,936 | +0.37(+0.85%) |
Apr 13, 2021 | 46.02 | 46.28 | 41.60 | 43.74 | 1,886,480 | -1.94(-4.25%) |
Apr 12, 2021 | 48.01 | 48.02 | 45.01 | 45.68 | 1,057,220 | -2.92(-6.01%) |
Apr 09, 2021 | 49.45 | 50.28 | 47.75 | 48.60 | 732,700 | -1.63(-3.25%) |
Apr 08, 2021 | 49.71 | 51.78 | 48.80 | 50.23 | 696,337 | +1.29(+2.64%) |
Apr 07, 2021 | 51.43 | 52.72 | 48.67 | 48.94 | 793,671 | -2.79(-5.39%) |
Apr 06, 2021 | 51.15 | 54.19 | 50.84 | 51.73 | 621,583 | -0.06(-0.12%) |
Apr 05, 2021 | 51.97 | 52.40 | 48.02 | 51.79 | 861,189 | +0.21(+0.41%) |
Apr 01, 2021 | 52.80 | 52.80 | 49.66 | 51.58 | 808,400 | +0.79(+1.56%) |
Mar 31, 2021 | 48.74 | 52.78 | 48.46 | 50.79 | 1,366,936 | +3.78(+8.04%) |
Mar 30, 2021 | 43.53 | 47.53 | 42.51 | 47.01 | 786,907 | +2.53(+5.69%) |
Mar 29, 2021 | 45.84 | 47.96 | 44.05 | 44.48 | 1,122,046 | -1.47(-3.20%) |
Mar 26, 2021 | 50.40 | 50.87 | 45.21 | 45.95 | 1,529,800 | -4.22(-8.41%) |
Mar 25, 2021 | 47.06 | 50.66 | 45.58 | 50.17 | 2,306,071 | -1.50(-2.90%) |
Mar 24, 2021 | 60.03 | 60.99 | 50.78 | 51.67 | 1,993,088 | -8.22(-13.73%) |
Mar 23, 2021 | 62.60 | 66.88 | 59.20 | 59.89 | 1,941,594 | -2.61(-4.18%) |
Mar 22, 2021 | 57.20 | 62.96 | 55.90 | 62.50 | 1,536,423 | +4.90(+8.51%) |
Mar 19, 2021 | 54.30 | 58.25 | 51.57 | 57.60 | 3,150,500 | +4.25(+7.97%) |
Mar 18, 2021 | 54.50 | 56.32 | 52.79 | 53.35 | 1,221,305 | -3.33(-5.88%) |
Mar 17, 2021 | 52.00 | 58.77 | 51.22 | 56.68 | 1,062,341 | +0.99(+1.78%) |
Mar 16, 2021 | 59.62 | 61.30 | 52.28 | 55.69 | 1,667,320 | -4.77(-7.89%) |
Mar 15, 2021 | 54.12 | 61.47 | 53.01 | 60.46 | 1,782,644 | +6.91(+12.90%) |
Mar 12, 2021 | 51.33 | 54.01 | 49.81 | 53.55 | 1,053,000 | -0.52(-0.96%) |
Mar 11, 2021 | 50.67 | 54.31 | 49.20 | 54.07 | 1,873,036 | +4.30(+8.64%) |
Mar 10, 2021 | 54.33 | 57.25 | 49.54 | 49.77 | 2,100,910 | -1.15(-2.26%) |
Mar 09, 2021 | 50.75 | 54.80 | 49.34 | 50.92 | 1,768,297 | +4.36(+9.36%) |
Mar 08, 2021 | 50.20 | 55.42 | 45.41 | 46.56 | 2,080,393 | -2.14(-4.39%) |
Mar 05, 2021 | 53.31 | 56.56 | 40.00 | 48.70 | 3,841,900 | -4.28(-8.08%) |
Mar 04, 2021 | 62.96 | 64.58 | 52.09 | 52.98 | 2,882,360 | -10.99(-17.18%) |
Mar 03, 2021 | 67.88 | 69.39 | 62.23 | 63.97 | 1,255,091 | -3.96(-5.83%) |
Mar 02, 2021 | 69.74 | 69.99 | 66.10 | 67.93 | 911,483 | -1.56(-2.24%) |
Mar 01, 2021 | 69.76 | 71.42 | 68.63 | 69.49 | 834,854 | +2.76(+4.14%) |
Feb 26, 2021 | 72.10 | 73.68 | 65.10 | 66.73 | 1,551,700 | -4.43(-6.23%) |
Feb 25, 2021 | 73.18 | 76.46 | 69.00 | 71.16 | 1,116,397 | -4.57(-6.03%) |
Feb 24, 2021 | 74.99 | 78.45 | 69.97 | 75.73 | 979,442 | +1.74(+2.35%) |
Feb 23, 2021 | 71.13 | 75.28 | 61.01 | 73.99 | 2,019,361 | -1.41(-1.87%) |
Feb 22, 2021 | 78.18 | 84.49 | 74.54 | 75.40 | 2,202,529 | -4.36(-5.47%) |
Feb 19, 2021 | 69.67 | 83.13 | 69.67 | 79.76 | 2,989,200 | +10.51(+15.18%) |
Feb 18, 2021 | 66.00 | 70.50 | 63.43 | 69.25 | 1,522,781 | -0.21(-0.30%) |
Feb 17, 2021 | 73.01 | 75.49 | 66.33 | 69.46 | 1,679,672 | -6.19(-8.18%) |
Feb 16, 2021 | 78.39 | 81.39 | 70.09 | 75.65 | 2,208,375 | -0.59(-0.77%) |
Feb 12, 2021 | 67.56 | 77.84 | 66.37 | 76.24 | 2,475,100 | +9.49(+14.22%) |
Feb 11, 2021 | 69.49 | 69.85 | 63.25 | 66.75 | 3,448,046 | +13.70(+25.82%) |
Feb 10, 2021 | 55.95 | 56.33 | 50.01 | 53.05 | 1,042,756 | -1.79(-3.26%) |
Feb 09, 2021 | 56.19 | 57.88 | 53.30 | 54.84 | 921,868 | -1.02(-1.83%) |
Feb 08, 2021 | 59.79 | 61.46 | 52.80 | 55.86 | 1,805,454 | +1.69(+3.12%) |
Feb 05, 2021 | 50.89 | 55.74 | 50.57 | 54.17 | 1,952,100 | +4.93(+10.01%) |
Feb 04, 2021 | 45.91 | 50.66 | 45.44 | 49.24 | 1,296,922 | +4.07(+9.01%) |
Feb 03, 2021 | 44.11 | 46.37 | 44.00 | 45.17 | 1,078,175 | +1.41(+3.22%) |
Feb 02, 2021 | 43.51 | 45.74 | 42.62 | 43.76 | 717,255 | +0.81(+1.89%) |
Feb 01, 2021 | 42.65 | 44.20 | 39.90 | 42.95 | 841,536 | +1.97(+4.81%) |
Jan 29, 2021 | 41.38 | 44.40 | 39.92 | 40.98 | 784,700 | -2.04(-4.74%) |
Jan 28, 2021 | 39.08 | 43.55 | 38.56 | 43.02 | 954,180 | +5.02(+13.21%) |
Jan 27, 2021 | 39.20 | 42.83 | 37.11 | 38.00 | 1,378,257 | -1.87(-4.69%) |
Jan 26, 2021 | 47.15 | 47.26 | 39.00 | 39.87 | 1,772,024 | -5.61(-12.34%) |
Jan 25, 2021 | 45.88 | 47.08 | 42.02 | 45.48 | 1,464,990 | +2.56(+5.96%) |
Jan 22, 2021 | 44.22 | 45.00 | 42.66 | 42.92 | 1,344,400 | +0.24(+0.56%) |
Jan 21, 2021 | 44.25 | 44.98 | 42.52 | 42.68 | 816,836 | -1.07(-2.45%) |
Jan 20, 2021 | 41.46 | 45.86 | 41.01 | 43.75 | 1,390,952 | +3.20(+7.89%) |
Jan 19, 2021 | 40.79 | 41.24 | 38.10 | 40.55 | 972,688 | +1.55(+3.97%) |
Jan 15, 2021 | 40.00 | 41.44 | 38.04 | 39.00 | 704,100 | -0.67(-1.69%) |
Jan 14, 2021 | 41.85 | 42.33 | 39.16 | 39.67 | 1,896,054 | +0.55(+1.41%) |
Jan 13, 2021 | 39.68 | 42.71 | 38.75 | 39.12 | 1,934,500 | +2.12(+5.73%) |
Jan 12, 2021 | 36.47 | 40.84 | 35.68 | 37.00 | 1,386,828 | +3.42(+10.18%) |
Jan 11, 2021 | 35.94 | 37.64 | 32.72 | 33.58 | 649,924 | -0.98(-2.84%) |
Jan 08, 2021 | 37.93 | 38.76 | 33.69 | 34.56 | 1,292,900 | -3.76(-9.81%) |
Jan 07, 2021 | 35.24 | 40.66 | 35.06 | 38.32 | 4,264,398 | +3.73(+10.78%) |
Jan 06, 2021 | 31.19 | 35.88 | 31.00 | 34.59 | 770,309 | +2.62(+8.20%) |
Jan 05, 2021 | 30.77 | 33.90 | 30.77 | 31.97 | 373,415 | -0.13(-0.40%) |
Jan 04, 2021 | 32.30 | 33.17 | 28.00 | 32.10 | 987,021 | -0.34(-1.05%) |
Dec 31, 2020 | 32.44 | 32.44 | 32.44 | 4,071,273 | -3.25(-9.11%) | |
Dec 30, 2020 | 29.90 | 37.37 | 29.85 | 35.69 | 4,071,273 | +7.68(+27.42%) |
Dec 29, 2020 | 25.48 | 29.68 | 25.03 | 28.01 | 1,372,397 | +2.63(+10.36%) |
Dec 28, 2020 | 26.03 | 26.36 | 24.55 | 25.38 | 696,983 | +0.58(+2.34%) |
Dec 24, 2020 | 23.41 | 25.82 | 23.00 | 24.80 | 807,500 | +1.40(+5.98%) |
Dec 23, 2020 | 20.70 | 27.42 | 20.12 | 23.40 | 2,470,553 | +2.74(+13.26%) |
Dec 22, 2020 | 18.04 | 21.26 | 17.70 | 20.66 | 1,002,022 | +3.41(+19.77%) |
Dec 21, 2020 | 15.34 | 17.73 | 15.31 | 17.25 | 764,418 | +1.76(+11.36%) |
Dec 18, 2020 | 16.55 | 17.73 | 15.45 | 15.49 | 1,940,500 | +1.19(+8.32%) |
Dec 17, 2020 | 13.38 | 14.50 | 13.17 | 14.30 | 668,990 | +0.79(+5.85%) |
Dec 16, 2020 | 13.79 | 14.06 | 13.07 | 13.51 | 304,217 | -0.11(-0.81%) |
Dec 15, 2020 | 13.90 | 14.42 | 13.15 | 13.62 | 340,786 | -0.33(-2.37%) |
Dec 14, 2020 | 12.41 | 14.49 | 12.41 | 13.95 | 1,283,777 | +2.46(+21.41%) |
Dec 11, 2020 | 12.20 | 12.35 | 11.42 | 11.49 | 335,100 | +0.04(+0.35%) |
Dec 10, 2020 | 11.77 | 11.84 | 11.25 | 11.45 | 167,218 | -0.27(-2.30%) |
Dec 09, 2020 | 11.93 | 12.00 | 11.31 | 11.72 | 197,573 | -0.10(-0.85%) |
Dec 08, 2020 | 11.86 | 12.13 | 11.50 | 11.82 | 192,386 | -0.16(-1.34%) |
Dec 07, 2020 | 12.10 | 12.17 | 11.88 | 11.98 | 135,486 | -0.02(-0.17%) |
Dec 04, 2020 | 12.09 | 12.22 | 11.88 | 12.00 | 154,300 | +0.06(+0.50%) |
Dec 03, 2020 | 12.03 | 12.24 | 11.81 | 11.94 | 97,186 | -0.06(-0.50%) |
Dec 02, 2020 | 12.00 | 12.21 | 11.75 | 12.00 | 139,028 | -0.09(-0.74%) |
Dec 01, 2020 | 12.60 | 12.62 | 12.09 | 12.09 | 121,017 | -0.29(-2.34%) |
Nov 30, 2020 | 12.53 | 12.90 | 12.05 | 12.38 | 158,993 | -0.30(-2.37%) |
Nov 27, 2020 | 12.71 | 13.06 | 12.50 | 12.68 | 198,800 | +0.03(+0.24%) |
Nov 25, 2020 | 11.55 | 12.81 | 11.49 | 12.65 | 201,000 | +1.04(+8.96%) |
Nov 24, 2020 | 12.02 | 12.07 | 11.47 | 11.61 | 200,407 | -0.34(-2.85%) |
Nov 23, 2020 | 12.73 | 13.00 | 11.86 | 11.95 | 179,750 | -0.80(-6.27%) |
Nov 20, 2020 | 12.62 | 12.81 | 11.56 | 12.75 | 263,800 | +0.66(+5.46%) |
Nov 19, 2020 | 12.92 | 12.93 | 11.87 | 12.09 | 287,878 | -0.63(-4.95%) |
Nov 18, 2020 | 12.55 | 13.19 | 12.54 | 12.72 | 108,678 | -0.11(-0.86%) |
Nov 17, 2020 | 12.90 | 13.12 | 12.52 | 12.83 | 81,611 | -0.25(-1.91%) |
Nov 16, 2020 | 13.61 | 13.75 | 12.88 | 13.08 | 138,553 | -0.33(-2.46%) |
Nov 13, 2020 | 13.04 | 13.76 | 13.02 | 13.41 | 133,600 | +0.16(+1.21%) |
Nov 12, 2020 | 13.87 | 13.88 | 13.01 | 13.25 | 106,201 | -0.48(-3.50%) |
Nov 11, 2020 | 14.50 | 14.50 | 13.56 | 13.73 | 202,099 | -0.19(-1.36%) |
Nov 10, 2020 | 14.20 | 14.39 | 13.50 | 13.92 | 93,033 | -0.13(-0.93%) |
Nov 09, 2020 | 14.30 | 14.36 | 13.35 | 14.05 | 142,524 | +0.32(+2.33%) |
Nov 06, 2020 | 13.94 | 14.38 | 13.72 | 13.73 | 84,200 | -0.09(-0.65%) |
Nov 05, 2020 | 13.57 | 14.35 | 13.34 | 13.82 | 100,635 | +0.17(+1.25%) |
Nov 04, 2020 | 13.81 | 14.29 | 13.40 | 13.65 | 99,253 | -0.25(-1.80%) |
Nov 03, 2020 | 12.84 | 14.21 | 12.84 | 13.90 | 130,440 | +1.02(+7.92%) |
Nov 02, 2020 | 12.88 | 13.10 | 12.39 | 12.88 | 148,613 | +0.12(+0.94%) |
Oct 30, 2020 | 12.20 | 13.15 | 12.20 | 12.76 | 127,600 | +1.01(+8.60%) |
Oct 29, 2020 | 12.04 | 12.04 | 11.63 | 11.75 | 63,544 | -0.22(-1.84%) |
Oct 28, 2020 | 12.13 | 12.20 | 11.55 | 11.97 | 65,427 | -0.26(-2.13%) |
Oct 27, 2020 | 12.51 | 12.83 | 12.10 | 12.23 | 83,144 | -0.12(-0.97%) |
Oct 26, 2020 | 12.90 | 12.95 | 12.10 | 12.35 | 180,688 | -0.60(-4.63%) |
Oct 23, 2020 | 13.22 | 13.22 | 12.62 | 12.95 | 266,700 | -0.05(-0.38%) |
Oct 22, 2020 | 12.00 | 13.35 | 11.85 | 13.00 | 221,848 | +1.20(+10.17%) |
Oct 21, 2020 | 11.35 | 11.94 | 11.35 | 11.80 | 35,152 | +0.30(+2.61%) |
Oct 20, 2020 | 11.33 | 11.84 | 11.31 | 11.50 | 54,826 | +0.20(+1.77%) |
Oct 19, 2020 | 11.31 | 11.59 | 11.14 | 11.30 | 27,586 | +0.11(+0.98%) |
Oct 16, 2020 | 11.66 | 11.74 | 11.02 | 11.19 | 48,500 | -0.43(-3.70%) |
Oct 15, 2020 | 11.36 | 11.68 | 11.11 | 11.62 | 43,432 | +0.09(+0.78%) |
Oct 14, 2020 | 11.64 | 11.83 | 11.25 | 11.53 | 47,202 | -0.08(-0.69%) |
Oct 13, 2020 | 11.88 | 12.04 | 11.27 | 11.61 | 66,737 | -0.27(-2.27%) |
Oct 12, 2020 | 12.07 | 12.15 | 11.60 | 11.88 | 63,448 | -0.17(-1.41%) |
Oct 09, 2020 | 11.77 | 12.14 | 11.71 | 12.05 | 55,900 | +0.45(+3.88%) |
Oct 08, 2020 | 12.00 | 12.00 | 11.45 | 11.60 | 49,628 | -0.24(-2.03%) |
Oct 07, 2020 | 12.26 | 12.27 | 11.60 | 11.84 | 97,997 | -0.25(-2.07%) |
Oct 06, 2020 | 11.53 | 12.49 | 11.07 | 12.09 | 125,479 | +0.60(+5.22%) |
Oct 05, 2020 | 11.43 | 11.97 | 11.03 | 11.49 | 89,064 | +0.18(+1.59%) |
Oct 02, 2020 | 11.35 | 11.48 | 11.00 | 11.31 | 60,200 | -0.23(-1.99%) |
Oct 01, 2020 | 12.09 | 12.09 | 11.05 | 11.54 | 106,950 | -0.41(-3.43%) |
Sep 30, 2020 | 11.25 | 12.00 | 11.07 | 11.95 | 105,619 | +0.71(+6.32%) |
Sep 29, 2020 | 10.66 | 11.41 | 10.63 | 11.24 | 67,144 | +0.66(+6.24%) |
Sep 28, 2020 | 10.37 | 10.85 | 10.20 | 10.58 | 46,523 | +0.18(+1.73%) |
Sep 25, 2020 | 10.48 | 10.96 | 9.851 | 10.40 | 106,200 | -0.03(-0.29%) |
Sep 24, 2020 | 10.66 | 10.84 | 10.31 | 10.43 | 61,490 | -0.40(-3.69%) |
Sep 23, 2020 | 10.98 | 11.72 | 10.71 | 10.83 | 94,936 | -0.26(-2.34%) |
Sep 22, 2020 | 10.85 | 11.21 | 10.64 | 11.09 | 74,729 | +0.30(+2.78%) |
Sep 21, 2020 | 10.94 | 11.02 | 10.52 | 10.79 | 104,046 | -0.36(-3.23%) |
Sep 18, 2020 | 11.16 | 11.91 | 10.64 | 11.15 | 438,800 | +0.07(+0.63%) |
Sep 17, 2020 | 10.82 | 11.22 | 10.56 | 11.08 | 61,382 | +0.01(+0.09%) |
Sep 16, 2020 | 11.50 | 11.73 | 10.97 | 11.07 | 74,773 | -0.32(-2.81%) |
Sep 15, 2020 | 10.60 | 11.60 | 10.40 | 11.39 | 289,829 | +0.79(+7.45%) |
Sep 14, 2020 | 10.35 | 10.98 | 10.25 | 10.60 | 172,955 | +0.37(+3.62%) |
Sep 11, 2020 | 11.24 | 11.24 | 10.20 | 10.23 | 253,300 | -0.27(-2.57%) |
Sep 10, 2020 | 11.96 | 11.99 | 10.48 | 10.50 | 288,821 | -0.15(-1.41%) |
Sep 09, 2020 | 10.10 | 10.99 | 10.00 | 10.65 | 159,188 | +0.32(+3.10%) |
Sep 08, 2020 | 10.71 | 11.01 | 10.13 | 10.33 | 217,932 | -0.81(-7.27%) |
Sep 04, 2020 | 11.23 | 11.42 | 10.37 | 11.14 | 80,400 | +0.12(+1.09%) |
Sep 03, 2020 | 11.45 | 11.64 | 10.94 | 11.02 | 92,876 | -0.53(-4.59%) |
Sep 02, 2020 | 11.70 | 11.98 | 11.45 | 11.55 | 44,475 | +0.02(+0.17%) |
Sep 01, 2020 | 11.65 | 11.99 | 11.00 | 11.53 | 79,975 | -0.24(-2.04%) |
Aug 31, 2020 | 11.79 | 11.98 | 11.47 | 11.77 | 68,823 | +0.06(+0.51%) |
Aug 28, 2020 | 11.80 | 11.89 | 10.61 | 11.71 | 172,300 | +0.07(+0.60%) |
Aug 27, 2020 | 12.52 | 12.56 | 11.58 | 11.64 | 357,065 | -1.00(-7.91%) |
Aug 26, 2020 | 12.32 | 12.75 | 12.21 | 12.64 | 56,209 | +0.38(+3.10%) |
Aug 25, 2020 | 12.39 | 12.59 | 11.90 | 12.26 | 150,375 | +0.00(+0.00%) |
Aug 24, 2020 | 12.45 | 12.69 | 11.88 | 12.26 | 55,696 | -0.17(-1.37%) |
Aug 21, 2020 | 12.73 | 12.78 | 12.39 | 12.43 | 72,500 | -0.16(-1.27%) |
Aug 20, 2020 | 12.64 | 12.79 | 12.30 | 12.59 | 64,092 | -0.16(-1.25%) |
Aug 19, 2020 | 13.41 | 13.58 | 12.72 | 12.75 | 69,615 | -0.55(-4.14%) |
Aug 18, 2020 | 13.70 | 13.84 | 13.14 | 13.30 | 111,440 | -0.20(-1.48%) |
Aug 17, 2020 | 12.26 | 13.67 | 12.18 | 13.50 | 95,428 | +1.20(+9.76%) |
Aug 14, 2020 | 12.28 | 12.52 | 11.80 | 12.30 | 84,600 | +0.02(+0.16%) |
Aug 13, 2020 | 12.61 | 12.74 | 12.03 | 12.28 | 78,841 | -0.26(-2.07%) |
Aug 12, 2020 | 12.79 | 13.16 | 12.50 | 12.54 | 63,352 | -0.07(-0.56%) |
Aug 11, 2020 | 12.20 | 13.24 | 12.09 | 12.61 | 151,812 | +0.56(+4.65%) |
Aug 10, 2020 | 12.12 | 12.38 | 11.52 | 12.05 | 78,332 | +0.12(+0.96%) |
Aug 07, 2020 | 11.59 | 12.72 | 11.33 | 11.94 | 90,500 | +0.26(+2.18%) |
Aug 06, 2020 | 12.50 | 13.41 | 11.54 | 11.68 | 206,682 | -0.54(-4.42%) |
Aug 05, 2020 | 12.16 | 12.53 | 11.80 | 12.22 | 139,328 | +0.19(+1.58%) |
Aug 04, 2020 | 11.35 | 12.73 | 11.35 | 12.03 | 123,293 | +0.70(+6.18%) |
Aug 03, 2020 | 10.73 | 11.37 | 10.25 | 11.33 | 96,828 | +0.74(+6.99%) |
Jul 31, 2020 | 10.57 | 10.99 | 10.17 | 10.59 | 169,900 | -0.10(-0.94%) |
Jul 30, 2020 | 10.11 | 10.69 | 9.750 | 10.69 | 83,388 | +0.74(+7.44%) |
Jul 29, 2020 | 10.00 | 10.40 | 9.640 | 9.950 | 258,782 | -0.24(-2.36%) |
Jul 28, 2020 | 10.12 | 10.65 | 10.02 | 10.19 | 120,668 | +0.05(+0.49%) |
Jul 27, 2020 | 10.12 | 10.95 | 10.00 | 10.14 | 99,041 | +0.01(+0.10%) |
Jul 24, 2020 | 10.35 | 10.39 | 9.800 | 10.13 | 83,200 | -0.15(-1.46%) |
Jul 23, 2020 | 10.78 | 10.94 | 10.07 | 10.28 | 103,229 | -0.50(-4.64%) |
Jul 22, 2020 | 10.49 | 11.50 | 10.31 | 10.78 | 162,948 | +0.22(+2.08%) |
Jul 21, 2020 | 10.78 | 11.23 | 10.27 | 10.56 | 192,063 | -0.19(-1.77%) |
Jul 20, 2020 | 11.30 | 11.31 | 10.63 | 10.75 | 89,635 | -0.46(-4.10%) |
Jul 17, 2020 | 11.20 | 11.53 | 11.12 | 11.21 | 102,400 | +0.02(+0.18%) |
Jul 16, 2020 | 11.53 | 12.11 | 10.92 | 11.19 | 96,431 | -0.41(-3.53%) |
Jul 15, 2020 | 11.67 | 12.08 | 11.52 | 11.60 | 73,465 | +0.19(+1.67%) |
Jul 14, 2020 | 11.78 | 11.88 | 11.14 | 11.41 | 53,898 | -0.21(-1.81%) |
Jul 13, 2020 | 12.17 | 12.61 | 11.43 | 11.62 | 132,563 | -0.50(-4.13%) |
Jul 10, 2020 | 12.59 | 12.59 | 11.85 | 12.12 | 98,900 | -0.27(-2.18%) |
Jul 09, 2020 | 13.38 | 13.79 | 12.12 | 12.39 | 179,343 | -0.99(-7.40%) |
Jul 08, 2020 | 13.42 | 14.17 | 13.25 | 13.38 | 39,190 | -0.10(-0.74%) |
Jul 07, 2020 | 13.51 | 14.32 | 13.13 | 13.48 | 46,342 | -0.06(-0.44%) |
Jul 06, 2020 | 13.95 | 14.64 | 13.27 | 13.54 | 97,498 | -0.33(-2.38%) |
Jul 02, 2020 | 14.42 | 14.73 | 13.81 | 13.87 | 78,200 | -0.46(-3.21%) |
Jul 01, 2020 | 13.20 | 14.48 | 13.20 | 14.33 | 107,531 | +1.10(+8.31%) |
Jun 30, 2020 | 13.75 | 13.75 | 12.87 | 13.23 | 96,912 | -0.41(-3.01%) |
Jun 29, 2020 | 14.63 | 15.03 | 12.81 | 13.64 | 176,958 | -0.94(-6.45%) |
Jun 26, 2020 | 14.72 | 15.01 | 13.83 | 14.58 | 1,051,100 | -0.32(-2.15%) |
Jun 25, 2020 | 14.88 | 15.50 | 14.67 | 14.90 | 180,212 | +0.02(+0.13%) |
Jun 24, 2020 | 15.26 | 15.67 | 14.50 | 14.88 | 188,754 | -0.37(-2.43%) |
Jun 23, 2020 | 15.63 | 16.50 | 15.01 | 15.25 | 179,029 | -0.13(-0.85%) |
Jun 22, 2020 | 15.80 | 16.79 | 15.21 | 15.38 | 227,729 | +0.12(+0.79%) |
Jun 19, 2020 | 13.80 | 15.74 | 13.78 | 15.26 | 353,400 | +1.76(+13.04%) |
Jun 18, 2020 | 13.83 | 14.25 | 13.34 | 13.50 | 105,719 | -0.48(-3.43%) |
Jun 17, 2020 | 13.10 | 15.10 | 12.98 | 13.98 | 285,424 | +0.98(+7.54%) |
Jun 16, 2020 | 13.50 | 13.75 | 12.87 | 13.00 | 98,558 | -0.23(-1.74%) |
Jun 15, 2020 | 12.93 | 13.74 | 12.21 | 13.23 | 82,955 | +0.55(+4.34%) |
Jun 12, 2020 | 12.10 | 13.15 | 12.03 | 12.68 | 91,200 | +0.88(+7.46%) |
Jun 11, 2020 | 12.97 | 12.97 | 11.56 | 11.80 | 92,743 | -0.83(-6.57%) |
Jun 10, 2020 | 13.40 | 13.95 | 12.50 | 12.63 | 75,641 | -0.75(-5.61%) |
Jun 09, 2020 | 12.90 | 14.10 | 12.67 | 13.38 | 78,294 | -0.02(-0.15%) |
Jun 08, 2020 | 13.80 | 14.32 | 13.00 | 13.40 | 108,792 | -0.67(-4.76%) |
Jun 05, 2020 | 13.67 | 14.25 | 13.47 | 14.07 | 104,900 | +0.29(+2.10%) |
Jun 04, 2020 | 13.88 | 13.88 | 13.30 | 13.78 | 83,808 | +0.14(+1.03%) |
Jun 03, 2020 | 13.81 | 13.81 | 13.21 | 13.64 | 85,096 | +0.35(+2.63%) |
Jun 02, 2020 | 13.75 | 13.75 | 12.65 | 13.29 | 83,778 | -0.21(-1.56%) |
Jun 01, 2020 | 12.78 | 13.89 | 12.05 | 13.50 | 207,864 | +1.10(+8.87%) |
May 29, 2020 | 11.95 | 12.64 | 11.52 | 12.40 | 48,600 | +1.03(+9.06%) |
May 28, 2020 | 12.24 | 12.49 | 11.25 | 11.37 | 36,902 | -1.13(-9.04%) |
May 27, 2020 | 13.04 | 13.12 | 11.72 | 12.50 | 116,772 | -0.74(-5.59%) |
May 26, 2020 | 14.00 | 14.02 | 13.00 | 13.24 | 23,331 | -0.24(-1.78%) |
May 22, 2020 | 14.00 | 14.20 | 13.22 | 13.48 | 50,700 | -0.26(-1.89%) |
May 21, 2020 | 13.31 | 14.00 | 12.70 | 13.74 | 105,436 | +1.74(+14.50%) |
May 20, 2020 | 12.60 | 12.78 | 12.00 | 12.00 | 29,864 | -0.59(-4.69%) |
May 19, 2020 | 12.00 | 13.06 | 11.60 | 12.59 | 49,263 | +0.79(+6.69%) |
May 18, 2020 | 12.99 | 12.99 | 11.65 | 11.80 | 30,622 | +0.23(+1.99%) |
May 15, 2020 | 12.25 | 12.25 | 11.50 | 11.57 | 74,600 | -0.93(-7.44%) |
May 14, 2020 | 13.75 | 14.16 | 12.50 | 12.50 | 29,299 | -0.96(-7.13%) |
May 13, 2020 | 13.73 | 13.73 | 12.50 | 13.46 | 62,478 | +0.23(+1.74%) |
May 12, 2020 | 14.81 | 14.81 | 13.23 | 13.23 | 39,777 | -0.76(-5.43%) |
May 11, 2020 | 13.91 | 14.25 | 13.79 | 13.99 | 23,950 | +0.16(+1.16%) |
May 08, 2020 | 14.88 | 14.88 | 13.83 | 13.83 | 28,400 | -0.35(-2.47%) |
May 07, 2020 | 14.40 | 14.40 | 13.72 | 14.18 | 26,259 | +0.18(+1.29%) |
May 06, 2020 | 14.71 | 14.75 | 13.30 | 14.00 | 141,388 | -0.31(-2.17%) |
May 05, 2020 | 14.00 | 15.75 | 13.56 | 14.31 | 86,092 | +0.08(+0.56%) |
May 04, 2020 | 11.86 | 14.23 | 11.86 | 14.23 | 29,775 | +1.21(+9.29%) |