Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.20 | 20.70 | 19.40 | 19.60 | 5,780 | -0.90(-4.39%) |
Apr 29, 2021 | 21.50 | 21.60 | 20.20 | 20.50 | 4,211 | -0.50(-2.38%) |
Apr 28, 2021 | 21.50 | 21.70 | 20.70 | 21.00 | 6,789 | -0.20(-0.94%) |
Apr 27, 2021 | 20.30 | 22.00 | 20.20 | 21.20 | 22,652 | +0.90(+4.43%) |
Apr 26, 2021 | 19.60 | 20.70 | 19.50 | 20.30 | 3,320 | +0.90(+4.64%) |
Apr 23, 2021 | 19.90 | 20.04 | 19.20 | 19.40 | 5,170 | -0.60(-3.00%) |
Apr 22, 2021 | 19.30 | 20.40 | 19.10 | 20.00 | 4,525 | +0.70(+3.63%) |
Apr 21, 2021 | 18.50 | 19.90 | 18.00 | 19.30 | 9,395 | +0.50(+2.66%) |
Apr 20, 2021 | 18.50 | 19.50 | 17.60 | 18.80 | 23,613 | +0.10(+0.53%) |
Apr 19, 2021 | 19.10 | 19.80 | 18.20 | 18.70 | 21,777 | -0.30(-1.58%) |
Apr 16, 2021 | 19.10 | 20.20 | 18.70 | 19.00 | 11,660 | -0.50(-2.56%) |
Apr 15, 2021 | 21.50 | 22.10 | 19.40 | 19.50 | 18,489 | -2.40(-10.96%) |
Apr 14, 2021 | 21.70 | 22.40 | 21.00 | 21.90 | 13,729 | +0.40(+1.86%) |
Apr 13, 2021 | 20.70 | 21.90 | 20.30 | 21.50 | 25,407 | +1.00(+4.88%) |
Apr 12, 2021 | 21.10 | 21.50 | 20.20 | 20.50 | 21,476 | -1.20(-5.53%) |
Apr 09, 2021 | 21.80 | 21.80 | 21.14 | 21.70 | 3,500 | -0.10(-0.46%) |
Apr 08, 2021 | 20.70 | 21.80 | 20.70 | 21.80 | 6,712 | +1.20(+5.83%) |
Apr 07, 2021 | 21.00 | 21.56 | 20.30 | 20.60 | 10,775 | -0.50(-2.37%) |
Apr 06, 2021 | 21.70 | 22.40 | 21.10 | 21.10 | 10,952 | -0.40(-1.86%) |
Apr 05, 2021 | 21.40 | 21.80 | 20.40 | 21.50 | 7,335 | +0.50(+2.38%) |
Apr 01, 2021 | 21.30 | 22.93 | 21.00 | 21.00 | 13,410 | -0.80(-3.67%) |
Mar 31, 2021 | 20.40 | 22.30 | 20.40 | 21.80 | 11,194 | +1.50(+7.39%) |
Mar 30, 2021 | 20.00 | 20.90 | 19.20 | 20.30 | 24,473 | -0.60(-2.87%) |
Mar 29, 2021 | 24.10 | 24.20 | 20.60 | 20.90 | 84,850 | -2.30(-9.91%) |
Mar 26, 2021 | 24.10 | 25.00 | 23.10 | 23.20 | 9,340 | -0.40(-1.69%) |
Mar 25, 2021 | 22.40 | 24.00 | 22.20 | 23.60 | 11,021 | +0.80(+3.51%) |
Mar 24, 2021 | 25.10 | 25.10 | 22.30 | 22.80 | 34,763 | -2.20(-8.80%) |
Mar 23, 2021 | 25.50 | 26.10 | 23.50 | 25.00 | 12,111 | -0.50(-1.96%) |
Mar 22, 2021 | 25.50 | 27.00 | 25.50 | 25.50 | 24,651 | +0.20(+0.79%) |
Mar 19, 2021 | 26.50 | 27.40 | 25.10 | 25.30 | 11,750 | -0.70(-2.69%) |
Mar 18, 2021 | 25.40 | 26.64 | 25.20 | 26.00 | 11,608 | +0.20(+0.78%) |
Mar 17, 2021 | 24.80 | 26.70 | 24.10 | 25.80 | 13,463 | +0.70(+2.79%) |
Mar 16, 2021 | 27.20 | 28.10 | 25.00 | 25.10 | 17,343 | -2.10(-7.72%) |
Mar 15, 2021 | 25.00 | 28.00 | 24.50 | 27.20 | 58,271 | +1.50(+5.84%) |
Mar 12, 2021 | 25.00 | 25.70 | 24.10 | 25.70 | 8,320 | +0.20(+0.78%) |
Mar 11, 2021 | 24.50 | 25.90 | 24.10 | 25.50 | 26,011 | +1.50(+6.25%) |
Mar 10, 2021 | 24.10 | 24.60 | 23.10 | 24.00 | 25,433 | +0.80(+3.45%) |
Mar 09, 2021 | 22.00 | 23.50 | 21.50 | 23.20 | 11,592 | +2.00(+9.43%) |
Mar 08, 2021 | 20.90 | 22.40 | 20.10 | 21.20 | 39,960 | +1.10(+5.47%) |
Mar 05, 2021 | 20.80 | 21.40 | 18.00 | 20.10 | 34,420 | -0.90(-4.29%) |
Mar 04, 2021 | 23.70 | 24.90 | 20.30 | 21.00 | 33,843 | -3.90(-15.66%) |
Mar 03, 2021 | 25.00 | 26.50 | 24.00 | 24.90 | 54,454 | -0.50(-1.97%) |
Mar 02, 2021 | 25.20 | 26.50 | 24.70 | 25.40 | 48,076 | +0.20(+0.79%) |
Mar 01, 2021 | 24.60 | 25.70 | 24.40 | 25.20 | 15,487 | +1.30(+5.44%) |
Feb 26, 2021 | 26.00 | 26.39 | 23.30 | 23.90 | 54,470 | -3.20(-11.81%) |
Feb 25, 2021 | 29.30 | 29.90 | 26.10 | 27.10 | 24,490 | -1.40(-4.91%) |
Feb 24, 2021 | 28.80 | 29.60 | 27.50 | 28.50 | 19,588 | +0.90(+3.26%) |
Feb 23, 2021 | 30.50 | 30.80 | 24.90 | 27.60 | 66,233 | -3.80(-12.10%) |
Feb 22, 2021 | 31.00 | 33.50 | 30.50 | 31.40 | 59,804 | -0.10(-0.32%) |
Feb 19, 2021 | 30.70 | 33.40 | 30.05 | 31.50 | 29,720 | -0.30(-0.94%) |
Feb 18, 2021 | 31.10 | 32.70 | 28.20 | 31.80 | 75,695 | -0.20(-0.62%) |
Feb 17, 2021 | 34.30 | 34.50 | 31.40 | 32.00 | 44,227 | -2.70(-7.78%) |
Feb 16, 2021 | 34.20 | 35.49 | 32.80 | 34.70 | 68,580 | +1.00(+2.97%) |
Feb 12, 2021 | 34.70 | 35.30 | 33.30 | 33.70 | 24,870 | -1.30(-3.71%) |
Feb 11, 2021 | 35.10 | 35.50 | 31.10 | 35.00 | 121,264 | +0.00(+0.00%) |
Feb 10, 2021 | 33.50 | 38.40 | 31.90 | 35.00 | 155,419 | +2.10(+6.38%) |
Feb 09, 2021 | 32.40 | 33.90 | 30.90 | 32.90 | 70,349 | +0.50(+1.54%) |
Feb 08, 2021 | 29.30 | 33.30 | 29.00 | 32.40 | 61,298 | +2.70(+9.09%) |
Feb 05, 2021 | 30.30 | 30.30 | 26.70 | 29.70 | 47,890 | +0.70(+2.41%) |
Feb 04, 2021 | 28.70 | 29.70 | 27.90 | 29.00 | 60,958 | +1.00(+3.57%) |
Feb 03, 2021 | 27.50 | 30.00 | 27.00 | 28.00 | 99,525 | +1.30(+4.87%) |
Feb 02, 2021 | 25.00 | 27.50 | 24.10 | 26.70 | 40,732 | +2.10(+8.54%) |
Feb 01, 2021 | 23.90 | 25.00 | 23.00 | 24.60 | 18,193 | +0.90(+3.80%) |
Jan 29, 2021 | 24.10 | 24.80 | 23.50 | 23.70 | 21,630 | -0.30(-1.25%) |
Jan 28, 2021 | 24.50 | 25.10 | 23.30 | 24.00 | 28,696 | -0.30(-1.23%) |
Jan 27, 2021 | 25.50 | 26.70 | 24.20 | 24.30 | 35,986 | -2.50(-9.33%) |
Jan 26, 2021 | 27.50 | 27.70 | 26.60 | 26.80 | 24,123 | -0.50(-1.83%) |
Jan 25, 2021 | 26.50 | 27.90 | 26.30 | 27.30 | 45,645 | +1.00(+3.80%) |
Jan 22, 2021 | 26.20 | 26.99 | 24.70 | 26.30 | 37,170 | +1.10(+4.37%) |
Jan 21, 2021 | 25.60 | 25.60 | 24.20 | 25.20 | 56,117 | -1.10(-4.18%) |
Jan 20, 2021 | 27.40 | 27.50 | 26.20 | 26.30 | 33,671 | -1.30(-4.71%) |
Jan 19, 2021 | 27.30 | 28.50 | 26.60 | 27.60 | 55,726 | +0.40(+1.47%) |
Jan 15, 2021 | 29.50 | 30.90 | 27.10 | 27.20 | 83,820 | -1.60(-5.56%) |
Jan 14, 2021 | 26.40 | 29.40 | 26.40 | 28.80 | 104,936 | +2.00(+7.46%) |
Jan 13, 2021 | 26.30 | 27.90 | 24.50 | 26.80 | 67,840 | +1.10(+4.28%) |
Jan 12, 2021 | 28.20 | 28.40 | 24.80 | 25.70 | 118,377 | -1.10(-4.10%) |
Jan 11, 2021 | 26.60 | 29.40 | 25.60 | 26.80 | 227,028 | +2.60(+10.74%) |
Jan 08, 2021 | 23.10 | 24.30 | 22.40 | 24.20 | 51,940 | +1.20(+5.22%) |
Jan 07, 2021 | 24.30 | 24.50 | 22.10 | 23.00 | 73,171 | -1.20(-4.96%) |
Jan 06, 2021 | 21.50 | 28.40 | 21.50 | 24.20 | 291,812 | +2.80(+13.08%) |
Jan 05, 2021 | 21.10 | 21.80 | 20.80 | 21.40 | 29,430 | -0.10(-0.47%) |
Jan 04, 2021 | 20.20 | 21.50 | 20.00 | 21.50 | 39,385 | +1.10(+5.39%) |
Dec 31, 2020 | 20.40 | 20.40 | 20.40 | 41,744 | -0.90(-4.23%) | |
Dec 30, 2020 | 20.70 | 21.60 | 20.10 | 21.30 | 41,744 | +0.60(+2.90%) |
Dec 29, 2020 | 22.20 | 22.30 | 20.00 | 20.70 | 73,715 | -1.50(-6.76%) |
Dec 28, 2020 | 24.10 | 24.30 | 21.20 | 22.20 | 136,027 | +0.30(+1.37%) |
Dec 24, 2020 | 19.50 | 24.50 | 19.40 | 21.90 | 224,620 | +2.70(+14.06%) |
Dec 23, 2020 | 17.90 | 19.50 | 17.70 | 19.20 | 61,593 | +1.10(+6.08%) |
Dec 22, 2020 | 18.10 | 18.60 | 17.70 | 18.10 | 54,570 | +0.10(+0.56%) |
Dec 21, 2020 | 17.30 | 18.10 | 16.90 | 18.00 | 55,315 | +0.30(+1.69%) |
Dec 18, 2020 | 18.10 | 18.20 | 17.20 | 17.70 | 84,480 | -0.20(-1.12%) |
Dec 17, 2020 | 18.70 | 19.00 | 17.60 | 17.90 | 83,068 | -0.90(-4.79%) |
Dec 16, 2020 | 19.90 | 19.90 | 18.50 | 18.80 | 71,171 | -1.10(-5.53%) |
Dec 15, 2020 | 19.50 | 20.80 | 18.60 | 19.90 | 155,605 | -0.20(-1.00%) |
Dec 14, 2020 | 22.50 | 23.00 | 19.20 | 20.10 | 245,281 | -2.70(-11.84%) |
Dec 11, 2020 | 22.60 | 25.00 | 22.40 | 22.80 | 209,100 | +0.00(+0.00%) |
Dec 10, 2020 | 24.50 | 26.90 | 21.00 | 22.80 | 1,033,347 | -8.90(-28.08%) |
Dec 09, 2020 | 38.70 | 58.50 | 30.40 | 31.70 | 18,353,360 | +20.90(+193.52%) |
Dec 08, 2020 | 10.60 | 10.90 | 10.40 | 10.80 | 13,298 | +0.00(+0.00%) |
Dec 07, 2020 | 11.20 | 11.23 | 10.50 | 10.80 | 23,108 | -0.20(-1.82%) |
Dec 04, 2020 | 11.10 | 11.13 | 10.30 | 11.00 | 40,490 | -0.20(-1.79%) |
Dec 03, 2020 | 11.50 | 11.80 | 11.00 | 11.20 | 15,809 | -0.40(-3.45%) |
Dec 02, 2020 | 11.30 | 12.40 | 10.60 | 11.60 | 76,604 | +0.50(+4.50%) |
Dec 01, 2020 | 11.40 | 11.40 | 10.20 | 11.10 | 53,694 | -0.30(-2.63%) |
Nov 30, 2020 | 11.10 | 12.30 | 10.70 | 11.40 | 144,512 | +1.30(+12.87%) |
Nov 27, 2020 | 10.20 | 10.40 | 10.00 | 10.10 | 30,660 | +0.40(+4.12%) |
Nov 25, 2020 | 10.20 | 10.40 | 9.500 | 9.700 | 48,500 | +0.00(+0.00%) |
Nov 24, 2020 | 8.473 | 10.20 | 8.473 | 9.700 | 81,915 | +1.10(+12.78%) |
Nov 23, 2020 | 9.000 | 9.000 | 8.500 | 8.601 | 21,658 | -0.20(-2.26%) |
Nov 20, 2020 | 8.600 | 9.050 | 8.452 | 8.800 | 21,900 | +0.19(+2.15%) |
Nov 19, 2020 | 8.650 | 8.800 | 8.543 | 8.615 | 7,396 | -0.05(-0.63%) |
Nov 18, 2020 | 8.698 | 8.900 | 8.502 | 8.670 | 9,049 | +0.06(+0.76%) |
Nov 17, 2020 | 8.500 | 8.700 | 8.400 | 8.605 | 6,135 | +0.10(+1.16%) |
Nov 16, 2020 | 8.500 | 8.900 | 8.300 | 8.506 | 11,537 | -0.04(-0.43%) |
Nov 13, 2020 | 8.300 | 8.700 | 8.300 | 8.543 | 16,050 | +0.24(+2.93%) |
Nov 12, 2020 | 8.600 | 8.600 | 8.200 | 8.300 | 12,760 | -0.30(-3.45%) |
Nov 11, 2020 | 8.500 | 8.599 | 8.220 | 8.597 | 9,590 | +0.10(+1.14%) |
Nov 10, 2020 | 8.800 | 8.800 | 8.400 | 8.500 | 8,320 | -0.20(-2.30%) |
Nov 09, 2020 | 8.499 | 8.800 | 8.200 | 8.700 | 15,939 | +0.40(+4.82%) |
Nov 06, 2020 | 8.500 | 8.700 | 8.011 | 8.300 | 23,420 | -0.44(-5.03%) |
Nov 05, 2020 | 8.200 | 8.900 | 7.902 | 8.740 | 98,176 | +0.64(+7.94%) |
Nov 04, 2020 | 8.300 | 8.300 | 7.725 | 8.097 | 14,138 | +0.20(+2.49%) |
Nov 03, 2020 | 7.700 | 8.500 | 7.700 | 7.900 | 18,338 | +0.00(+0.00%) |
Nov 02, 2020 | 8.500 | 8.500 | 7.600 | 7.900 | 33,286 | -0.74(-8.56%) |
Oct 30, 2020 | 8.500 | 9.880 | 8.350 | 8.640 | 72,730 | +0.29(+3.52%) |
Oct 29, 2020 | 8.290 | 8.418 | 7.700 | 8.346 | 25,504 | -0.05(-0.64%) |
Oct 28, 2020 | 8.900 | 8.900 | 8.200 | 8.400 | 25,175 | -0.80(-8.70%) |
Oct 27, 2020 | 9.800 | 9.800 | 8.900 | 9.200 | 25,462 | -0.10(-1.08%) |
Oct 26, 2020 | 9.200 | 10.70 | 8.900 | 9.300 | 134,556 | +0.34(+3.75%) |
Oct 23, 2020 | 9.400 | 9.499 | 8.919 | 8.964 | 10,260 | -0.43(-4.58%) |
Oct 22, 2020 | 8.702 | 9.900 | 8.700 | 9.394 | 63,173 | +0.59(+6.75%) |
Oct 21, 2020 | 8.900 | 9.100 | 8.600 | 8.800 | 9,054 | -0.20(-2.22%) |
Oct 20, 2020 | 9.200 | 9.300 | 8.900 | 9.000 | 4,502 | -0.30(-3.23%) |
Oct 19, 2020 | 9.200 | 9.500 | 8.900 | 9.300 | 13,288 | +0.39(+4.37%) |
Oct 16, 2020 | 9.100 | 9.200 | 8.801 | 8.911 | 4,460 | -0.29(-3.14%) |
Oct 15, 2020 | 9.200 | 9.300 | 9.000 | 9.200 | 4,919 | -0.10(-1.08%) |
Oct 14, 2020 | 9.100 | 9.600 | 9.000 | 9.300 | 8,417 | +0.20(+2.20%) |
Oct 13, 2020 | 9.500 | 9.600 | 9.100 | 9.100 | 8,690 | -0.40(-4.21%) |
Oct 12, 2020 | 9.600 | 9.800 | 9.500 | 9.500 | 6,529 | -0.10(-1.04%) |
Oct 09, 2020 | 9.700 | 9.800 | 9.401 | 9.600 | 7,510 | -0.10(-1.03%) |
Oct 08, 2020 | 8.870 | 9.729 | 8.722 | 9.700 | 21,081 | +0.80(+8.99%) |
Oct 07, 2020 | 8.900 | 9.100 | 8.600 | 8.900 | 14,614 | +0.18(+2.10%) |
Oct 06, 2020 | 9.000 | 9.054 | 8.700 | 8.717 | 9,804 | +0.05(+0.54%) |
Oct 05, 2020 | 8.694 | 9.000 | 8.560 | 8.670 | 5,893 | -0.03(-0.34%) |
Oct 02, 2020 | 8.800 | 9.000 | 8.500 | 8.700 | 9,580 | -0.20(-2.25%) |
Oct 01, 2020 | 8.844 | 9.300 | 8.700 | 8.900 | 5,633 | -0.10(-1.11%) |
Sep 30, 2020 | 9.000 | 9.100 | 8.700 | 9.000 | 11,260 | +0.50(+5.88%) |
Sep 29, 2020 | 8.700 | 9.000 | 8.400 | 8.500 | 12,512 | -0.50(-5.56%) |
Sep 28, 2020 | 9.100 | 9.300 | 8.600 | 9.000 | 7,151 | -0.10(-1.10%) |
Sep 25, 2020 | 8.957 | 9.486 | 8.620 | 9.100 | 11,910 | +0.20(+2.25%) |
Sep 24, 2020 | 8.700 | 8.900 | 8.300 | 8.900 | 8,292 | -0.10(-1.11%) |
Sep 23, 2020 | 9.400 | 9.400 | 8.800 | 9.000 | 11,078 | -0.40(-4.26%) |
Sep 22, 2020 | 9.400 | 9.400 | 9.100 | 9.400 | 6,470 | -0.25(-2.59%) |
Sep 21, 2020 | 9.400 | 9.949 | 9.001 | 9.650 | 12,744 | -0.25(-2.54%) |
Sep 18, 2020 | 9.900 | 10.00 | 9.000 | 9.901 | 28,510 | -0.20(-1.97%) |
Sep 17, 2020 | 10.00 | 10.50 | 9.800 | 10.10 | 19,427 | -0.40(-3.81%) |
Sep 16, 2020 | 9.200 | 11.40 | 9.000 | 10.50 | 168,270 | +1.40(+15.38%) |
Sep 15, 2020 | 8.800 | 9.500 | 8.800 | 9.100 | 21,000 | +0.22(+2.48%) |
Sep 14, 2020 | 8.800 | 8.900 | 8.500 | 8.880 | 4,998 | +0.18(+2.07%) |
Sep 11, 2020 | 8.600 | 8.900 | 8.300 | 8.700 | 6,600 | +0.03(+0.35%) |
Sep 10, 2020 | 8.300 | 8.849 | 8.299 | 8.670 | 9,010 | +0.37(+4.46%) |
Sep 09, 2020 | 8.285 | 8.500 | 8.160 | 8.300 | 6,359 | +0.00(+0.00%) |
Sep 08, 2020 | 8.100 | 8.400 | 8.000 | 8.300 | 11,590 | +0.00(+0.00%) |
Sep 04, 2020 | 9.000 | 9.100 | 8.000 | 8.300 | 24,500 | -0.80(-8.79%) |
Sep 03, 2020 | 9.000 | 9.900 | 8.700 | 9.100 | 18,530 | +0.10(+1.11%) |
Sep 02, 2020 | 10.00 | 10.10 | 8.500 | 9.000 | 40,281 | -1.00(-10.00%) |
Sep 01, 2020 | 10.40 | 10.40 | 9.800 | 10.00 | 14,911 | -0.40(-3.85%) |
Aug 31, 2020 | 10.20 | 10.50 | 10.00 | 10.40 | 7,578 | +0.10(+0.97%) |
Aug 28, 2020 | 10.30 | 10.60 | 10.20 | 10.30 | 21,210 | -0.30(-2.83%) |
Aug 27, 2020 | 11.20 | 11.20 | 10.20 | 10.60 | 21,019 | -0.70(-6.19%) |
Aug 26, 2020 | 11.30 | 11.50 | 11.00 | 11.30 | 14,409 | +0.00(+0.00%) |
Aug 25, 2020 | 10.90 | 11.70 | 10.90 | 11.30 | 9,751 | +0.20(+1.80%) |
Aug 24, 2020 | 11.80 | 11.90 | 10.80 | 11.10 | 21,990 | -0.30(-2.63%) |
Aug 21, 2020 | 12.00 | 12.00 | 11.20 | 11.40 | 21,730 | -0.60(-5.00%) |
Aug 20, 2020 | 12.00 | 12.40 | 11.60 | 12.00 | 17,936 | -0.30(-2.44%) |
Aug 19, 2020 | 12.40 | 12.40 | 11.90 | 12.30 | 11,884 | +0.00(+0.00%) |
Aug 18, 2020 | 13.00 | 13.20 | 12.20 | 12.30 | 18,459 | -0.80(-6.11%) |
Aug 17, 2020 | 13.30 | 13.70 | 13.00 | 13.10 | 79,398 | +1.20(+10.08%) |
Aug 14, 2020 | 12.30 | 12.40 | 11.60 | 11.90 | 25,550 | -0.20(-1.65%) |
Aug 13, 2020 | 12.10 | 12.80 | 11.30 | 12.10 | 68,167 | +0.10(+0.83%) |
Aug 12, 2020 | 12.70 | 12.80 | 11.50 | 12.00 | 36,971 | -0.80(-6.25%) |
Aug 11, 2020 | 13.40 | 13.40 | 12.60 | 12.80 | 17,944 | -0.50(-3.76%) |
Aug 10, 2020 | 12.70 | 13.80 | 12.50 | 13.30 | 29,333 | +0.80(+6.40%) |
Aug 07, 2020 | 13.00 | 13.00 | 12.10 | 12.50 | 18,930 | -0.50(-3.85%) |
Aug 06, 2020 | 13.20 | 13.30 | 12.60 | 13.00 | 26,191 | -0.10(-0.76%) |
Aug 05, 2020 | 12.10 | 14.90 | 11.80 | 13.10 | 286,319 | +0.80(+6.50%) |
Aug 04, 2020 | 11.70 | 12.40 | 11.30 | 12.30 | 44,587 | +0.80(+6.96%) |
Aug 03, 2020 | 11.60 | 11.80 | 11.10 | 11.50 | 24,448 | -0.20(-1.71%) |
Jul 31, 2020 | 12.10 | 12.30 | 11.10 | 11.70 | 76,180 | +0.00(+0.00%) |
Jul 30, 2020 | 11.20 | 12.20 | 10.70 | 11.70 | 53,426 | +0.50(+4.46%) |
Jul 29, 2020 | 11.50 | 11.60 | 11.10 | 11.20 | 20,219 | -0.40(-3.45%) |
Jul 28, 2020 | 11.60 | 12.30 | 11.10 | 11.60 | 71,761 | -0.10(-0.85%) |
Jul 27, 2020 | 12.60 | 12.60 | 11.20 | 11.70 | 39,761 | -0.80(-6.40%) |
Jul 24, 2020 | 12.10 | 12.70 | 11.60 | 12.50 | 67,440 | +0.40(+3.31%) |
Jul 23, 2020 | 12.50 | 13.80 | 12.00 | 12.10 | 75,910 | -0.30(-2.42%) |
Jul 22, 2020 | 13.00 | 14.00 | 11.80 | 12.40 | 112,653 | -1.60(-11.43%) |
Jul 21, 2020 | 14.60 | 15.80 | 13.60 | 14.00 | 145,508 | -1.60(-10.26%) |
Jul 20, 2020 | 14.50 | 18.00 | 13.60 | 15.60 | 929,928 | +3.20(+25.81%) |
Jul 17, 2020 | 10.50 | 12.50 | 10.30 | 12.40 | 86,570 | +2.20(+21.57%) |
Jul 16, 2020 | 10.70 | 10.70 | 10.10 | 10.20 | 16,781 | -0.20(-1.92%) |
Jul 15, 2020 | 10.00 | 11.80 | 9.700 | 10.40 | 61,827 | +0.40(+4.00%) |
Jul 14, 2020 | 10.10 | 10.10 | 9.600 | 10.00 | 11,236 | +0.00(+0.00%) |
Jul 13, 2020 | 10.40 | 10.40 | 9.701 | 10.00 | 15,836 | -0.20(-1.96%) |
Jul 10, 2020 | 10.10 | 10.20 | 9.912 | 10.20 | 9,170 | +0.15(+1.49%) |
Jul 09, 2020 | 10.60 | 10.60 | 10.00 | 10.05 | 13,634 | -0.45(-4.29%) |
Jul 08, 2020 | 10.10 | 11.00 | 10.10 | 10.50 | 34,714 | +0.40(+3.96%) |
Jul 07, 2020 | 10.30 | 10.30 | 9.900 | 10.10 | 10,754 | +0.20(+2.02%) |
Jul 06, 2020 | 9.900 | 10.20 | 9.500 | 9.900 | 21,032 | -0.05(-0.50%) |
Jul 02, 2020 | 10.60 | 10.60 | 9.900 | 9.950 | 16,560 | -0.85(-7.87%) |
Jul 01, 2020 | 10.80 | 11.00 | 10.10 | 10.80 | 38,045 | +0.60(+5.88%) |
Jun 30, 2020 | 10.30 | 10.40 | 9.800 | 10.20 | 11,206 | -0.20(-1.92%) |
Jun 29, 2020 | 8.900 | 10.60 | 8.900 | 10.40 | 24,046 | +0.95(+10.09%) |
Jun 26, 2020 | 9.700 | 10.00 | 9.201 | 9.447 | 18,380 | -0.35(-3.60%) |
Jun 25, 2020 | 10.30 | 10.40 | 9.600 | 9.800 | 14,774 | -0.60(-5.77%) |
Jun 24, 2020 | 10.10 | 10.70 | 10.00 | 10.40 | 24,362 | -0.30(-2.80%) |
Jun 23, 2020 | 10.50 | 11.40 | 9.800 | 10.70 | 24,365 | +0.10(+0.94%) |
Jun 22, 2020 | 11.10 | 11.20 | 10.50 | 10.60 | 20,294 | -0.30(-2.75%) |
Jun 19, 2020 | 11.50 | 11.50 | 10.80 | 10.90 | 29,100 | -0.60(-5.22%) |
Jun 18, 2020 | 11.30 | 11.80 | 11.00 | 11.50 | 19,040 | +0.10(+0.88%) |
Jun 17, 2020 | 11.60 | 12.00 | 11.20 | 11.40 | 31,830 | -0.50(-4.20%) |
Jun 16, 2020 | 13.80 | 14.00 | 11.50 | 11.90 | 279,804 | +0.10(+0.85%) |
Jun 15, 2020 | 10.80 | 12.40 | 10.40 | 11.80 | 124,456 | +1.35(+12.92%) |
Jun 12, 2020 | 11.10 | 11.50 | 10.10 | 10.45 | 42,400 | -0.05(-0.48%) |
Jun 11, 2020 | 10.90 | 11.70 | 10.20 | 10.50 | 58,654 | -2.60(-19.85%) |
Jun 10, 2020 | 11.10 | 13.80 | 10.40 | 13.10 | 156,150 | +2.30(+21.30%) |
Jun 09, 2020 | 10.70 | 10.80 | 10.00 | 10.80 | 14,593 | +0.20(+1.89%) |
Jun 08, 2020 | 10.30 | 10.80 | 9.800 | 10.60 | 34,895 | +0.52(+5.14%) |
Jun 05, 2020 | 9.799 | 10.30 | 9.500 | 10.08 | 19,470 | +0.18(+1.84%) |
Jun 04, 2020 | 9.400 | 9.900 | 9.300 | 9.900 | 18,031 | +0.64(+6.97%) |
Jun 03, 2020 | 9.500 | 9.599 | 9.010 | 9.255 | 22,464 | -0.34(-3.59%) |
Jun 02, 2020 | 9.900 | 9.900 | 9.500 | 9.600 | 11,770 | -0.20(-2.04%) |
Jun 01, 2020 | 10.20 | 10.20 | 9.600 | 9.800 | 10,960 | -0.24(-2.41%) |
May 29, 2020 | 10.30 | 10.50 | 10.00 | 10.04 | 6,840 | +0.04(+0.42%) |
May 28, 2020 | 10.10 | 10.40 | 9.800 | 10.00 | 12,298 | +0.00(+0.00%) |
May 27, 2020 | 10.20 | 10.40 | 9.800 | 10.00 | 12,144 | -0.40(-3.85%) |
May 26, 2020 | 10.50 | 10.70 | 10.00 | 10.40 | 33,001 | +0.40(+4.00%) |
May 22, 2020 | 9.500 | 12.00 | 9.211 | 10.00 | 225,200 | +0.60(+6.38%) |
May 21, 2020 | 9.400 | 9.800 | 9.200 | 9.400 | 8,815 | -0.20(-2.08%) |
May 20, 2020 | 10.00 | 10.30 | 9.300 | 9.600 | 28,096 | -0.90(-8.57%) |
May 19, 2020 | 10.40 | 12.20 | 9.200 | 10.50 | 261,317 | +1.70(+19.32%) |
May 18, 2020 | 8.800 | 9.100 | 8.600 | 8.800 | 7,497 | -0.15(-1.64%) |
May 15, 2020 | 9.200 | 9.200 | 8.600 | 8.947 | 4,620 | +0.05(+0.53%) |
May 14, 2020 | 9.000 | 9.400 | 8.300 | 8.900 | 9,757 | -0.20(-2.20%) |
May 13, 2020 | 9.300 | 10.30 | 8.900 | 9.100 | 24,187 | +0.10(+1.11%) |
May 12, 2020 | 9.000 | 9.300 | 8.700 | 9.000 | 5,222 | -0.01(-0.09%) |
May 11, 2020 | 9.300 | 9.400 | 8.800 | 9.008 | 9,464 | -0.04(-0.46%) |
May 08, 2020 | 9.100 | 9.400 | 9.000 | 9.050 | 12,710 | +0.15(+1.69%) |
May 07, 2020 | 8.800 | 9.100 | 8.600 | 8.900 | 4,805 | +0.00(+0.00%) |
May 06, 2020 | 9.000 | 9.100 | 8.600 | 8.900 | 10,312 | +0.00(+0.00%) |
May 05, 2020 | 8.700 | 9.400 | 8.700 | 8.900 | 7,854 | +0.30(+3.49%) |
May 04, 2020 | 8.600 | 9.050 | 8.100 | 8.600 | 6,515 | +0.00(+0.00%) |