Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.50 | 43.20 | 41.60 | 42.20 | 1,430 | -0.80(-1.86%) |
Apr 29, 2021 | 42.60 | 43.90 | 41.60 | 43.00 | 1,347 | +0.00(+0.00%) |
Apr 28, 2021 | 43.50 | 43.80 | 40.10 | 43.00 | 3,580 | -0.70(-1.60%) |
Apr 27, 2021 | 44.40 | 44.80 | 43.70 | 43.70 | 3,604 | -0.40(-0.91%) |
Apr 26, 2021 | 43.50 | 44.69 | 42.50 | 44.10 | 5,727 | +1.20(+2.80%) |
Apr 23, 2021 | 42.50 | 43.00 | 41.63 | 42.90 | 2,850 | +0.40(+0.94%) |
Apr 22, 2021 | 42.80 | 44.00 | 41.70 | 42.50 | 3,856 | -0.80(-1.85%) |
Apr 21, 2021 | 41.70 | 44.77 | 40.80 | 43.30 | 6,668 | +1.80(+4.34%) |
Apr 20, 2021 | 42.50 | 42.50 | 39.90 | 41.50 | 5,341 | -1.20(-2.81%) |
Apr 19, 2021 | 40.10 | 43.60 | 40.10 | 42.70 | 10,928 | +2.20(+5.43%) |
Apr 16, 2021 | 38.60 | 41.50 | 38.50 | 40.50 | 8,940 | +1.30(+3.32%) |
Apr 15, 2021 | 39.30 | 39.80 | 38.25 | 39.20 | 8,984 | +0.40(+1.03%) |
Apr 14, 2021 | 39.30 | 39.40 | 38.10 | 38.80 | 2,488 | +0.00(+0.00%) |
Apr 13, 2021 | 39.00 | 40.20 | 38.60 | 38.80 | 7,626 | +0.20(+0.52%) |
Apr 12, 2021 | 38.60 | 39.30 | 37.88 | 38.60 | 5,328 | -0.30(-0.77%) |
Apr 09, 2021 | 37.70 | 39.65 | 37.50 | 38.90 | 3,900 | +0.60(+1.57%) |
Apr 08, 2021 | 37.20 | 39.60 | 37.20 | 38.30 | 2,821 | +0.80(+2.13%) |
Apr 07, 2021 | 39.50 | 39.59 | 37.10 | 37.50 | 22,882 | -3.00(-7.41%) |
Apr 06, 2021 | 37.30 | 41.60 | 36.90 | 40.50 | 16,269 | +3.10(+8.29%) |
Apr 05, 2021 | 36.80 | 38.00 | 35.75 | 37.40 | 7,033 | +1.40(+3.89%) |
Apr 01, 2021 | 37.50 | 37.90 | 35.70 | 36.00 | 7,480 | -1.50(-4.00%) |
Mar 31, 2021 | 34.50 | 37.80 | 34.50 | 37.50 | 20,713 | +2.70(+7.76%) |
Mar 30, 2021 | 33.40 | 35.50 | 33.10 | 34.80 | 3,086 | +0.80(+2.35%) |
Mar 29, 2021 | 34.90 | 35.70 | 33.80 | 34.00 | 5,694 | -0.60(-1.73%) |
Mar 26, 2021 | 34.00 | 35.40 | 34.00 | 34.60 | 5,320 | +1.10(+3.28%) |
Mar 25, 2021 | 33.30 | 34.20 | 32.80 | 33.50 | 7,036 | -0.70(-2.05%) |
Mar 24, 2021 | 34.90 | 37.00 | 34.20 | 34.20 | 7,972 | -1.50(-4.20%) |
Mar 23, 2021 | 33.70 | 37.90 | 33.20 | 35.70 | 30,490 | +3.00(+9.17%) |
Mar 22, 2021 | 32.90 | 35.30 | 32.10 | 32.70 | 19,112 | -0.80(-2.39%) |
Mar 19, 2021 | 30.30 | 33.60 | 29.50 | 33.50 | 54,010 | +3.00(+9.84%) |
Mar 18, 2021 | 31.60 | 31.70 | 30.50 | 30.50 | 4,845 | -0.90(-2.87%) |
Mar 17, 2021 | 29.10 | 31.90 | 28.30 | 31.40 | 16,653 | +2.30(+7.90%) |
Mar 16, 2021 | 29.90 | 29.90 | 29.00 | 29.10 | 7,418 | -0.80(-2.68%) |
Mar 15, 2021 | 29.60 | 30.50 | 29.30 | 29.90 | 8,171 | -0.95(-3.08%) |
Mar 12, 2021 | 31.30 | 31.50 | 29.21 | 30.85 | 31,280 | -1.55(-4.78%) |
Mar 11, 2021 | 33.00 | 33.90 | 32.10 | 32.40 | 155,017 | +0.10(+0.31%) |
Mar 10, 2021 | 31.90 | 33.00 | 31.50 | 32.30 | 5,808 | +0.80(+2.54%) |
Mar 09, 2021 | 32.10 | 34.00 | 30.60 | 31.50 | 22,635 | +0.00(+0.00%) |
Mar 08, 2021 | 31.70 | 32.40 | 31.00 | 31.50 | 1,585 | -0.10(-0.32%) |
Mar 05, 2021 | 31.20 | 32.40 | 30.10 | 31.60 | 4,130 | +0.80(+2.60%) |
Mar 04, 2021 | 33.50 | 34.10 | 30.30 | 30.80 | 3,435 | -1.90(-5.81%) |
Mar 03, 2021 | 33.70 | 34.30 | 32.70 | 32.70 | 1,658 | -1.00(-2.97%) |
Mar 02, 2021 | 34.20 | 34.70 | 32.71 | 33.70 | 2,990 | -0.10(-0.30%) |
Mar 01, 2021 | 33.20 | 35.92 | 33.20 | 33.80 | 1,661 | +0.60(+1.81%) |
Feb 26, 2021 | 36.30 | 36.60 | 33.20 | 33.20 | 3,250 | -2.50(-7.00%) |
Feb 25, 2021 | 37.00 | 37.30 | 35.50 | 35.70 | 2,138 | -0.50(-1.38%) |
Feb 24, 2021 | 34.10 | 37.40 | 34.10 | 36.20 | 1,019 | +1.50(+4.32%) |
Feb 23, 2021 | 35.90 | 38.10 | 34.30 | 34.70 | 3,821 | -3.40(-8.92%) |
Feb 22, 2021 | 38.70 | 39.50 | 36.00 | 38.10 | 3,320 | -0.20(-0.52%) |
Feb 19, 2021 | 37.70 | 38.80 | 37.20 | 38.30 | 3,330 | +0.50(+1.32%) |
Feb 18, 2021 | 36.90 | 39.50 | 36.90 | 37.80 | 3,191 | +0.10(+0.27%) |
Feb 17, 2021 | 40.50 | 40.50 | 36.50 | 37.70 | 9,556 | -3.00(-7.37%) |
Feb 16, 2021 | 39.10 | 42.40 | 38.20 | 40.70 | 13,380 | +2.70(+7.11%) |
Feb 12, 2021 | 40.30 | 41.90 | 36.60 | 38.00 | 4,130 | -0.70(-1.81%) |
Feb 11, 2021 | 38.70 | 39.80 | 38.20 | 38.70 | 4,240 | +0.60(+1.57%) |
Feb 10, 2021 | 42.00 | 42.00 | 38.00 | 38.10 | 10,643 | -3.30(-7.97%) |
Feb 09, 2021 | 44.00 | 46.60 | 40.10 | 41.40 | 17,474 | -4.60(-10.00%) |
Feb 08, 2021 | 41.10 | 47.60 | 39.30 | 46.00 | 67,380 | -0.60(-1.29%) |
Feb 05, 2021 | 37.10 | 73.60 | 35.80 | 46.60 | 862,600 | +18.50(+65.84%) |
Feb 04, 2021 | 26.50 | 28.80 | 26.50 | 28.10 | 8,892 | +1.10(+4.07%) |
Feb 03, 2021 | 27.10 | 27.30 | 26.50 | 27.00 | 2,610 | -0.50(-1.81%) |
Feb 02, 2021 | 26.10 | 27.50 | 26.10 | 27.50 | 1,036 | +0.40(+1.49%) |
Feb 01, 2021 | 27.00 | 27.65 | 26.20 | 27.10 | 750 | -0.00(-0.01%) |
Jan 29, 2021 | 26.50 | 28.10 | 26.50 | 27.10 | 4,480 | +0.20(+0.74%) |
Jan 28, 2021 | 26.90 | 27.60 | 26.40 | 26.90 | 1,326 | -0.10(-0.37%) |
Jan 27, 2021 | 27.90 | 29.10 | 26.50 | 27.00 | 8,012 | -0.50(-1.82%) |
Jan 26, 2021 | 27.30 | 27.90 | 26.99 | 27.50 | 1,826 | -0.30(-1.08%) |
Jan 25, 2021 | 27.80 | 27.90 | 26.74 | 27.80 | 4,172 | +0.00(+0.00%) |
Jan 22, 2021 | 27.90 | 27.90 | 27.30 | 27.80 | 440 | +0.00(+0.00%) |
Jan 21, 2021 | 27.60 | 28.40 | 27.10 | 27.80 | 1,071 | +0.30(+1.09%) |
Jan 20, 2021 | 27.70 | 28.30 | 27.40 | 27.50 | 2,214 | -0.30(-1.08%) |
Jan 19, 2021 | 28.00 | 28.90 | 27.80 | 27.80 | 5,770 | -0.24(-0.86%) |
Jan 15, 2021 | 27.50 | 28.50 | 27.20 | 28.04 | 970 | +0.54(+1.97%) |
Jan 14, 2021 | 26.50 | 27.50 | 26.50 | 27.50 | 958 | +0.60(+2.23%) |
Jan 13, 2021 | 27.40 | 27.40 | 26.60 | 26.90 | 2,943 | +0.10(+0.37%) |
Jan 12, 2021 | 26.60 | 27.30 | 26.50 | 26.80 | 2,014 | +0.00(+0.00%) |
Jan 11, 2021 | 27.60 | 27.90 | 25.60 | 26.80 | 6,203 | -0.70(-2.55%) |
Jan 08, 2021 | 27.90 | 28.03 | 27.10 | 27.50 | 2,710 | -0.40(-1.43%) |
Jan 07, 2021 | 27.60 | 28.30 | 27.60 | 27.90 | 4,963 | +0.20(+0.72%) |
Jan 06, 2021 | 28.30 | 28.65 | 27.50 | 27.70 | 9,309 | -0.70(-2.46%) |
Jan 05, 2021 | 28.10 | 28.75 | 27.80 | 28.40 | 3,202 | +0.60(+2.16%) |
Jan 04, 2021 | 28.00 | 28.50 | 26.60 | 27.80 | 4,856 | +0.10(+0.36%) |
Dec 31, 2020 | 27.70 | 27.70 | 27.70 | 3,527 | +0.60(+2.21%) | |
Dec 30, 2020 | 26.30 | 27.40 | 25.50 | 27.10 | 3,527 | +1.80(+7.11%) |
Dec 29, 2020 | 26.13 | 26.13 | 25.00 | 25.30 | 6,579 | -0.70(-2.69%) |
Dec 28, 2020 | 26.60 | 26.70 | 25.50 | 26.00 | 5,487 | -0.89(-3.31%) |
Dec 24, 2020 | 27.10 | 27.11 | 26.80 | 26.89 | 800 | -0.41(-1.51%) |
Dec 23, 2020 | 27.00 | 28.00 | 27.00 | 27.30 | 986 | -0.20(-0.73%) |
Dec 22, 2020 | 26.86 | 28.19 | 26.86 | 27.50 | 1,841 | +0.60(+2.23%) |
Dec 21, 2020 | 26.90 | 27.10 | 26.20 | 26.90 | 2,880 | +0.10(+0.37%) |
Dec 18, 2020 | 28.10 | 28.40 | 26.80 | 26.80 | 3,500 | -1.70(-5.96%) |
Dec 17, 2020 | 28.50 | 28.50 | 27.80 | 28.50 | 1,816 | +0.40(+1.42%) |
Dec 16, 2020 | 27.30 | 28.80 | 27.30 | 28.10 | 773 | +0.50(+1.81%) |
Dec 15, 2020 | 27.50 | 28.20 | 27.00 | 27.60 | 46,381 | -0.20(-0.72%) |
Dec 14, 2020 | 27.30 | 28.35 | 27.30 | 27.80 | 742 | +0.20(+0.72%) |
Dec 11, 2020 | 27.70 | 28.27 | 27.10 | 27.60 | 1,180 | +0.10(+0.36%) |
Dec 10, 2020 | 26.95 | 28.07 | 26.80 | 27.50 | 2,709 | +0.40(+1.48%) |
Dec 09, 2020 | 27.70 | 27.70 | 26.52 | 27.10 | 1,551 | +0.00(+0.00%) |
Dec 08, 2020 | 27.50 | 27.70 | 27.00 | 27.10 | 1,086 | -0.10(-0.37%) |
Dec 07, 2020 | 29.40 | 29.40 | 26.80 | 27.20 | 1,249 | -0.80(-2.86%) |
Dec 04, 2020 | 27.40 | 29.40 | 27.40 | 28.00 | 760 | +0.10(+0.36%) |
Dec 03, 2020 | 27.70 | 28.85 | 27.50 | 27.90 | 1,003 | +0.00(+0.00%) |
Dec 02, 2020 | 28.00 | 28.32 | 26.30 | 27.90 | 2,679 | +0.30(+1.09%) |
Dec 01, 2020 | 29.50 | 30.20 | 27.60 | 27.60 | 2,122 | -2.35(-7.85%) |
Nov 30, 2020 | 31.20 | 31.20 | 27.70 | 29.95 | 2,064 | -1.80(-5.66%) |
Nov 27, 2020 | 30.85 | 32.00 | 30.85 | 31.75 | 310 | +0.35(+1.10%) |
Nov 25, 2020 | 31.10 | 32.20 | 31.00 | 31.40 | 1,320 | +0.40(+1.29%) |
Nov 24, 2020 | 29.90 | 32.40 | 29.50 | 31.00 | 2,327 | +1.30(+4.37%) |
Nov 23, 2020 | 30.30 | 30.30 | 29.00 | 29.70 | 1,471 | -0.50(-1.65%) |
Nov 20, 2020 | 30.10 | 31.80 | 30.10 | 30.20 | 950 | -1.00(-3.21%) |
Nov 19, 2020 | 32.10 | 32.30 | 30.80 | 31.20 | 1,706 | -1.00(-3.11%) |
Nov 18, 2020 | 32.00 | 32.40 | 30.40 | 32.20 | 1,209 | -0.60(-1.83%) |
Nov 17, 2020 | 36.10 | 37.50 | 32.80 | 32.80 | 9,571 | -3.30(-9.14%) |
Nov 16, 2020 | 32.80 | 39.00 | 30.40 | 36.10 | 23,823 | +1.60(+4.64%) |
Nov 13, 2020 | 28.70 | 37.00 | 28.30 | 34.50 | 41,060 | +5.70(+19.79%) |
Nov 12, 2020 | 27.60 | 28.80 | 27.60 | 28.80 | 901 | +0.90(+3.23%) |
Nov 11, 2020 | 29.30 | 29.30 | 27.00 | 27.90 | 2,806 | -1.10(-3.79%) |
Nov 10, 2020 | 28.70 | 30.00 | 28.10 | 29.00 | 6,906 | -0.60(-2.03%) |
Nov 09, 2020 | 28.60 | 29.70 | 27.50 | 29.60 | 10,007 | +1.80(+6.47%) |
Nov 06, 2020 | 27.90 | 28.80 | 27.50 | 27.80 | 4,540 | -0.40(-1.42%) |
Nov 05, 2020 | 28.10 | 28.70 | 27.90 | 28.20 | 2,123 | +0.75(+2.73%) |
Nov 04, 2020 | 27.52 | 28.00 | 27.10 | 27.45 | 604 | -0.15(-0.54%) |
Nov 03, 2020 | 27.00 | 27.80 | 26.30 | 27.60 | 2,196 | +0.10(+0.36%) |
Nov 02, 2020 | 27.40 | 28.33 | 27.10 | 27.50 | 724 | -0.10(-0.36%) |
Oct 30, 2020 | 27.60 | 28.93 | 27.40 | 27.60 | 1,500 | -0.70(-2.47%) |
Oct 29, 2020 | 28.40 | 29.50 | 28.00 | 28.30 | 1,004 | -0.60(-2.08%) |
Oct 28, 2020 | 27.50 | 29.20 | 27.50 | 28.90 | 2,318 | +0.40(+1.40%) |
Oct 27, 2020 | 27.90 | 29.10 | 27.90 | 28.50 | 2,241 | +1.00(+3.64%) |
Oct 26, 2020 | 29.70 | 29.70 | 27.49 | 27.50 | 1,527 | -1.50(-5.17%) |
Oct 23, 2020 | 29.40 | 29.70 | 28.00 | 29.00 | 860 | +0.50(+1.75%) |
Oct 22, 2020 | 29.80 | 29.80 | 27.77 | 28.50 | 617 | +0.60(+2.15%) |
Oct 21, 2020 | 28.80 | 29.20 | 27.34 | 27.90 | 1,928 | -1.00(-3.46%) |
Oct 20, 2020 | 29.00 | 29.00 | 26.60 | 28.90 | 4,683 | -0.30(-1.03%) |
Oct 19, 2020 | 28.90 | 29.35 | 28.60 | 29.20 | 969 | +0.00(+0.00%) |
Oct 16, 2020 | 29.10 | 29.30 | 28.60 | 29.20 | 2,210 | +0.20(+0.69%) |
Oct 15, 2020 | 29.40 | 29.40 | 28.40 | 29.00 | 1,445 | -0.40(-1.36%) |
Oct 14, 2020 | 26.80 | 29.85 | 24.70 | 29.40 | 6,336 | +2.95(+11.15%) |
Oct 13, 2020 | 26.50 | 27.00 | 26.20 | 26.45 | 3,069 | -0.75(-2.76%) |
Oct 12, 2020 | 27.00 | 27.80 | 26.67 | 27.20 | 2,730 | +0.20(+0.74%) |
Oct 09, 2020 | 27.70 | 28.50 | 26.50 | 27.00 | 2,010 | -0.90(-3.23%) |
Oct 08, 2020 | 28.80 | 29.10 | 27.50 | 27.90 | 2,197 | -1.20(-4.12%) |
Oct 07, 2020 | 31.00 | 31.00 | 28.60 | 29.10 | 1,065 | -0.50(-1.69%) |
Oct 06, 2020 | 30.10 | 31.10 | 29.30 | 29.60 | 631 | -0.70(-2.31%) |
Oct 05, 2020 | 31.40 | 31.85 | 30.20 | 30.30 | 1,287 | -0.70(-2.26%) |
Oct 02, 2020 | 30.80 | 31.00 | 30.10 | 31.00 | 2,160 | +0.20(+0.65%) |
Oct 01, 2020 | 30.20 | 30.80 | 29.48 | 30.80 | 1,995 | +0.40(+1.32%) |
Sep 30, 2020 | 29.60 | 31.00 | 29.50 | 30.40 | 2,279 | +0.60(+2.01%) |
Sep 29, 2020 | 30.25 | 30.30 | 29.67 | 29.80 | 1,542 | -0.30(-1.00%) |
Sep 28, 2020 | 29.30 | 30.50 | 29.13 | 30.10 | 4,961 | +0.70(+2.38%) |
Sep 25, 2020 | 28.60 | 30.10 | 28.00 | 29.40 | 2,640 | +1.10(+3.89%) |
Sep 24, 2020 | 27.80 | 29.00 | 27.60 | 28.30 | 845 | -0.45(-1.57%) |
Sep 23, 2020 | 29.20 | 30.00 | 26.00 | 28.75 | 5,775 | -0.45(-1.54%) |
Sep 22, 2020 | 28.90 | 29.50 | 28.30 | 29.20 | 472 | +0.00(+0.00%) |
Sep 21, 2020 | 27.50 | 30.46 | 27.50 | 29.20 | 5,897 | +1.50(+5.42%) |
Sep 18, 2020 | 27.50 | 27.70 | 25.30 | 27.70 | 8,150 | +0.60(+2.21%) |
Sep 17, 2020 | 27.50 | 28.54 | 25.50 | 27.10 | 7,661 | -0.10(-0.37%) |
Sep 16, 2020 | 28.50 | 29.40 | 27.00 | 27.20 | 6,386 | -1.30(-4.56%) |
Sep 15, 2020 | 27.50 | 29.30 | 27.50 | 28.50 | 3,154 | +1.25(+4.59%) |
Sep 14, 2020 | 27.50 | 29.30 | 27.25 | 27.25 | 1,260 | +0.05(+0.18%) |
Sep 11, 2020 | 28.90 | 28.90 | 26.40 | 27.20 | 2,320 | -1.00(-3.55%) |
Sep 10, 2020 | 28.40 | 30.40 | 28.00 | 28.20 | 4,213 | +0.10(+0.36%) |
Sep 09, 2020 | 25.90 | 28.60 | 25.40 | 28.10 | 5,424 | +3.30(+13.31%) |
Sep 08, 2020 | 24.10 | 25.70 | 24.10 | 24.80 | 2,144 | +0.70(+2.90%) |
Sep 04, 2020 | 24.40 | 24.80 | 23.50 | 24.10 | 6,110 | -0.30(-1.23%) |
Sep 03, 2020 | 25.50 | 27.00 | 24.40 | 24.40 | 10,624 | -1.50(-5.80%) |
Sep 02, 2020 | 26.10 | 26.60 | 25.75 | 25.90 | 2,032 | -0.35(-1.33%) |
Sep 01, 2020 | 28.90 | 28.90 | 26.25 | 26.25 | 3,487 | -2.05(-7.24%) |
Aug 31, 2020 | 29.90 | 30.60 | 27.51 | 28.30 | 4,471 | -1.60(-5.35%) |
Aug 28, 2020 | 30.70 | 31.20 | 29.50 | 29.90 | 3,570 | -1.10(-3.55%) |
Aug 27, 2020 | 31.30 | 31.55 | 30.60 | 31.00 | 3,673 | -0.90(-2.82%) |
Aug 26, 2020 | 31.60 | 32.27 | 30.20 | 31.90 | 7,309 | +0.00(+0.00%) |
Aug 25, 2020 | 31.20 | 33.40 | 31.00 | 31.90 | 12,439 | +0.90(+2.90%) |
Aug 24, 2020 | 30.80 | 32.00 | 30.00 | 31.00 | 6,609 | +0.80(+2.65%) |
Aug 21, 2020 | 30.00 | 31.50 | 28.60 | 30.20 | 13,360 | +0.80(+2.72%) |
Aug 20, 2020 | 26.20 | 34.20 | 26.20 | 29.40 | 15,041 | +2.20(+8.09%) |
Aug 19, 2020 | 24.40 | 27.50 | 24.40 | 27.20 | 5,602 | +2.25(+9.02%) |
Aug 18, 2020 | 26.00 | 26.00 | 24.90 | 24.95 | 1,936 | -0.65(-2.54%) |
Aug 17, 2020 | 23.90 | 27.50 | 23.00 | 25.60 | 5,944 | +1.30(+5.35%) |
Aug 14, 2020 | 24.70 | 24.80 | 23.30 | 24.30 | 2,530 | -0.08(-0.32%) |
Aug 13, 2020 | 24.50 | 24.50 | 23.40 | 24.38 | 2,326 | +0.56(+2.34%) |
Aug 12, 2020 | 22.50 | 24.89 | 22.50 | 23.82 | 2,249 | +1.12(+4.94%) |
Aug 11, 2020 | 23.50 | 25.97 | 22.50 | 22.70 | 3,962 | -1.30(-5.42%) |
Aug 10, 2020 | 22.50 | 25.10 | 22.50 | 24.00 | 9,296 | +1.80(+8.11%) |
Aug 07, 2020 | 19.80 | 22.20 | 19.80 | 22.20 | 7,670 | +2.30(+11.56%) |
Aug 06, 2020 | 18.45 | 20.40 | 17.97 | 19.90 | 6,186 | +1.20(+6.42%) |
Aug 05, 2020 | 18.10 | 18.70 | 17.50 | 18.70 | 1,718 | +0.90(+5.06%) |
Aug 04, 2020 | 18.00 | 18.70 | 17.74 | 17.80 | 540 | -0.70(-3.78%) |
Aug 03, 2020 | 18.50 | 18.70 | 18.30 | 18.50 | 677 | +0.00(+0.00%) |
Jul 31, 2020 | 17.40 | 18.70 | 17.20 | 18.50 | 1,690 | +0.80(+4.52%) |
Jul 30, 2020 | 17.70 | 17.95 | 17.70 | 17.70 | 135 | -1.00(-5.35%) |
Jul 29, 2020 | 17.50 | 18.70 | 17.50 | 18.70 | 1,779 | +1.60(+9.36%) |
Jul 28, 2020 | 17.60 | 17.60 | 17.00 | 17.10 | 3,122 | -0.60(-3.39%) |
Jul 27, 2020 | 19.30 | 19.30 | 17.60 | 17.70 | 1,416 | -1.60(-8.29%) |
Jul 24, 2020 | 18.20 | 19.30 | 18.20 | 19.30 | 790 | +1.00(+5.46%) |
Jul 23, 2020 | 18.70 | 19.00 | 18.20 | 18.30 | 1,467 | -0.70(-3.68%) |
Jul 22, 2020 | 19.00 | 19.00 | 17.90 | 19.00 | 1,530 | +0.00(+0.00%) |
Jul 21, 2020 | 19.60 | 19.90 | 19.00 | 19.00 | 893 | -0.10(-0.52%) |
Jul 20, 2020 | 20.32 | 20.32 | 17.20 | 19.10 | 4,751 | -1.20(-5.91%) |
Jul 17, 2020 | 20.00 | 20.50 | 19.70 | 20.30 | 970 | +0.60(+3.05%) |
Jul 16, 2020 | 20.60 | 20.90 | 19.70 | 19.70 | 1,662 | -0.30(-1.50%) |
Jul 15, 2020 | 19.60 | 20.50 | 19.60 | 20.00 | 820 | +0.35(+1.78%) |
Jul 14, 2020 | 20.50 | 21.13 | 19.00 | 19.65 | 5,391 | -0.45(-2.24%) |
Jul 13, 2020 | 20.90 | 21.40 | 19.80 | 20.10 | 5,345 | -0.80(-3.83%) |
Jul 10, 2020 | 19.20 | 21.30 | 19.20 | 20.90 | 5,540 | +1.70(+8.85%) |
Jul 09, 2020 | 20.50 | 20.50 | 19.00 | 19.20 | 1,975 | -1.00(-4.95%) |
Jul 08, 2020 | 20.00 | 20.50 | 18.70 | 20.20 | 2,791 | +0.50(+2.54%) |
Jul 07, 2020 | 19.60 | 20.85 | 19.40 | 19.70 | 10,366 | +0.70(+3.68%) |
Jul 06, 2020 | 19.90 | 19.90 | 18.60 | 19.00 | 3,156 | +0.00(+0.00%) |
Jul 02, 2020 | 18.40 | 19.40 | 18.40 | 19.00 | 1,560 | +0.00(+0.00%) |
Jul 01, 2020 | 17.60 | 19.00 | 17.60 | 19.00 | 2,365 | +1.60(+9.20%) |
Jun 30, 2020 | 17.70 | 18.50 | 16.62 | 17.40 | 6,213 | +0.20(+1.16%) |
Jun 29, 2020 | 16.20 | 17.60 | 16.20 | 17.20 | 4,592 | +0.60(+3.61%) |
Jun 26, 2020 | 17.30 | 17.70 | 15.75 | 16.60 | 1,860 | -0.60(-3.49%) |
Jun 25, 2020 | 17.40 | 17.90 | 16.70 | 17.20 | 1,337 | +0.20(+1.18%) |
Jun 24, 2020 | 17.40 | 17.50 | 16.20 | 17.00 | 7,977 | +0.90(+5.59%) |
Jun 23, 2020 | 16.50 | 17.50 | 16.10 | 16.10 | 1,861 | -0.40(-2.42%) |
Jun 22, 2020 | 18.20 | 18.89 | 15.00 | 16.50 | 7,812 | -2.50(-13.16%) |
Jun 19, 2020 | 17.80 | 19.10 | 17.70 | 19.00 | 4,730 | +1.70(+9.83%) |
Jun 18, 2020 | 17.50 | 18.10 | 17.20 | 17.30 | 211 | -0.40(-2.26%) |
Jun 17, 2020 | 16.40 | 17.90 | 16.11 | 17.70 | 2,013 | +0.93(+5.53%) |
Jun 16, 2020 | 17.40 | 18.30 | 15.80 | 16.77 | 1,776 | -0.33(-1.91%) |
Jun 15, 2020 | 15.60 | 19.30 | 15.50 | 17.10 | 2,008 | -0.90(-5.00%) |
Jun 12, 2020 | 22.50 | 22.60 | 16.50 | 18.00 | 3,240 | +0.94(+5.51%) |
Jun 11, 2020 | 18.91 | 18.91 | 17.00 | 17.06 | 6,009 | -2.04(-10.68%) |
Jun 10, 2020 | 18.60 | 19.25 | 18.30 | 19.10 | 4,042 | +0.20(+1.06%) |
Jun 09, 2020 | 21.10 | 21.30 | 18.60 | 18.90 | 5,728 | -2.40(-11.27%) |
Jun 08, 2020 | 22.10 | 22.50 | 20.80 | 21.30 | 10,576 | +1.10(+5.45%) |
Jun 05, 2020 | 17.10 | 20.75 | 17.10 | 20.20 | 17,520 | +3.80(+23.17%) |
Jun 04, 2020 | 13.90 | 16.50 | 13.90 | 16.40 | 9,693 | +2.12(+14.89%) |
Jun 03, 2020 | 13.80 | 14.60 | 13.80 | 14.28 | 6,580 | -0.12(-0.87%) |
Jun 02, 2020 | 14.00 | 14.70 | 13.90 | 14.40 | 14,204 | +0.00(+0.00%) |
Jun 01, 2020 | 13.90 | 14.80 | 13.70 | 14.40 | 3,252 | +0.10(+0.70%) |
May 29, 2020 | 14.20 | 15.40 | 13.70 | 14.30 | 7,830 | +0.00(+0.00%) |
May 28, 2020 | 14.10 | 16.00 | 13.40 | 14.30 | 16,261 | +0.90(+6.72%) |
May 27, 2020 | 14.00 | 14.30 | 13.00 | 13.40 | 7,361 | -0.40(-2.90%) |
May 26, 2020 | 15.00 | 15.00 | 12.95 | 13.80 | 9,492 | +0.50(+3.76%) |
May 22, 2020 | 12.70 | 14.00 | 12.20 | 13.30 | 5,800 | +0.60(+4.72%) |
May 21, 2020 | 15.00 | 15.00 | 12.00 | 12.70 | 9,902 | -2.30(-15.33%) |
May 20, 2020 | 13.00 | 15.30 | 13.00 | 15.00 | 3,530 | +1.96(+15.07%) |
May 19, 2020 | 12.50 | 13.20 | 11.80 | 13.04 | 5,506 | +1.04(+8.63%) |
May 18, 2020 | 12.60 | 13.00 | 10.80 | 12.00 | 4,446 | -1.05(-8.05%) |
May 15, 2020 | 13.90 | 14.90 | 12.20 | 13.05 | 2,410 | -1.05(-7.45%) |
May 14, 2020 | 11.20 | 16.00 | 11.20 | 14.10 | 20,133 | +2.90(+25.89%) |
May 13, 2020 | 10.90 | 11.60 | 10.80 | 11.20 | 3,659 | -0.20(-1.75%) |
May 12, 2020 | 10.70 | 13.10 | 10.70 | 11.40 | 8,458 | +1.20(+11.76%) |
May 11, 2020 | 11.20 | 11.40 | 10.20 | 10.20 | 2,868 | -0.60(-5.56%) |
May 08, 2020 | 10.20 | 11.30 | 10.20 | 10.80 | 1,380 | +0.70(+6.93%) |
May 07, 2020 | 10.50 | 11.52 | 10.10 | 10.10 | 2,280 | -0.30(-2.88%) |
May 06, 2020 | 11.00 | 12.10 | 9.800 | 10.40 | 8,453 | -1.10(-9.57%) |
May 05, 2020 | 12.60 | 13.10 | 10.50 | 11.50 | 14,479 | -1.80(-13.53%) |
May 04, 2020 | 14.20 | 14.20 | 12.90 | 13.30 | 718 | -0.31(-2.28%) |