Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.67 | 38.93 | 33.72 | 33.73 | 246,500 | -4.37(-11.47%) |
Apr 29, 2021 | 38.18 | 38.93 | 35.52 | 38.10 | 282,187 | +0.79(+2.12%) |
Apr 28, 2021 | 38.33 | 38.35 | 36.61 | 37.31 | 115,434 | -0.90(-2.36%) |
Apr 27, 2021 | 40.04 | 40.09 | 37.46 | 38.21 | 205,312 | -1.48(-3.73%) |
Apr 26, 2021 | 35.92 | 39.97 | 35.00 | 39.69 | 203,402 | +3.81(+10.62%) |
Apr 23, 2021 | 36.00 | 36.13 | 35.02 | 35.88 | 130,500 | +0.25(+0.70%) |
Apr 22, 2021 | 35.17 | 36.70 | 35.00 | 35.63 | 133,093 | +0.63(+1.80%) |
Apr 21, 2021 | 33.99 | 35.40 | 33.78 | 35.00 | 126,986 | +0.83(+2.43%) |
Apr 20, 2021 | 34.31 | 35.64 | 33.01 | 34.17 | 206,045 | -0.37(-1.07%) |
Apr 19, 2021 | 34.04 | 35.06 | 33.70 | 34.54 | 206,402 | -0.10(-0.29%) |
Apr 16, 2021 | 35.18 | 35.58 | 34.03 | 34.64 | 94,000 | -0.58(-1.65%) |
Apr 15, 2021 | 34.81 | 35.51 | 33.82 | 35.22 | 109,118 | +1.15(+3.38%) |
Apr 14, 2021 | 35.00 | 37.23 | 33.68 | 34.07 | 409,006 | -1.20(-3.40%) |
Apr 13, 2021 | 32.20 | 37.33 | 31.75 | 35.27 | 1,328,427 | +6.34(+21.91%) |
Apr 12, 2021 | 29.28 | 29.39 | 27.90 | 28.93 | 104,606 | -0.51(-1.73%) |
Apr 09, 2021 | 30.08 | 30.30 | 29.26 | 29.44 | 66,400 | -0.86(-2.84%) |
Apr 08, 2021 | 29.86 | 30.63 | 29.11 | 30.30 | 60,510 | +0.87(+2.96%) |
Apr 07, 2021 | 31.20 | 31.33 | 29.25 | 29.43 | 139,335 | -1.74(-5.58%) |
Apr 06, 2021 | 30.90 | 31.77 | 30.54 | 31.17 | 81,151 | +0.30(+0.97%) |
Apr 05, 2021 | 31.51 | 32.46 | 30.40 | 30.87 | 60,649 | -0.26(-0.84%) |
Apr 01, 2021 | 30.18 | 33.23 | 30.18 | 31.13 | 148,500 | +1.47(+4.96%) |
Mar 31, 2021 | 29.17 | 29.93 | 28.00 | 29.66 | 275,648 | +0.89(+3.11%) |
Mar 30, 2021 | 28.90 | 30.38 | 28.01 | 28.77 | 195,762 | -0.25(-0.84%) |
Mar 29, 2021 | 32.42 | 33.04 | 29.00 | 29.01 | 134,555 | -3.49(-10.74%) |
Mar 26, 2021 | 33.43 | 34.79 | 30.77 | 32.50 | 160,200 | -0.64(-1.93%) |
Mar 25, 2021 | 33.43 | 35.50 | 33.01 | 33.14 | 110,216 | -0.71(-2.10%) |
Mar 24, 2021 | 36.20 | 37.43 | 33.72 | 33.85 | 142,954 | -1.99(-5.55%) |
Mar 23, 2021 | 35.42 | 37.21 | 34.68 | 35.84 | 139,547 | +0.18(+0.50%) |
Mar 22, 2021 | 35.88 | 36.51 | 35.09 | 35.66 | 98,879 | +0.02(+0.06%) |
Mar 19, 2021 | 35.04 | 36.18 | 34.00 | 35.64 | 209,300 | +0.71(+2.03%) |
Mar 18, 2021 | 35.49 | 36.94 | 34.61 | 34.93 | 103,094 | -1.24(-3.43%) |
Mar 17, 2021 | 33.29 | 37.09 | 32.78 | 36.17 | 121,736 | +2.47(+7.33%) |
Mar 16, 2021 | 34.94 | 35.60 | 33.30 | 33.70 | 88,926 | -1.03(-2.97%) |
Mar 15, 2021 | 35.69 | 36.31 | 34.29 | 34.73 | 60,169 | -1.26(-3.50%) |
Mar 12, 2021 | 34.09 | 36.23 | 33.75 | 35.99 | 172,800 | +1.41(+4.08%) |
Mar 11, 2021 | 33.28 | 35.57 | 33.01 | 34.58 | 177,919 | +1.99(+6.11%) |
Mar 10, 2021 | 33.31 | 34.73 | 32.22 | 32.59 | 97,388 | -0.16(-0.49%) |
Mar 09, 2021 | 30.96 | 34.51 | 30.96 | 32.75 | 210,049 | +2.05(+6.68%) |
Mar 08, 2021 | 31.44 | 33.14 | 30.15 | 30.70 | 185,241 | -1.27(-3.97%) |
Mar 05, 2021 | 32.65 | 34.52 | 28.90 | 31.97 | 450,400 | +0.33(+1.04%) |
Mar 04, 2021 | 35.42 | 36.82 | 31.01 | 31.64 | 499,835 | -4.02(-11.27%) |
Mar 03, 2021 | 37.81 | 39.69 | 35.20 | 35.66 | 212,638 | -2.23(-5.89%) |
Mar 02, 2021 | 39.22 | 39.41 | 37.45 | 37.89 | 72,713 | -0.96(-2.47%) |
Mar 01, 2021 | 37.85 | 39.77 | 36.94 | 38.85 | 103,275 | +2.26(+6.18%) |
Feb 26, 2021 | 35.28 | 37.46 | 34.72 | 36.59 | 229,800 | +1.83(+5.26%) |
Feb 25, 2021 | 39.10 | 40.20 | 34.75 | 34.76 | 474,699 | -7.33(-17.42%) |
Feb 24, 2021 | 41.35 | 42.47 | 40.76 | 42.09 | 93,210 | +0.38(+0.91%) |
Feb 23, 2021 | 41.74 | 42.49 | 38.05 | 41.71 | 127,446 | -0.38(-0.90%) |
Feb 22, 2021 | 41.53 | 43.03 | 41.18 | 42.09 | 75,534 | +0.18(+0.43%) |
Feb 19, 2021 | 41.80 | 43.99 | 41.11 | 41.91 | 79,500 | +0.29(+0.70%) |
Feb 18, 2021 | 43.30 | 43.60 | 40.83 | 41.62 | 105,295 | -2.41(-5.47%) |
Feb 17, 2021 | 43.85 | 44.03 | 42.32 | 44.03 | 58,921 | +0.24(+0.55%) |
Feb 16, 2021 | 44.36 | 45.12 | 43.50 | 43.79 | 48,525 | -0.57(-1.28%) |
Feb 12, 2021 | 42.21 | 44.73 | 42.09 | 44.36 | 85,900 | +1.60(+3.74%) |
Feb 11, 2021 | 44.94 | 46.25 | 42.11 | 42.76 | 122,645 | -2.01(-4.49%) |
Feb 10, 2021 | 46.80 | 48.00 | 44.00 | 44.77 | 134,235 | -1.24(-2.70%) |
Feb 09, 2021 | 45.49 | 46.50 | 44.60 | 46.01 | 150,682 | +0.60(+1.32%) |
Feb 08, 2021 | 43.51 | 46.76 | 43.46 | 45.41 | 157,120 | +2.41(+5.60%) |
Feb 05, 2021 | 44.27 | 44.49 | 41.97 | 43.00 | 104,400 | -0.54(-1.24%) |
Feb 04, 2021 | 44.46 | 45.44 | 43.35 | 43.54 | 62,121 | -0.39(-0.89%) |
Feb 03, 2021 | 43.00 | 44.84 | 42.76 | 43.93 | 125,899 | +0.77(+1.78%) |
Feb 02, 2021 | 40.81 | 43.70 | 39.84 | 43.16 | 142,864 | +2.62(+6.46%) |
Feb 01, 2021 | 39.51 | 40.94 | 39.04 | 40.54 | 109,426 | +1.68(+4.32%) |
Jan 29, 2021 | 39.99 | 42.00 | 37.65 | 38.86 | 392,200 | +0.10(+0.26%) |
Jan 28, 2021 | 40.22 | 40.72 | 37.35 | 38.76 | 121,707 | -0.44(-1.12%) |
Jan 27, 2021 | 38.00 | 41.15 | 36.62 | 39.20 | 272,820 | -0.04(-0.10%) |
Jan 26, 2021 | 42.90 | 43.78 | 38.28 | 39.24 | 193,349 | -3.17(-7.47%) |
Jan 25, 2021 | 41.70 | 46.59 | 41.50 | 42.41 | 256,035 | +0.32(+0.76%) |
Jan 22, 2021 | 38.89 | 42.83 | 38.10 | 42.09 | 245,200 | +1.98(+4.94%) |
Jan 21, 2021 | 43.00 | 43.00 | 40.05 | 40.11 | 176,428 | -3.42(-7.86%) |
Jan 20, 2021 | 42.10 | 44.93 | 41.83 | 43.53 | 181,939 | +1.61(+3.84%) |
Jan 19, 2021 | 45.15 | 45.79 | 41.77 | 41.92 | 168,434 | -2.96(-6.60%) |
Jan 15, 2021 | 44.76 | 46.02 | 42.61 | 44.88 | 212,000 | -0.46(-1.01%) |
Jan 14, 2021 | 46.25 | 50.49 | 44.70 | 45.34 | 115,166 | -0.78(-1.69%) |
Jan 13, 2021 | 47.73 | 47.87 | 45.82 | 46.12 | 60,168 | -1.55(-3.25%) |
Jan 12, 2021 | 47.43 | 48.75 | 45.80 | 47.67 | 148,644 | +0.35(+0.74%) |
Jan 11, 2021 | 46.87 | 48.70 | 46.26 | 47.32 | 98,737 | -0.21(-0.44%) |
Jan 08, 2021 | 47.94 | 49.07 | 46.60 | 47.53 | 120,000 | -0.51(-1.06%) |
Jan 07, 2021 | 50.00 | 50.96 | 47.79 | 48.04 | 123,623 | -1.14(-2.32%) |
Jan 06, 2021 | 48.56 | 52.23 | 48.43 | 49.18 | 165,085 | +0.22(+0.45%) |
Jan 05, 2021 | 47.31 | 49.82 | 47.31 | 48.96 | 96,509 | +1.65(+3.49%) |
Jan 04, 2021 | 45.77 | 47.50 | 44.21 | 47.31 | 245,314 | +0.07(+0.15%) |
Dec 31, 2020 | 47.24 | 47.24 | 47.24 | 103,823 | +0.00(+0.00%) | |
Dec 30, 2020 | 47.09 | 48.66 | 46.50 | 47.24 | 103,823 | +0.21(+0.45%) |
Dec 29, 2020 | 50.85 | 51.38 | 46.34 | 47.03 | 158,141 | -3.36(-6.67%) |
Dec 28, 2020 | 50.99 | 55.58 | 49.86 | 50.39 | 314,660 | -0.37(-0.73%) |
Dec 24, 2020 | 51.50 | 51.79 | 50.41 | 50.76 | 33,400 | -0.68(-1.32%) |
Dec 23, 2020 | 51.99 | 53.27 | 50.65 | 51.44 | 91,079 | -0.41(-0.79%) |
Dec 22, 2020 | 51.60 | 53.38 | 51.40 | 51.85 | 140,282 | +0.73(+1.43%) |
Dec 21, 2020 | 49.15 | 51.48 | 48.98 | 51.12 | 131,142 | +0.26(+0.51%) |
Dec 18, 2020 | 50.91 | 51.64 | 49.55 | 50.86 | 209,600 | +0.08(+0.16%) |
Dec 17, 2020 | 50.81 | 51.90 | 49.93 | 50.78 | 135,703 | +0.15(+0.30%) |
Dec 16, 2020 | 51.39 | 52.42 | 48.98 | 50.63 | 110,276 | -0.63(-1.23%) |
Dec 15, 2020 | 50.88 | 51.43 | 49.32 | 51.26 | 117,097 | +1.30(+2.60%) |
Dec 14, 2020 | 51.19 | 52.28 | 49.14 | 49.96 | 241,122 | -2.41(-4.60%) |
Dec 11, 2020 | 52.34 | 53.63 | 51.12 | 52.37 | 120,100 | -0.92(-1.73%) |
Dec 10, 2020 | 51.99 | 54.50 | 51.76 | 53.29 | 124,637 | +0.27(+0.51%) |
Dec 09, 2020 | 56.00 | 58.74 | 51.41 | 53.02 | 363,619 | -2.86(-5.12%) |
Dec 08, 2020 | 51.14 | 56.14 | 51.14 | 55.88 | 195,603 | +4.04(+7.79%) |
Dec 07, 2020 | 51.32 | 55.80 | 51.15 | 51.84 | 222,572 | -0.07(-0.13%) |
Dec 04, 2020 | 49.33 | 52.44 | 48.60 | 51.91 | 134,900 | +2.70(+5.49%) |
Dec 03, 2020 | 50.90 | 52.62 | 49.11 | 49.21 | 210,121 | -1.49(-2.94%) |
Dec 02, 2020 | 49.40 | 51.75 | 47.04 | 50.70 | 292,275 | +1.47(+2.99%) |
Dec 01, 2020 | 44.13 | 51.20 | 43.75 | 49.23 | 446,046 | +7.20(+17.13%) |
Nov 30, 2020 | 42.22 | 42.94 | 38.35 | 42.03 | 231,415 | -0.60(-1.41%) |
Nov 27, 2020 | 39.29 | 45.04 | 39.29 | 42.63 | 264,500 | +3.72(+9.56%) |
Nov 25, 2020 | 38.37 | 39.19 | 38.11 | 38.91 | 78,900 | +0.37(+0.96%) |
Nov 24, 2020 | 40.18 | 41.58 | 37.75 | 38.54 | 128,466 | -1.11(-2.80%) |
Nov 23, 2020 | 38.80 | 40.42 | 38.72 | 39.65 | 134,211 | +1.09(+2.83%) |
Nov 20, 2020 | 39.11 | 39.42 | 38.00 | 38.56 | 110,500 | -0.94(-2.38%) |
Nov 19, 2020 | 40.41 | 42.36 | 39.38 | 39.50 | 152,717 | -1.19(-2.92%) |
Nov 18, 2020 | 38.28 | 44.75 | 38.28 | 40.69 | 364,883 | +2.29(+5.96%) |
Nov 17, 2020 | 33.91 | 39.00 | 33.55 | 38.40 | 226,716 | +3.90(+11.30%) |
Nov 16, 2020 | 34.50 | 35.88 | 33.80 | 34.50 | 69,663 | +0.73(+2.16%) |
Nov 13, 2020 | 34.95 | 35.81 | 33.20 | 33.77 | 92,300 | -0.87(-2.51%) |
Nov 12, 2020 | 35.49 | 37.21 | 34.19 | 34.64 | 203,208 | -1.35(-3.75%) |
Nov 11, 2020 | 36.23 | 37.83 | 34.95 | 35.99 | 200,942 | -0.28(-0.77%) |
Nov 10, 2020 | 34.82 | 36.96 | 34.03 | 36.27 | 203,842 | +1.99(+5.81%) |
Nov 09, 2020 | 34.31 | 34.68 | 32.51 | 34.28 | 213,223 | +2.74(+8.69%) |
Nov 06, 2020 | 32.70 | 33.20 | 31.15 | 31.54 | 90,000 | -1.16(-3.55%) |
Nov 05, 2020 | 31.60 | 33.20 | 30.59 | 32.70 | 255,265 | +1.52(+4.87%) |
Nov 04, 2020 | 32.15 | 33.39 | 30.70 | 31.18 | 195,448 | -1.25(-3.85%) |
Nov 03, 2020 | 31.79 | 33.98 | 31.56 | 32.43 | 137,054 | +1.03(+3.28%) |
Nov 02, 2020 | 31.56 | 32.91 | 30.76 | 31.40 | 111,897 | -0.29(-0.92%) |
Oct 30, 2020 | 34.46 | 34.61 | 30.44 | 31.69 | 225,100 | -2.92(-8.44%) |
Oct 29, 2020 | 28.29 | 35.51 | 28.29 | 34.61 | 340,731 | +5.86(+20.38%) |
Oct 28, 2020 | 29.80 | 30.54 | 28.52 | 28.75 | 140,434 | -1.81(-5.92%) |
Oct 27, 2020 | 30.93 | 31.93 | 29.85 | 30.56 | 131,871 | -0.43(-1.39%) |
Oct 26, 2020 | 32.52 | 32.91 | 30.26 | 30.99 | 114,826 | -1.86(-5.66%) |
Oct 23, 2020 | 31.57 | 33.02 | 30.50 | 32.85 | 136,400 | +1.77(+5.69%) |
Oct 22, 2020 | 29.88 | 31.33 | 29.56 | 31.08 | 69,589 | +1.33(+4.47%) |
Oct 21, 2020 | 30.12 | 30.12 | 28.78 | 29.75 | 63,789 | -0.03(-0.10%) |
Oct 20, 2020 | 30.32 | 30.93 | 29.52 | 29.78 | 75,653 | -0.23(-0.77%) |
Oct 19, 2020 | 30.35 | 32.38 | 29.88 | 30.01 | 118,767 | +0.09(+0.30%) |
Oct 16, 2020 | 30.53 | 31.46 | 29.72 | 29.92 | 58,600 | -0.73(-2.38%) |
Oct 15, 2020 | 29.14 | 30.90 | 28.89 | 30.65 | 80,637 | +0.94(+3.16%) |
Oct 14, 2020 | 29.88 | 30.79 | 29.19 | 29.71 | 66,909 | +0.06(+0.20%) |
Oct 13, 2020 | 28.42 | 30.49 | 28.42 | 29.65 | 96,944 | +0.78(+2.70%) |
Oct 12, 2020 | 29.21 | 29.98 | 28.50 | 28.87 | 90,404 | -0.34(-1.16%) |
Oct 09, 2020 | 30.49 | 31.07 | 28.40 | 29.21 | 119,600 | -0.92(-3.05%) |
Oct 08, 2020 | 30.95 | 31.79 | 28.55 | 30.13 | 156,565 | -0.37(-1.21%) |
Oct 07, 2020 | 28.75 | 31.47 | 28.44 | 30.50 | 259,952 | +2.13(+7.51%) |
Oct 06, 2020 | 27.00 | 29.45 | 27.00 | 28.37 | 246,728 | +2.08(+7.91%) |
Oct 05, 2020 | 27.01 | 28.94 | 26.12 | 26.29 | 138,584 | -0.60(-2.23%) |
Oct 02, 2020 | 27.24 | 28.34 | 25.30 | 26.89 | 269,400 | -0.58(-2.11%) |
Oct 01, 2020 | 22.56 | 28.00 | 22.54 | 27.47 | 594,574 | +5.14(+23.02%) |
Sep 30, 2020 | 21.63 | 22.94 | 21.58 | 22.33 | 239,165 | +0.43(+1.96%) |
Sep 29, 2020 | 17.75 | 23.82 | 17.59 | 21.90 | 803,473 | +4.45(+25.50%) |
Sep 28, 2020 | 17.29 | 18.01 | 17.13 | 17.45 | 59,158 | +0.61(+3.62%) |
Sep 25, 2020 | 16.16 | 16.97 | 16.16 | 16.84 | 84,900 | +0.64(+3.95%) |
Sep 24, 2020 | 16.77 | 16.78 | 16.06 | 16.20 | 99,522 | -0.69(-4.09%) |
Sep 23, 2020 | 17.73 | 17.76 | 16.76 | 16.89 | 71,850 | -0.78(-4.41%) |
Sep 22, 2020 | 17.68 | 17.97 | 17.27 | 17.67 | 62,720 | +0.01(+0.06%) |
Sep 21, 2020 | 17.89 | 18.04 | 17.22 | 17.66 | 101,875 | -0.84(-4.54%) |
Sep 18, 2020 | 18.85 | 19.06 | 18.20 | 18.50 | 166,600 | -0.46(-2.43%) |
Sep 17, 2020 | 18.67 | 19.18 | 18.66 | 18.96 | 65,959 | -0.24(-1.25%) |
Sep 16, 2020 | 18.98 | 19.58 | 18.43 | 19.20 | 106,431 | +0.36(+1.91%) |
Sep 15, 2020 | 19.04 | 19.24 | 18.80 | 18.84 | 135,966 | -0.07(-0.37%) |
Sep 14, 2020 | 18.10 | 19.16 | 18.10 | 18.91 | 123,676 | +1.00(+5.58%) |
Sep 11, 2020 | 18.03 | 18.24 | 17.61 | 17.91 | 69,600 | -0.06(-0.33%) |
Sep 10, 2020 | 18.56 | 18.74 | 16.93 | 17.97 | 94,545 | -0.32(-1.75%) |
Sep 09, 2020 | 18.55 | 19.13 | 18.12 | 18.29 | 145,861 | +0.07(+0.38%) |
Sep 08, 2020 | 14.75 | 18.53 | 14.37 | 18.22 | 287,764 | +3.12(+20.66%) |
Sep 04, 2020 | 15.61 | 15.67 | 14.79 | 15.10 | 101,300 | -0.47(-3.02%) |
Sep 03, 2020 | 16.51 | 16.51 | 15.44 | 15.57 | 107,166 | -0.92(-5.58%) |
Sep 02, 2020 | 17.57 | 17.66 | 16.07 | 16.49 | 132,605 | -0.88(-5.07%) |
Sep 01, 2020 | 15.84 | 17.56 | 15.84 | 17.37 | 163,602 | +1.39(+8.70%) |
Aug 31, 2020 | 15.36 | 16.13 | 15.29 | 15.98 | 98,247 | +0.53(+3.43%) |
Aug 28, 2020 | 14.55 | 15.51 | 14.55 | 15.45 | 91,100 | +0.92(+6.33%) |
Aug 27, 2020 | 14.42 | 14.76 | 14.39 | 14.53 | 66,415 | +0.19(+1.32%) |
Aug 26, 2020 | 14.22 | 14.45 | 14.10 | 14.34 | 58,941 | +0.11(+0.77%) |
Aug 25, 2020 | 14.18 | 14.37 | 13.76 | 14.23 | 35,560 | +0.03(+0.21%) |
Aug 24, 2020 | 14.05 | 14.61 | 13.90 | 14.20 | 65,643 | +0.21(+1.50%) |
Aug 21, 2020 | 14.07 | 14.89 | 13.83 | 13.99 | 77,700 | -0.24(-1.69%) |
Aug 20, 2020 | 14.82 | 15.08 | 14.14 | 14.23 | 63,175 | -0.80(-5.32%) |
Aug 19, 2020 | 15.10 | 15.36 | 14.95 | 15.03 | 57,294 | +0.03(+0.20%) |
Aug 18, 2020 | 15.38 | 15.38 | 14.98 | 15.00 | 68,435 | -0.34(-2.22%) |
Aug 17, 2020 | 15.36 | 15.70 | 15.06 | 15.34 | 76,252 | +0.19(+1.25%) |
Aug 14, 2020 | 14.96 | 15.32 | 14.96 | 15.15 | 36,100 | +0.08(+0.53%) |
Aug 13, 2020 | 15.07 | 15.23 | 14.91 | 15.07 | 32,633 | -0.12(-0.79%) |
Aug 12, 2020 | 15.58 | 15.63 | 15.01 | 15.19 | 45,507 | -0.12(-0.78%) |
Aug 11, 2020 | 15.57 | 15.86 | 15.17 | 15.31 | 94,307 | -0.05(-0.33%) |
Aug 10, 2020 | 15.03 | 15.85 | 15.03 | 15.36 | 85,202 | +0.39(+2.61%) |
Aug 07, 2020 | 15.11 | 15.48 | 14.57 | 14.97 | 81,000 | -0.35(-2.28%) |
Aug 06, 2020 | 15.66 | 15.66 | 14.75 | 15.32 | 88,756 | -0.36(-2.30%) |
Aug 05, 2020 | 15.25 | 15.71 | 14.70 | 15.68 | 137,024 | +0.71(+4.74%) |
Aug 04, 2020 | 15.00 | 15.05 | 14.40 | 14.97 | 102,035 | +0.04(+0.27%) |
Aug 03, 2020 | 14.26 | 15.32 | 13.78 | 14.93 | 129,501 | +0.87(+6.19%) |
Jul 31, 2020 | 12.81 | 14.06 | 12.56 | 14.06 | 109,000 | +1.15(+8.91%) |
Jul 30, 2020 | 12.67 | 13.31 | 11.77 | 12.91 | 219,503 | -0.42(-3.15%) |
Jul 29, 2020 | 13.20 | 13.56 | 13.03 | 13.33 | 97,484 | +0.30(+2.30%) |
Jul 28, 2020 | 13.40 | 13.62 | 12.78 | 13.03 | 110,924 | -0.57(-4.19%) |
Jul 27, 2020 | 14.08 | 14.09 | 13.51 | 13.60 | 72,446 | -0.47(-3.37%) |
Jul 24, 2020 | 14.34 | 14.52 | 14.01 | 14.07 | 69,500 | -0.38(-2.60%) |
Jul 23, 2020 | 14.42 | 14.56 | 14.24 | 14.45 | 81,522 | +0.03(+0.21%) |
Jul 22, 2020 | 14.63 | 15.07 | 14.25 | 14.42 | 56,580 | -0.33(-2.24%) |
Jul 21, 2020 | 15.18 | 15.64 | 14.57 | 14.75 | 73,360 | -0.09(-0.61%) |
Jul 20, 2020 | 14.52 | 14.87 | 14.39 | 14.84 | 61,267 | +0.31(+2.13%) |
Jul 17, 2020 | 14.05 | 14.79 | 14.00 | 14.53 | 68,800 | +0.48(+3.42%) |
Jul 16, 2020 | 14.48 | 14.50 | 13.85 | 14.05 | 79,105 | -0.58(-3.96%) |
Jul 15, 2020 | 14.28 | 14.87 | 14.15 | 14.63 | 94,398 | +0.74(+5.33%) |
Jul 14, 2020 | 14.04 | 14.52 | 13.73 | 13.89 | 88,209 | -0.16(-1.14%) |
Jul 13, 2020 | 14.94 | 15.31 | 14.00 | 14.05 | 79,984 | -0.68(-4.62%) |
Jul 10, 2020 | 14.57 | 14.91 | 14.45 | 14.73 | 146,600 | +0.06(+0.41%) |
Jul 09, 2020 | 15.00 | 15.10 | 14.57 | 14.67 | 79,982 | -0.34(-2.27%) |
Jul 08, 2020 | 15.01 | 15.44 | 14.82 | 15.01 | 65,836 | -0.02(-0.13%) |
Jul 07, 2020 | 15.24 | 15.58 | 15.00 | 15.03 | 78,013 | -0.47(-3.03%) |
Jul 06, 2020 | 16.05 | 16.10 | 15.42 | 15.50 | 112,216 | -0.18(-1.15%) |
Jul 02, 2020 | 16.19 | 16.32 | 15.65 | 15.68 | 70,400 | -0.08(-0.51%) |
Jul 01, 2020 | 16.05 | 16.40 | 15.56 | 15.76 | 118,506 | -0.23(-1.44%) |
Jun 30, 2020 | 15.74 | 16.18 | 15.28 | 15.99 | 126,657 | +0.03(+0.19%) |
Jun 29, 2020 | 15.62 | 16.59 | 15.37 | 15.96 | 84,422 | +0.60(+3.91%) |
Jun 26, 2020 | 16.28 | 16.33 | 15.34 | 15.36 | 199,500 | -1.10(-6.68%) |
Jun 25, 2020 | 16.03 | 16.66 | 16.00 | 16.46 | 90,337 | +0.28(+1.73%) |
Jun 24, 2020 | 16.41 | 16.95 | 15.78 | 16.18 | 143,112 | -0.55(-3.29%) |
Jun 23, 2020 | 17.41 | 17.41 | 16.59 | 16.73 | 104,429 | -0.33(-1.93%) |
Jun 22, 2020 | 17.62 | 17.63 | 16.52 | 17.06 | 150,190 | -0.62(-3.51%) |
Jun 19, 2020 | 17.79 | 18.31 | 17.40 | 17.68 | 180,400 | +0.11(+0.63%) |
Jun 18, 2020 | 17.08 | 17.98 | 17.08 | 17.57 | 65,868 | +0.19(+1.09%) |
Jun 17, 2020 | 17.91 | 18.45 | 17.12 | 17.38 | 107,542 | -0.58(-3.23%) |
Jun 16, 2020 | 18.46 | 18.58 | 17.08 | 17.96 | 116,922 | +0.59(+3.40%) |
Jun 15, 2020 | 16.13 | 17.46 | 16.12 | 17.37 | 115,013 | +0.43(+2.54%) |
Jun 12, 2020 | 17.13 | 17.41 | 16.38 | 16.94 | 148,200 | +0.64(+3.93%) |
Jun 11, 2020 | 17.50 | 17.78 | 16.13 | 16.30 | 195,612 | -2.03(-11.07%) |
Jun 10, 2020 | 20.43 | 20.43 | 18.01 | 18.33 | 175,197 | -1.92(-9.48%) |
Jun 09, 2020 | 20.29 | 20.60 | 19.61 | 20.25 | 102,611 | -0.52(-2.50%) |
Jun 08, 2020 | 17.81 | 21.67 | 17.81 | 20.77 | 242,619 | +3.16(+17.94%) |
Jun 05, 2020 | 19.08 | 19.57 | 17.48 | 17.61 | 128,900 | -0.42(-2.33%) |
Jun 04, 2020 | 17.04 | 18.33 | 17.04 | 18.03 | 105,040 | +0.83(+4.83%) |
Jun 03, 2020 | 17.81 | 18.07 | 16.75 | 17.20 | 116,242 | -0.30(-1.71%) |
Jun 02, 2020 | 18.19 | 18.19 | 17.28 | 17.50 | 109,177 | -0.45(-2.51%) |
Jun 01, 2020 | 17.38 | 18.35 | 17.00 | 17.95 | 103,133 | +0.76(+4.42%) |
May 29, 2020 | 17.19 | 17.52 | 16.70 | 17.19 | 183,400 | -0.13(-0.75%) |
May 28, 2020 | 18.33 | 18.60 | 17.32 | 17.32 | 95,775 | -0.79(-4.36%) |
May 27, 2020 | 18.03 | 18.22 | 16.82 | 18.11 | 93,778 | +0.48(+2.72%) |
May 26, 2020 | 16.93 | 17.97 | 16.34 | 17.63 | 144,752 | +1.46(+9.03%) |
May 22, 2020 | 15.86 | 16.42 | 15.71 | 16.17 | 83,000 | +0.45(+2.86%) |
May 21, 2020 | 16.25 | 16.33 | 15.21 | 15.72 | 74,609 | -0.57(-3.50%) |
May 20, 2020 | 15.79 | 16.60 | 15.51 | 16.29 | 80,345 | +0.89(+5.78%) |
May 19, 2020 | 16.39 | 16.39 | 15.36 | 15.40 | 86,640 | -1.15(-6.95%) |
May 18, 2020 | 16.25 | 17.00 | 15.99 | 16.55 | 139,185 | +0.94(+6.02%) |
May 15, 2020 | 14.13 | 15.86 | 13.82 | 15.61 | 198,300 | +1.38(+9.70%) |
May 14, 2020 | 13.72 | 14.61 | 13.11 | 14.23 | 134,940 | +0.17(+1.21%) |
May 13, 2020 | 15.64 | 15.64 | 13.95 | 14.06 | 119,783 | -1.77(-11.18%) |
May 12, 2020 | 16.31 | 16.41 | 15.81 | 15.83 | 86,293 | -0.44(-2.70%) |
May 11, 2020 | 16.50 | 16.61 | 15.87 | 16.27 | 117,593 | -0.50(-2.98%) |
May 08, 2020 | 16.42 | 17.30 | 16.02 | 16.77 | 137,700 | +0.76(+4.75%) |
May 07, 2020 | 15.75 | 16.72 | 15.68 | 16.01 | 98,479 | +0.46(+2.96%) |
May 06, 2020 | 15.86 | 16.34 | 15.49 | 15.55 | 75,649 | -0.26(-1.64%) |
May 05, 2020 | 16.91 | 17.18 | 15.73 | 15.81 | 98,916 | -0.69(-4.18%) |
May 04, 2020 | 15.83 | 16.55 | 15.64 | 16.50 | 88,996 | +0.60(+3.77%) |