Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.14 | 14.56 | 13.65 | 13.79 | 92,485 | -0.63(-4.37%) |
Apr 29, 2021 | 15.33 | 15.33 | 14.21 | 14.42 | 134,657 | -0.98(-6.36%) |
Apr 28, 2021 | 16.10 | 16.38 | 13.65 | 15.40 | 739,086 | +0.28(+1.85%) |
Apr 27, 2021 | 15.40 | 15.68 | 13.86 | 15.12 | 612,843 | -1.05(-6.49%) |
Apr 26, 2021 | 15.05 | 16.80 | 14.91 | 16.17 | 92,647 | +0.98(+6.45%) |
Apr 23, 2021 | 14.56 | 15.26 | 14.49 | 15.19 | 63,757 | +0.49(+3.33%) |
Apr 22, 2021 | 15.47 | 15.47 | 14.07 | 14.70 | 98,085 | -0.49(-3.23%) |
Apr 21, 2021 | 13.44 | 15.40 | 13.02 | 15.19 | 135,259 | +1.89(+14.21%) |
Apr 20, 2021 | 13.86 | 13.93 | 13.02 | 13.30 | 69,094 | -0.56(-4.04%) |
Apr 19, 2021 | 14.56 | 16.03 | 13.79 | 13.86 | 76,911 | -1.19(-7.91%) |
Apr 16, 2021 | 16.52 | 16.52 | 14.28 | 15.05 | 166,528 | -0.98(-6.11%) |
Apr 15, 2021 | 16.03 | 19.11 | 15.47 | 16.03 | 1,743,508 | +0.56(+3.62%) |
Apr 14, 2021 | 14.63 | 16.45 | 14.28 | 15.47 | 105,272 | +0.77(+5.24%) |
Apr 13, 2021 | 14.91 | 15.72 | 14.35 | 14.70 | 28,050 | -0.35(-2.33%) |
Apr 12, 2021 | 15.89 | 15.96 | 14.98 | 15.05 | 67,611 | -0.56(-3.59%) |
Apr 09, 2021 | 16.59 | 17.16 | 15.05 | 15.61 | 46,957 | -1.33(-7.85%) |
Apr 08, 2021 | 17.29 | 17.36 | 16.38 | 16.94 | 34,130 | +0.98(+6.14%) |
Apr 07, 2021 | 18.06 | 18.13 | 15.96 | 15.96 | 56,202 | -2.17(-11.97%) |
Apr 06, 2021 | 19.60 | 19.95 | 17.85 | 18.13 | 72,834 | -1.68(-8.48%) |
Apr 05, 2021 | 18.83 | 21.00 | 18.69 | 19.81 | 104,755 | +0.84(+4.43%) |
Apr 01, 2021 | 18.62 | 19.25 | 16.87 | 18.97 | 75,642 | +0.70(+3.83%) |
Mar 31, 2021 | 16.31 | 18.48 | 15.96 | 18.27 | 51,621 | +1.75(+10.59%) |
Mar 30, 2021 | 16.45 | 17.01 | 15.61 | 16.52 | 53,265 | -0.56(-3.28%) |
Mar 29, 2021 | 15.33 | 17.57 | 14.21 | 17.08 | 108,025 | +2.45(+16.75%) |
Mar 26, 2021 | 16.66 | 16.87 | 14.56 | 14.63 | 60,471 | -1.96(-11.81%) |
Mar 25, 2021 | 16.59 | 17.22 | 15.68 | 16.59 | 38,846 | +0.14(+0.85%) |
Mar 24, 2021 | 18.13 | 18.13 | 16.31 | 16.45 | 64,274 | -1.40(-7.84%) |
Mar 23, 2021 | 20.86 | 20.86 | 17.71 | 17.85 | 100,114 | -2.52(-12.37%) |
Mar 22, 2021 | 20.37 | 21.70 | 20.37 | 20.37 | 48,578 | -0.28(-1.36%) |
Mar 19, 2021 | 20.16 | 21.70 | 20.16 | 20.65 | 36,371 | +0.56(+2.79%) |
Mar 18, 2021 | 21.00 | 21.70 | 19.95 | 20.09 | 48,327 | -1.68(-7.72%) |
Mar 17, 2021 | 20.30 | 22.05 | 19.95 | 21.77 | 85,877 | +0.77(+3.67%) |
Mar 16, 2021 | 21.70 | 22.96 | 21.00 | 21.00 | 54,634 | -0.98(-4.46%) |
Mar 15, 2021 | 20.16 | 21.98 | 19.67 | 21.98 | 113,135 | +3.08(+16.30%) |
Mar 12, 2021 | 18.34 | 18.97 | 17.99 | 18.90 | 32,657 | -0.14(-0.74%) |
Mar 11, 2021 | 18.97 | 19.04 | 17.99 | 19.04 | 29,716 | +1.19(+6.67%) |
Mar 10, 2021 | 18.76 | 18.97 | 17.08 | 17.85 | 25,658 | -0.42(-2.30%) |
Mar 09, 2021 | 17.78 | 19.18 | 17.15 | 18.27 | 89,239 | +0.21(+1.16%) |
Mar 08, 2021 | 14.63 | 18.06 | 14.35 | 18.06 | 99,467 | +3.64(+25.24%) |
Mar 05, 2021 | 14.70 | 15.12 | 12.67 | 14.42 | 55,500 | -0.42(-2.83%) |
Mar 04, 2021 | 16.59 | 16.73 | 14.07 | 14.84 | 60,756 | -2.10(-12.40%) |
Mar 03, 2021 | 17.99 | 18.06 | 16.66 | 16.94 | 48,972 | -0.91(-5.10%) |
Mar 02, 2021 | 18.69 | 19.25 | 17.85 | 17.85 | 51,435 | -1.19(-6.25%) |
Mar 01, 2021 | 18.55 | 20.09 | 18.34 | 19.04 | 78,069 | +0.84(+4.62%) |
Feb 26, 2021 | 19.11 | 19.88 | 17.64 | 18.20 | 68,857 | -1.12(-5.80%) |
Feb 25, 2021 | 20.79 | 21.00 | 18.90 | 19.32 | 93,468 | -1.26(-6.12%) |
Feb 24, 2021 | 18.62 | 20.65 | 18.48 | 20.58 | 57,332 | +2.17(+11.79%) |
Feb 23, 2021 | 19.67 | 20.09 | 17.57 | 18.41 | 108,632 | -3.15(-14.61%) |
Feb 22, 2021 | 22.82 | 24.15 | 21.42 | 21.56 | 133,418 | -3.50(-13.97%) |
Feb 19, 2021 | 24.92 | 26.53 | 22.06 | 25.06 | 748,200 | +3.99(+18.94%) |
Feb 18, 2021 | 19.39 | 23.03 | 18.90 | 21.07 | 757,779 | +2.03(+10.66%) |
Feb 17, 2021 | 19.04 | 20.02 | 18.27 | 19.04 | 131,136 | -1.33(-6.53%) |
Feb 16, 2021 | 21.49 | 22.12 | 19.81 | 20.37 | 310,822 | -3.99(-16.38%) |
Feb 12, 2021 | 23.17 | 25.83 | 23.10 | 24.36 | 74,700 | +0.70(+2.96%) |
Feb 11, 2021 | 26.25 | 26.32 | 23.10 | 23.66 | 105,195 | -2.59(-9.87%) |
Feb 10, 2021 | 28.35 | 28.35 | 24.15 | 26.25 | 139,278 | -0.49(-1.83%) |
Feb 09, 2021 | 24.85 | 31.43 | 22.12 | 26.74 | 397,855 | +1.68(+6.70%) |
Feb 08, 2021 | 21.28 | 25.27 | 21.14 | 25.06 | 292,842 | +3.43(+15.86%) |
Feb 05, 2021 | 18.55 | 22.05 | 17.08 | 21.63 | 424,571 | +3.15(+17.05%) |
Feb 04, 2021 | 16.17 | 20.37 | 16.17 | 18.48 | 447,872 | +2.73(+17.33%) |
Feb 03, 2021 | 14.77 | 15.82 | 14.70 | 15.75 | 96,287 | +1.12(+7.66%) |
Feb 02, 2021 | 15.75 | 15.89 | 14.56 | 14.63 | 76,536 | -0.63(-4.13%) |
Feb 01, 2021 | 15.68 | 15.96 | 14.70 | 15.26 | 100,471 | +0.49(+3.32%) |
Jan 29, 2021 | 14.84 | 16.45 | 14.35 | 14.77 | 112,771 | +0.07(+0.48%) |
Jan 28, 2021 | 15.05 | 15.68 | 14.00 | 14.70 | 111,099 | -0.98(-6.25%) |
Jan 27, 2021 | 16.17 | 17.08 | 14.91 | 15.68 | 216,975 | -0.84(-5.08%) |
Jan 26, 2021 | 17.64 | 19.25 | 16.24 | 16.52 | 396,165 | -2.73(-14.18%) |
Jan 25, 2021 | 13.51 | 23.87 | 13.44 | 19.25 | 3,734,196 | +5.95(+44.74%) |
Jan 22, 2021 | 13.93 | 13.93 | 13.18 | 13.30 | 47,885 | -0.56(-4.04%) |
Jan 21, 2021 | 14.14 | 14.35 | 13.65 | 13.86 | 39,175 | +0.00(+0.00%) |
Jan 20, 2021 | 14.00 | 14.42 | 13.65 | 13.86 | 55,150 | -0.42(-2.94%) |
Jan 19, 2021 | 15.40 | 15.40 | 13.79 | 14.28 | 87,462 | -0.21(-1.45%) |
Jan 15, 2021 | 15.61 | 16.52 | 14.21 | 14.49 | 97,000 | -0.91(-5.91%) |
Jan 14, 2021 | 14.21 | 15.75 | 14.00 | 15.40 | 85,929 | +1.12(+7.84%) |
Jan 13, 2021 | 13.51 | 14.49 | 13.37 | 14.28 | 42,812 | +0.84(+6.25%) |
Jan 12, 2021 | 14.91 | 15.40 | 13.09 | 13.44 | 118,200 | -1.54(-10.28%) |
Jan 11, 2021 | 14.07 | 15.75 | 14.00 | 14.98 | 77,992 | -0.28(-1.83%) |
Jan 08, 2021 | 13.93 | 15.26 | 13.16 | 15.26 | 207,871 | -0.35(-2.24%) |
Jan 07, 2021 | 10.64 | 16.45 | 10.43 | 15.61 | 738,850 | +5.11(+48.67%) |
Jan 06, 2021 | 11.34 | 11.34 | 10.22 | 10.50 | 40,837 | -0.35(-3.23%) |
Jan 05, 2021 | 11.20 | 11.34 | 10.71 | 10.85 | 41,761 | -0.35(-3.12%) |
Jan 04, 2021 | 10.08 | 12.25 | 10.01 | 11.20 | 211,442 | +1.19(+11.89%) |
Dec 31, 2020 | 10.01 | 10.01 | 10.01 | 33,933 | -0.49(-4.67%) | |
Dec 30, 2020 | 10.01 | 10.99 | 9.870 | 10.50 | 33,933 | +0.35(+3.45%) |
Dec 29, 2020 | 10.36 | 10.43 | 9.800 | 10.15 | 33,091 | +0.00(+0.00%) |
Dec 28, 2020 | 10.36 | 10.78 | 9.870 | 10.15 | 38,999 | -0.77(-7.05%) |
Dec 24, 2020 | 11.27 | 11.27 | 10.50 | 10.92 | 7,757 | -0.07(-0.64%) |
Dec 23, 2020 | 11.48 | 11.83 | 10.92 | 10.99 | 16,436 | -0.28(-2.48%) |
Dec 22, 2020 | 11.13 | 11.27 | 10.85 | 11.27 | 15,440 | +0.28(+2.55%) |
Dec 21, 2020 | 10.92 | 11.06 | 10.43 | 10.99 | 12,413 | +0.21(+1.95%) |
Dec 18, 2020 | 10.29 | 10.92 | 10.05 | 10.78 | 17,828 | +0.35(+3.36%) |
Dec 17, 2020 | 10.36 | 10.64 | 9.940 | 10.43 | 16,933 | +0.07(+0.68%) |
Dec 16, 2020 | 10.22 | 10.50 | 9.660 | 10.36 | 20,548 | +0.00(+0.00%) |
Dec 15, 2020 | 10.43 | 10.78 | 10.22 | 10.36 | 17,674 | -0.28(-2.59%) |
Dec 14, 2020 | 11.20 | 11.34 | 10.57 | 10.64 | 22,293 | -0.56(-5.04%) |
Dec 11, 2020 | 10.78 | 11.34 | 10.78 | 11.20 | 16,157 | +0.42(+3.90%) |
Dec 10, 2020 | 10.85 | 11.06 | 10.15 | 10.78 | 28,124 | -0.07(-0.65%) |
Dec 09, 2020 | 11.41 | 12.04 | 10.64 | 10.85 | 39,233 | -0.42(-3.73%) |
Dec 08, 2020 | 11.13 | 11.76 | 11.13 | 11.27 | 21,460 | +0.00(+0.00%) |
Dec 07, 2020 | 11.41 | 11.76 | 10.92 | 11.27 | 30,817 | -0.28(-2.42%) |
Dec 04, 2020 | 12.18 | 12.53 | 11.55 | 11.55 | 31,900 | -0.80(-6.52%) |
Dec 03, 2020 | 11.97 | 12.46 | 11.90 | 12.36 | 29,328 | +0.46(+3.82%) |
Dec 02, 2020 | 11.97 | 12.46 | 11.34 | 11.90 | 50,106 | -0.77(-6.08%) |
Dec 01, 2020 | 12.25 | 13.30 | 11.76 | 12.67 | 133,422 | +0.70(+5.85%) |
Nov 30, 2020 | 11.97 | 12.25 | 11.20 | 11.97 | 39,227 | +0.07(+0.59%) |
Nov 27, 2020 | 11.90 | 12.25 | 11.34 | 11.90 | 56,428 | -0.21(-1.73%) |
Nov 25, 2020 | 10.71 | 12.46 | 10.36 | 12.11 | 217,557 | +1.61(+15.33%) |
Nov 24, 2020 | 10.50 | 10.92 | 10.01 | 10.50 | 70,890 | +0.21(+2.04%) |
Nov 23, 2020 | 10.50 | 10.50 | 9.800 | 10.29 | 40,182 | +0.00(+0.00%) |
Nov 20, 2020 | 10.43 | 10.99 | 9.801 | 10.29 | 69,900 | -0.28(-2.65%) |
Nov 19, 2020 | 9.590 | 10.99 | 9.590 | 10.57 | 212,741 | +0.98(+10.22%) |
Nov 18, 2020 | 8.960 | 9.660 | 8.610 | 9.590 | 80,243 | +0.56(+6.20%) |
Nov 17, 2020 | 9.100 | 9.151 | 8.820 | 9.030 | 37,488 | -0.28(-3.01%) |
Nov 16, 2020 | 9.240 | 9.380 | 8.960 | 9.310 | 34,531 | -0.07(-0.75%) |
Nov 13, 2020 | 9.055 | 9.485 | 8.820 | 9.380 | 39,571 | +0.21(+2.29%) |
Nov 12, 2020 | 9.450 | 10.36 | 8.820 | 9.170 | 158,734 | -0.28(-2.96%) |
Nov 11, 2020 | 9.170 | 10.01 | 9.170 | 9.450 | 28,743 | +0.14(+1.50%) |
Nov 10, 2020 | 9.030 | 9.310 | 8.820 | 9.310 | 30,606 | +0.14(+1.53%) |
Nov 09, 2020 | 9.520 | 9.800 | 8.890 | 9.170 | 27,511 | -0.21(-2.24%) |
Nov 06, 2020 | 9.940 | 9.991 | 9.100 | 9.380 | 30,742 | -0.70(-6.94%) |
Nov 05, 2020 | 10.08 | 10.36 | 9.940 | 10.08 | 24,869 | +0.07(+0.70%) |
Nov 04, 2020 | 10.71 | 10.71 | 9.870 | 10.01 | 48,346 | -0.77(-7.14%) |
Nov 03, 2020 | 10.64 | 11.13 | 9.940 | 10.78 | 40,062 | +0.28(+2.67%) |
Nov 02, 2020 | 10.50 | 10.57 | 9.940 | 10.50 | 20,817 | +0.14(+1.35%) |
Oct 30, 2020 | 10.92 | 11.20 | 9.870 | 10.36 | 50,214 | -0.56(-5.13%) |
Oct 29, 2020 | 10.71 | 11.20 | 10.01 | 10.92 | 130,216 | +0.21(+1.96%) |
Oct 28, 2020 | 10.50 | 10.78 | 10.01 | 10.71 | 32,305 | -0.28(-2.55%) |
Oct 27, 2020 | 10.92 | 11.13 | 10.15 | 10.99 | 69,729 | +0.07(+0.64%) |
Oct 26, 2020 | 12.18 | 12.25 | 10.57 | 10.92 | 60,212 | -0.70(-6.02%) |
Oct 23, 2020 | 11.76 | 12.60 | 11.20 | 11.62 | 137,385 | +0.21(+1.84%) |
Oct 22, 2020 | 11.83 | 11.90 | 11.20 | 11.41 | 20,516 | -0.14(-1.21%) |
Oct 21, 2020 | 11.97 | 12.53 | 11.55 | 11.55 | 39,816 | -0.07(-0.60%) |
Oct 20, 2020 | 12.04 | 12.18 | 10.64 | 11.62 | 37,794 | -0.14(-1.19%) |
Oct 19, 2020 | 12.53 | 12.67 | 11.55 | 11.76 | 31,989 | -0.21(-1.75%) |
Oct 16, 2020 | 12.04 | 12.95 | 11.48 | 11.97 | 34,528 | -0.49(-3.93%) |
Oct 15, 2020 | 14.28 | 14.28 | 12.25 | 12.46 | 54,260 | -1.12(-8.25%) |
Oct 14, 2020 | 14.42 | 14.70 | 12.95 | 13.58 | 50,099 | -0.49(-3.48%) |
Oct 13, 2020 | 14.42 | 14.42 | 13.30 | 14.07 | 17,833 | +0.21(+1.52%) |
Oct 12, 2020 | 14.49 | 14.63 | 13.65 | 13.86 | 19,290 | -0.56(-3.88%) |
Oct 09, 2020 | 15.19 | 15.40 | 13.65 | 14.42 | 40,528 | -0.56(-3.74%) |
Oct 08, 2020 | 15.19 | 16.24 | 14.35 | 14.98 | 65,225 | +0.00(+0.00%) |
Oct 07, 2020 | 15.61 | 15.75 | 14.84 | 14.98 | 38,226 | -0.77(-4.89%) |
Oct 06, 2020 | 16.10 | 16.73 | 15.61 | 15.75 | 19,681 | -0.07(-0.44%) |
Oct 05, 2020 | 16.66 | 17.01 | 15.61 | 15.82 | 13,378 | -0.98(-5.83%) |
Oct 02, 2020 | 17.15 | 17.36 | 16.52 | 16.80 | 2,800 | -0.42(-2.44%) |
Oct 01, 2020 | 17.15 | 17.78 | 17.15 | 17.22 | 13,356 | -0.07(-0.40%) |
Sep 30, 2020 | 18.34 | 18.34 | 17.29 | 17.29 | 16,093 | -0.84(-4.63%) |
Sep 29, 2020 | 18.41 | 18.62 | 17.15 | 18.13 | 7,930 | -0.28(-1.52%) |
Sep 28, 2020 | 18.34 | 18.76 | 17.50 | 18.41 | 14,293 | -0.14(-0.75%) |
Sep 25, 2020 | 19.11 | 19.25 | 18.20 | 18.55 | 22,428 | -0.07(-0.38%) |
Sep 24, 2020 | 18.13 | 18.62 | 17.85 | 18.62 | 15,385 | +0.42(+2.31%) |
Sep 23, 2020 | 17.43 | 19.18 | 17.43 | 18.20 | 38,270 | +0.70(+4.00%) |
Sep 22, 2020 | 17.36 | 17.78 | 17.22 | 17.50 | 20,624 | +0.07(+0.40%) |
Sep 21, 2020 | 17.57 | 18.48 | 17.15 | 17.43 | 21,432 | -0.49(-2.73%) |
Sep 18, 2020 | 17.15 | 18.76 | 17.15 | 17.92 | 60,128 | +0.84(+4.92%) |
Sep 17, 2020 | 15.75 | 17.15 | 15.26 | 17.08 | 44,600 | +1.89(+12.44%) |
Sep 16, 2020 | 15.89 | 16.10 | 14.98 | 15.19 | 34,064 | -0.84(-5.24%) |
Sep 15, 2020 | 16.52 | 17.08 | 15.40 | 16.03 | 31,077 | -0.35(-2.14%) |
Sep 14, 2020 | 18.97 | 19.25 | 16.03 | 16.38 | 44,877 | -1.54(-8.59%) |
Sep 11, 2020 | 17.92 | 18.13 | 16.87 | 17.92 | 19,685 | +0.21(+1.19%) |
Sep 10, 2020 | 18.20 | 18.48 | 17.36 | 17.71 | 21,233 | -0.21(-1.17%) |
Sep 09, 2020 | 16.73 | 18.55 | 16.17 | 17.92 | 36,573 | +0.84(+4.92%) |
Sep 08, 2020 | 17.36 | 18.13 | 16.73 | 17.08 | 9,555 | -0.98(-5.43%) |
Sep 04, 2020 | 17.85 | 18.62 | 15.82 | 18.06 | 34,500 | -0.07(-0.39%) |
Sep 03, 2020 | 18.41 | 19.39 | 17.57 | 18.13 | 43,820 | -0.98(-5.13%) |
Sep 02, 2020 | 19.67 | 19.74 | 18.13 | 19.11 | 36,423 | -0.49(-2.50%) |
Sep 01, 2020 | 17.22 | 20.02 | 17.15 | 19.60 | 85,409 | +0.77(+4.09%) |
Aug 31, 2020 | 16.10 | 18.83 | 15.47 | 18.83 | 150,323 | +2.73(+16.96%) |
Aug 28, 2020 | 12.81 | 18.31 | 12.39 | 16.10 | 459,242 | +3.71(+29.94%) |
Aug 27, 2020 | 12.81 | 13.44 | 11.76 | 12.39 | 125,482 | -1.05(-7.81%) |
Aug 26, 2020 | 18.76 | 18.76 | 12.67 | 13.44 | 356,503 | -5.46(-28.89%) |
Aug 25, 2020 | 20.79 | 20.79 | 18.55 | 18.90 | 126,075 | -1.96(-9.40%) |
Aug 24, 2020 | 21.21 | 21.35 | 20.30 | 20.86 | 75,600 | -0.35(-1.65%) |
Aug 21, 2020 | 20.44 | 21.21 | 20.09 | 21.21 | 64,185 | +0.84(+4.12%) |
Aug 20, 2020 | 20.02 | 21.84 | 19.88 | 20.37 | 176,719 | +0.56(+2.83%) |
Aug 19, 2020 | 19.25 | 20.30 | 19.25 | 19.81 | 54,928 | +0.77(+4.04%) |
Aug 18, 2020 | 20.72 | 20.79 | 19.04 | 19.04 | 27,421 | -0.63(-3.20%) |
Aug 17, 2020 | 20.72 | 20.72 | 18.90 | 19.67 | 61,411 | -0.49(-2.43%) |
Aug 14, 2020 | 20.58 | 21.70 | 19.95 | 20.16 | 84,671 | -0.42(-2.04%) |
Aug 13, 2020 | 20.93 | 20.93 | 19.88 | 20.58 | 48,593 | +0.07(+0.34%) |
Aug 12, 2020 | 21.00 | 21.91 | 20.30 | 20.51 | 40,670 | -0.07(-0.34%) |
Aug 11, 2020 | 20.30 | 21.63 | 19.74 | 20.58 | 42,284 | +0.35(+1.73%) |
Aug 10, 2020 | 21.00 | 21.00 | 19.60 | 20.23 | 39,767 | -0.84(-3.99%) |
Aug 07, 2020 | 21.49 | 21.70 | 20.65 | 21.07 | 18,114 | -0.42(-1.95%) |
Aug 06, 2020 | 21.49 | 21.91 | 20.58 | 21.49 | 46,363 | -0.07(-0.32%) |
Aug 05, 2020 | 21.70 | 23.45 | 20.58 | 21.56 | 71,531 | -0.98(-4.35%) |
Aug 04, 2020 | 22.54 | 24.50 | 18.69 | 22.54 | 248,233 | -0.21(-0.92%) |
Aug 03, 2020 | 23.80 | 23.80 | 22.05 | 22.75 | 15,820 | -0.21(-0.91%) |
Jul 31, 2020 | 22.68 | 23.45 | 21.00 | 22.96 | 32,828 | +0.63(+2.82%) |
Jul 30, 2020 | 22.75 | 23.10 | 21.91 | 22.33 | 19,757 | -0.98(-4.20%) |
Jul 29, 2020 | 23.73 | 23.80 | 22.33 | 23.31 | 16,450 | -0.28(-1.19%) |
Jul 28, 2020 | 21.91 | 24.15 | 21.00 | 23.59 | 40,078 | +1.68(+7.67%) |
Jul 27, 2020 | 26.32 | 26.53 | 20.37 | 21.91 | 147,041 | -1.26(-5.44%) |
Jul 24, 2020 | 20.09 | 23.24 | 19.60 | 23.17 | 44,942 | +2.66(+12.97%) |
Jul 23, 2020 | 21.70 | 21.70 | 19.95 | 20.51 | 28,554 | -1.19(-5.48%) |
Jul 22, 2020 | 21.91 | 22.05 | 20.79 | 21.70 | 23,413 | -0.63(-2.82%) |
Jul 21, 2020 | 21.00 | 22.82 | 20.30 | 22.33 | 44,633 | +1.47(+7.05%) |
Jul 20, 2020 | 23.45 | 23.94 | 20.30 | 20.86 | 58,846 | -3.22(-13.37%) |
Jul 17, 2020 | 25.62 | 27.09 | 23.10 | 24.08 | 47,428 | -0.56(-2.27%) |
Jul 16, 2020 | 25.20 | 26.88 | 23.10 | 24.64 | 84,470 | -2.66(-9.74%) |
Jul 15, 2020 | 35.98 | 36.12 | 20.93 | 27.30 | 424,077 | -5.25(-16.13%) |
Jul 14, 2020 | 32.34 | 33.60 | 29.75 | 32.55 | 75,891 | -4.41(-11.93%) |
Jul 13, 2020 | 25.90 | 38.85 | 25.90 | 36.96 | 304,855 | +11.69(+46.26%) |
Jul 10, 2020 | 20.44 | 26.95 | 20.44 | 25.27 | 60,914 | +4.62(+22.37%) |
Jul 09, 2020 | 21.28 | 21.28 | 19.95 | 20.65 | 11,094 | -0.77(-3.59%) |
Jul 08, 2020 | 22.26 | 22.47 | 20.65 | 21.42 | 17,008 | -0.28(-1.29%) |
Jul 07, 2020 | 21.14 | 22.05 | 20.58 | 21.70 | 14,076 | +0.56(+2.65%) |
Jul 06, 2020 | 20.93 | 21.42 | 20.37 | 21.14 | 15,241 | +0.35(+1.68%) |
Jul 02, 2020 | 20.93 | 21.00 | 19.25 | 20.79 | 11,885 | +0.00(+0.00%) |
Jul 01, 2020 | 19.81 | 20.93 | 18.34 | 20.79 | 12,820 | +0.77(+3.85%) |
Jun 30, 2020 | 21.14 | 22.54 | 18.27 | 20.02 | 30,229 | -1.12(-5.30%) |
Jun 29, 2020 | 22.40 | 24.29 | 20.30 | 21.14 | 57,351 | -0.56(-2.58%) |
Jun 26, 2020 | 16.94 | 23.31 | 16.10 | 21.70 | 89,057 | +5.11(+30.80%) |
Jun 25, 2020 | 15.89 | 17.22 | 14.70 | 16.59 | 25,920 | +1.12(+7.24%) |
Jun 24, 2020 | 16.38 | 16.45 | 15.40 | 15.47 | 9,530 | -1.12(-6.75%) |
Jun 23, 2020 | 16.80 | 16.80 | 14.77 | 16.59 | 19,203 | +0.49(+3.04%) |
Jun 22, 2020 | 16.66 | 17.08 | 15.75 | 16.10 | 9,951 | -0.80(-4.76%) |
Jun 19, 2020 | 17.71 | 17.78 | 16.24 | 16.91 | 9,814 | -1.02(-5.66%) |
Jun 18, 2020 | 17.78 | 18.13 | 16.87 | 17.92 | 8,057 | +0.28(+1.59%) |
Jun 17, 2020 | 17.78 | 18.55 | 17.57 | 17.64 | 11,505 | +0.00(+0.00%) |
Jun 16, 2020 | 17.50 | 19.25 | 17.15 | 17.64 | 15,209 | +0.77(+4.56%) |
Jun 15, 2020 | 16.80 | 17.85 | 15.82 | 16.87 | 8,912 | +0.49(+2.99%) |
Jun 12, 2020 | 17.57 | 18.55 | 15.47 | 16.38 | 19,514 | -0.49(-2.90%) |
Jun 11, 2020 | 19.04 | 19.91 | 16.87 | 16.87 | 16,056 | -2.17(-11.40%) |
Jun 10, 2020 | 19.46 | 20.65 | 18.41 | 19.04 | 11,298 | -0.56(-2.86%) |
Jun 09, 2020 | 18.41 | 20.02 | 17.36 | 19.60 | 22,374 | +1.40(+7.69%) |
Jun 08, 2020 | 16.03 | 18.97 | 16.03 | 18.20 | 22,364 | +1.82(+11.11%) |
Jun 05, 2020 | 17.43 | 17.57 | 15.75 | 16.38 | 23,628 | -1.47(-8.23%) |
Jun 04, 2020 | 18.48 | 19.04 | 17.85 | 17.85 | 15,296 | -1.19(-6.25%) |
Jun 03, 2020 | 19.74 | 21.00 | 17.50 | 19.04 | 43,184 | -0.70(-3.55%) |
Jun 02, 2020 | 18.48 | 20.44 | 18.27 | 19.74 | 30,284 | +2.03(+11.46%) |
Jun 01, 2020 | 16.80 | 18.90 | 15.40 | 17.71 | 32,367 | +1.75(+10.96%) |
May 29, 2020 | 16.24 | 17.08 | 15.82 | 15.96 | 8,114 | -0.35(-2.15%) |
May 28, 2020 | 15.75 | 16.31 | 15.47 | 16.31 | 11,847 | +0.56(+3.56%) |
May 27, 2020 | 16.24 | 16.73 | 15.05 | 15.75 | 22,429 | -0.77(-4.66%) |
May 26, 2020 | 16.87 | 17.29 | 16.17 | 16.52 | 40,359 | +0.42(+2.61%) |
May 22, 2020 | 13.72 | 17.36 | 13.72 | 16.10 | 108,114 | +2.38(+17.35%) |
May 21, 2020 | 14.42 | 14.77 | 13.16 | 13.72 | 13,832 | -0.42(-2.97%) |
May 20, 2020 | 14.77 | 16.03 | 13.16 | 14.14 | 61,137 | +0.70(+5.21%) |
May 19, 2020 | 12.88 | 14.49 | 11.62 | 13.44 | 47,694 | +0.77(+6.08%) |
May 18, 2020 | 11.20 | 12.88 | 10.85 | 12.67 | 34,268 | +1.61(+14.56%) |
May 15, 2020 | 11.20 | 11.20 | 10.50 | 11.06 | 11,985 | +0.07(+0.64%) |
May 14, 2020 | 9.940 | 11.48 | 9.590 | 10.99 | 34,585 | +0.49(+4.67%) |
May 13, 2020 | 12.25 | 12.25 | 9.940 | 10.50 | 32,139 | -1.19(-10.18%) |
May 12, 2020 | 12.95 | 13.58 | 10.78 | 11.69 | 40,983 | -1.89(-13.92%) |
May 11, 2020 | 10.15 | 15.05 | 9.590 | 13.58 | 195,212 | +3.64(+36.62%) |
May 08, 2020 | 9.940 | 10.15 | 8.960 | 9.940 | 30,628 | +0.84(+9.23%) |
May 07, 2020 | 9.520 | 9.730 | 8.785 | 9.100 | 22,426 | -0.35(-3.70%) |
May 06, 2020 | 9.170 | 10.22 | 8.400 | 9.450 | 55,193 | +0.77(+8.87%) |
May 05, 2020 | 8.330 | 10.50 | 7.700 | 8.680 | 127,343 | +1.12(+14.81%) |
May 04, 2020 | 6.790 | 7.560 | 6.720 | 7.560 | 23,578 | +0.98(+14.89%) |