Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.44 | 23.46 | 21.83 | 22.05 | 95,506 | -1.18(-5.08%) |
May 27, 2021 | 22.84 | 23.98 | 22.57 | 23.23 | 74,097 | +0.39(+1.71%) |
May 26, 2021 | 21.66 | 22.99 | 21.45 | 22.84 | 44,092 | +0.92(+4.20%) |
May 25, 2021 | 22.08 | 22.41 | 21.25 | 21.92 | 49,759 | -0.09(-0.41%) |
May 24, 2021 | 22.20 | 22.34 | 20.92 | 22.01 | 78,974 | -0.16(-0.72%) |
May 21, 2021 | 22.76 | 23.67 | 21.77 | 22.17 | 102,517 | -0.56(-2.46%) |
May 20, 2021 | 21.61 | 23.08 | 21.26 | 22.73 | 108,598 | +0.87(+3.98%) |
May 19, 2021 | 21.37 | 21.94 | 21.00 | 21.86 | 55,506 | -0.45(-2.02%) |
May 18, 2021 | 22.01 | 22.93 | 22.01 | 22.31 | 55,683 | +0.16(+0.72%) |
May 17, 2021 | 21.49 | 22.20 | 21.00 | 22.15 | 44,364 | +1.26(+6.03%) |
May 14, 2021 | 21.94 | 23.38 | 20.70 | 20.89 | 96,257 | -0.78(-3.60%) |
May 13, 2021 | 22.90 | 23.18 | 21.40 | 21.67 | 87,339 | -1.37(-5.95%) |
May 12, 2021 | 23.09 | 24.18 | 22.22 | 23.04 | 70,246 | -1.14(-4.71%) |
May 11, 2021 | 24.00 | 24.80 | 22.65 | 24.18 | 54,015 | -0.55(-2.22%) |
May 10, 2021 | 25.35 | 25.60 | 24.34 | 24.73 | 70,273 | -0.74(-2.91%) |
May 07, 2021 | 24.64 | 26.00 | 24.26 | 25.47 | 84,365 | +0.91(+3.71%) |
May 06, 2021 | 25.54 | 25.64 | 24.05 | 24.56 | 55,082 | -0.70(-2.77%) |
May 05, 2021 | 24.79 | 25.94 | 23.89 | 25.26 | 131,721 | +0.73(+2.98%) |
May 04, 2021 | 24.82 | 24.99 | 23.22 | 24.53 | 63,284 | -0.30(-1.21%) |
May 03, 2021 | 23.12 | 25.00 | 22.87 | 24.83 | 100,600 | +1.94(+8.48%) |
Apr 30, 2021 | 23.43 | 24.09 | 22.84 | 22.89 | 83,400 | -0.79(-3.34%) |
Apr 29, 2021 | 23.41 | 23.69 | 22.56 | 23.68 | 59,895 | +0.72(+3.14%) |
Apr 28, 2021 | 21.08 | 23.50 | 21.04 | 22.96 | 148,916 | +1.54(+7.19%) |
Apr 27, 2021 | 21.00 | 21.54 | 20.75 | 21.42 | 59,407 | +0.29(+1.37%) |
Apr 26, 2021 | 20.66 | 21.72 | 20.66 | 21.13 | 60,369 | +0.26(+1.25%) |
Apr 23, 2021 | 21.55 | 22.00 | 20.67 | 20.87 | 110,300 | -0.95(-4.35%) |
Apr 22, 2021 | 21.63 | 22.74 | 21.50 | 21.82 | 63,386 | +0.32(+1.49%) |
Apr 21, 2021 | 20.85 | 21.90 | 20.75 | 21.50 | 60,806 | +0.85(+4.12%) |
Apr 20, 2021 | 21.00 | 21.23 | 20.09 | 20.65 | 98,934 | -0.42(-1.99%) |
Apr 19, 2021 | 21.71 | 21.90 | 20.93 | 21.07 | 106,333 | -0.83(-3.79%) |
Apr 16, 2021 | 22.83 | 23.03 | 21.90 | 21.90 | 83,000 | -1.13(-4.91%) |
Apr 15, 2021 | 23.98 | 24.26 | 22.83 | 23.03 | 63,274 | -0.84(-3.52%) |
Apr 14, 2021 | 23.61 | 24.66 | 23.47 | 23.87 | 51,617 | -0.03(-0.13%) |
Apr 13, 2021 | 23.61 | 24.05 | 22.47 | 23.90 | 64,743 | +0.65(+2.80%) |
Apr 12, 2021 | 23.90 | 23.90 | 22.95 | 23.25 | 67,302 | -0.39(-1.65%) |
Apr 09, 2021 | 23.98 | 24.13 | 23.61 | 23.64 | 57,700 | -0.28(-1.17%) |
Apr 08, 2021 | 24.24 | 24.24 | 23.50 | 23.92 | 128,431 | +0.03(+0.13%) |
Apr 07, 2021 | 24.05 | 24.05 | 23.48 | 23.89 | 53,201 | +0.00(+0.00%) |
Apr 06, 2021 | 24.02 | 24.25 | 23.26 | 23.89 | 125,783 | -0.13(-0.54%) |
Apr 05, 2021 | 24.04 | 24.25 | 23.41 | 24.02 | 120,981 | -0.01(-0.04%) |
Apr 01, 2021 | 23.53 | 24.28 | 23.53 | 24.03 | 107,900 | +0.31(+1.31%) |
Mar 31, 2021 | 24.00 | 24.50 | 23.07 | 23.72 | 195,792 | -0.27(-1.13%) |
Mar 30, 2021 | 23.27 | 24.03 | 22.74 | 23.99 | 79,938 | +0.96(+4.17%) |
Mar 29, 2021 | 23.91 | 24.08 | 23.00 | 23.03 | 79,097 | -0.98(-4.08%) |
Mar 26, 2021 | 24.38 | 24.58 | 22.72 | 24.01 | 134,900 | -0.29(-1.19%) |
Mar 25, 2021 | 24.67 | 24.77 | 23.00 | 24.30 | 172,247 | -0.90(-3.57%) |
Mar 24, 2021 | 27.17 | 27.17 | 25.17 | 25.20 | 110,350 | -1.49(-5.58%) |
Mar 23, 2021 | 28.33 | 28.62 | 26.13 | 26.69 | 134,220 | -1.19(-4.27%) |
Mar 22, 2021 | 29.50 | 29.75 | 27.26 | 27.88 | 175,188 | +0.12(+0.43%) |
Mar 19, 2021 | 27.49 | 28.78 | 25.39 | 27.76 | 183,300 | +1.27(+4.79%) |
Mar 18, 2021 | 25.17 | 27.50 | 25.14 | 26.49 | 173,291 | +0.95(+3.72%) |
Mar 17, 2021 | 25.84 | 26.27 | 24.12 | 25.54 | 117,917 | -0.40(-1.54%) |
Mar 16, 2021 | 26.95 | 27.87 | 24.77 | 25.94 | 152,942 | -0.46(-1.74%) |
Mar 15, 2021 | 25.00 | 27.23 | 24.04 | 26.40 | 173,185 | +1.41(+5.64%) |
Mar 12, 2021 | 24.90 | 25.34 | 24.40 | 24.99 | 34,500 | +0.09(+0.36%) |
Mar 11, 2021 | 24.73 | 25.20 | 24.06 | 24.90 | 99,739 | +0.80(+3.32%) |
Mar 10, 2021 | 23.06 | 24.72 | 23.03 | 24.10 | 99,262 | +0.46(+1.95%) |
Mar 09, 2021 | 22.99 | 23.99 | 22.80 | 23.64 | 60,081 | +0.84(+3.68%) |
Mar 08, 2021 | 24.00 | 24.46 | 22.67 | 22.80 | 78,983 | -0.70(-2.98%) |
Mar 05, 2021 | 22.83 | 23.86 | 20.55 | 23.50 | 156,400 | +1.26(+5.67%) |
Mar 04, 2021 | 24.52 | 24.97 | 21.58 | 22.24 | 155,257 | -2.83(-11.29%) |
Mar 03, 2021 | 24.73 | 25.25 | 23.71 | 25.07 | 88,777 | +0.55(+2.24%) |
Mar 02, 2021 | 24.51 | 25.35 | 23.72 | 24.52 | 59,527 | +0.37(+1.53%) |
Mar 01, 2021 | 24.04 | 24.47 | 23.59 | 24.15 | 69,253 | +0.66(+2.81%) |
Feb 26, 2021 | 23.82 | 23.97 | 22.20 | 23.49 | 127,800 | +0.05(+0.21%) |
Feb 25, 2021 | 24.49 | 25.15 | 22.61 | 23.44 | 164,713 | -1.29(-5.22%) |
Feb 24, 2021 | 25.28 | 25.75 | 24.00 | 24.73 | 97,185 | -0.71(-2.79%) |
Feb 23, 2021 | 25.95 | 26.94 | 23.50 | 25.44 | 146,885 | -0.70(-2.68%) |
Feb 22, 2021 | 24.60 | 26.68 | 24.50 | 26.14 | 101,837 | +1.53(+6.22%) |
Feb 19, 2021 | 24.84 | 25.97 | 24.33 | 24.61 | 86,300 | +0.44(+1.82%) |
Feb 18, 2021 | 25.51 | 25.57 | 23.82 | 24.17 | 96,259 | -1.13(-4.47%) |
Feb 17, 2021 | 26.00 | 26.21 | 23.48 | 25.30 | 113,341 | +0.01(+0.04%) |
Feb 16, 2021 | 24.50 | 25.90 | 24.00 | 25.29 | 246,520 | +1.55(+6.53%) |
Feb 12, 2021 | 24.63 | 24.72 | 23.38 | 23.74 | 267,600 | -1.17(-4.70%) |
Feb 11, 2021 | 25.60 | 25.68 | 24.40 | 24.91 | 124,042 | -0.66(-2.58%) |
Feb 10, 2021 | 27.24 | 27.46 | 24.17 | 25.57 | 260,195 | -1.63(-5.99%) |
Feb 09, 2021 | 27.65 | 27.80 | 26.83 | 27.20 | 149,866 | -0.43(-1.56%) |
Feb 08, 2021 | 27.35 | 30.97 | 27.22 | 27.63 | 288,988 | +1.56(+5.98%) |
Feb 05, 2021 | 26.58 | 27.00 | 25.55 | 26.07 | 114,900 | -0.43(-1.62%) |
Feb 04, 2021 | 24.66 | 26.71 | 24.52 | 26.50 | 168,048 | +1.87(+7.59%) |
Feb 03, 2021 | 21.90 | 26.00 | 21.80 | 24.63 | 224,687 | +3.01(+13.92%) |
Feb 02, 2021 | 22.41 | 23.23 | 20.77 | 21.62 | 249,785 | -0.43(-1.95%) |
Feb 01, 2021 | 20.52 | 23.01 | 19.91 | 22.05 | 253,555 | +1.74(+8.57%) |
Jan 29, 2021 | 21.88 | 22.30 | 20.31 | 20.31 | 121,800 | -1.32(-6.10%) |
Jan 28, 2021 | 19.50 | 22.10 | 19.33 | 21.63 | 182,700 | +1.98(+10.08%) |
Jan 27, 2021 | 20.50 | 20.77 | 19.27 | 19.65 | 331,425 | -1.31(-6.25%) |
Jan 26, 2021 | 21.30 | 21.53 | 20.57 | 20.96 | 195,964 | -0.24(-1.13%) |
Jan 25, 2021 | 22.33 | 22.58 | 20.50 | 21.20 | 184,539 | -0.89(-4.03%) |
Jan 22, 2021 | 22.17 | 22.39 | 21.81 | 22.09 | 103,000 | -0.02(-0.09%) |
Jan 21, 2021 | 22.45 | 22.58 | 21.49 | 22.11 | 111,959 | -0.32(-1.43%) |
Jan 20, 2021 | 23.50 | 23.55 | 22.22 | 22.43 | 168,793 | -1.35(-5.68%) |
Jan 19, 2021 | 25.41 | 25.91 | 23.75 | 23.78 | 166,200 | -1.06(-4.27%) |
Jan 15, 2021 | 27.34 | 27.34 | 24.28 | 24.84 | 230,000 | +0.23(+0.93%) |
Jan 14, 2021 | 21.72 | 28.47 | 21.72 | 24.61 | 441,783 | +3.14(+14.63%) |
Jan 13, 2021 | 21.25 | 21.69 | 21.20 | 21.47 | 121,077 | +0.29(+1.37%) |
Jan 12, 2021 | 21.75 | 21.75 | 20.75 | 21.18 | 131,304 | -0.62(-2.84%) |
Jan 11, 2021 | 22.00 | 22.25 | 21.60 | 21.80 | 107,884 | -0.27(-1.22%) |
Jan 08, 2021 | 22.35 | 22.79 | 21.27 | 22.07 | 156,800 | -0.22(-0.99%) |
Jan 07, 2021 | 22.47 | 22.86 | 21.82 | 22.29 | 210,944 | -0.09(-0.40%) |
Jan 06, 2021 | 22.60 | 22.72 | 21.77 | 22.38 | 224,041 | +1.18(+5.57%) |
Jan 05, 2021 | 21.55 | 21.65 | 21.08 | 21.20 | 130,969 | -0.14(-0.66%) |
Jan 04, 2021 | 22.95 | 23.00 | 20.45 | 21.34 | 278,096 | -1.79(-7.74%) |
Dec 31, 2020 | 23.13 | 23.13 | 23.13 | 157,395 | -0.73(-3.06%) | |
Dec 30, 2020 | 23.47 | 24.69 | 23.16 | 23.86 | 157,395 | +0.02(+0.08%) |
Dec 29, 2020 | 26.20 | 26.23 | 22.47 | 23.84 | 470,271 | -2.54(-9.63%) |
Dec 28, 2020 | 28.44 | 28.50 | 26.05 | 26.38 | 215,091 | -1.47(-5.28%) |
Dec 24, 2020 | 28.00 | 28.59 | 27.56 | 27.85 | 98,200 | -0.06(-0.21%) |
Dec 23, 2020 | 27.69 | 28.00 | 26.05 | 27.91 | 298,592 | +2.61(+10.32%) |
Dec 22, 2020 | 24.43 | 25.53 | 23.70 | 25.30 | 163,479 | +1.74(+7.39%) |
Dec 21, 2020 | 24.41 | 25.00 | 22.59 | 23.56 | 295,007 | -0.58(-2.40%) |
Dec 18, 2020 | 24.25 | 25.13 | 22.82 | 24.14 | 302,500 | +0.64(+2.72%) |
Dec 17, 2020 | 22.24 | 24.45 | 22.03 | 23.50 | 157,379 | +1.22(+5.48%) |
Dec 16, 2020 | 22.44 | 23.47 | 21.88 | 22.28 | 196,881 | +0.21(+0.95%) |
Dec 15, 2020 | 20.94 | 22.24 | 19.94 | 22.07 | 210,733 | +1.09(+5.20%) |
Dec 14, 2020 | 18.57 | 20.98 | 18.00 | 20.98 | 384,279 | +3.18(+17.87%) |
Dec 11, 2020 | 16.85 | 18.11 | 16.63 | 17.80 | 146,500 | +0.98(+5.83%) |
Dec 10, 2020 | 17.50 | 17.50 | 16.61 | 16.82 | 104,958 | -0.30(-1.75%) |
Dec 09, 2020 | 17.60 | 17.93 | 16.78 | 17.12 | 109,608 | -0.39(-2.23%) |
Dec 08, 2020 | 17.50 | 17.87 | 16.48 | 17.51 | 111,228 | +0.04(+0.23%) |
Dec 07, 2020 | 16.81 | 18.33 | 16.76 | 17.47 | 200,317 | +0.83(+4.99%) |
Dec 04, 2020 | 15.09 | 17.85 | 15.01 | 16.64 | 172,000 | +1.47(+9.69%) |
Dec 03, 2020 | 15.56 | 15.90 | 15.00 | 15.17 | 60,324 | -0.40(-2.57%) |
Dec 02, 2020 | 14.28 | 15.75 | 13.68 | 15.57 | 90,067 | +1.37(+9.65%) |
Dec 01, 2020 | 15.50 | 15.94 | 13.85 | 14.20 | 117,887 | -0.79(-5.27%) |
Nov 30, 2020 | 13.02 | 15.77 | 12.78 | 14.99 | 269,728 | +2.44(+19.44%) |
Nov 27, 2020 | 13.49 | 13.82 | 12.03 | 12.55 | 180,200 | -0.92(-6.83%) |
Nov 25, 2020 | 12.12 | 13.76 | 12.06 | 13.47 | 181,900 | +1.41(+11.69%) |
Nov 24, 2020 | 10.50 | 12.40 | 10.49 | 12.06 | 315,072 | +1.64(+15.74%) |
Nov 23, 2020 | 10.55 | 10.70 | 10.20 | 10.42 | 86,311 | -0.02(-0.19%) |
Nov 20, 2020 | 10.00 | 10.61 | 10.00 | 10.44 | 147,300 | +0.44(+4.40%) |
Nov 19, 2020 | 10.16 | 10.16 | 9.760 | 10.00 | 81,425 | +0.37(+3.84%) |
Nov 18, 2020 | 10.28 | 10.30 | 9.420 | 9.630 | 90,267 | -0.42(-4.18%) |
Nov 17, 2020 | 9.860 | 10.24 | 9.730 | 10.05 | 80,786 | +0.25(+2.55%) |
Nov 16, 2020 | 10.39 | 10.40 | 9.700 | 9.800 | 109,754 | -0.24(-2.39%) |
Nov 13, 2020 | 9.110 | 10.39 | 9.110 | 10.04 | 107,400 | -0.01(-0.10%) |
Nov 12, 2020 | 10.00 | 10.20 | 9.850 | 10.05 | 62,539 | +0.21(+2.13%) |
Nov 11, 2020 | 9.350 | 10.11 | 9.350 | 9.840 | 51,045 | +0.40(+4.24%) |
Nov 10, 2020 | 9.210 | 9.600 | 9.040 | 9.440 | 52,950 | +0.30(+3.28%) |
Nov 09, 2020 | 9.410 | 9.764 | 9.120 | 9.140 | 69,006 | -0.56(-5.77%) |
Nov 06, 2020 | 9.680 | 9.940 | 9.420 | 9.700 | 37,500 | +0.04(+0.41%) |
Nov 05, 2020 | 9.400 | 9.900 | 9.400 | 9.660 | 37,744 | +0.23(+2.44%) |
Nov 04, 2020 | 9.830 | 9.870 | 9.250 | 9.430 | 46,195 | -0.30(-3.08%) |
Nov 03, 2020 | 9.880 | 10.14 | 9.630 | 9.730 | 47,834 | +0.03(+0.31%) |
Nov 02, 2020 | 9.730 | 9.990 | 9.555 | 9.700 | 31,751 | -0.01(-0.10%) |
Oct 30, 2020 | 9.670 | 9.790 | 9.210 | 9.710 | 47,100 | +0.06(+0.62%) |
Oct 29, 2020 | 9.810 | 10.11 | 9.600 | 9.650 | 40,989 | -0.25(-2.53%) |
Oct 28, 2020 | 10.00 | 10.13 | 9.620 | 9.900 | 105,556 | -0.31(-3.04%) |
Oct 27, 2020 | 10.40 | 10.45 | 10.10 | 10.21 | 29,786 | -0.19(-1.83%) |
Oct 26, 2020 | 10.51 | 10.64 | 10.08 | 10.40 | 79,345 | -0.26(-2.44%) |
Oct 23, 2020 | 10.50 | 10.71 | 10.20 | 10.66 | 97,000 | +0.22(+2.11%) |
Oct 22, 2020 | 10.41 | 10.96 | 10.00 | 10.44 | 80,602 | +0.07(+0.68%) |
Oct 21, 2020 | 10.98 | 11.19 | 10.31 | 10.37 | 64,689 | -0.32(-2.99%) |
Oct 20, 2020 | 10.62 | 10.93 | 10.51 | 10.69 | 115,207 | +0.44(+4.29%) |
Oct 19, 2020 | 10.55 | 10.70 | 10.20 | 10.25 | 127,888 | +0.25(+2.50%) |
Oct 16, 2020 | 10.42 | 10.50 | 9.940 | 10.00 | 49,000 | -0.38(-3.66%) |
Oct 15, 2020 | 10.37 | 10.64 | 9.770 | 10.38 | 114,035 | -0.28(-2.63%) |
Oct 14, 2020 | 10.63 | 11.20 | 10.31 | 10.66 | 210,516 | +0.47(+4.61%) |
Oct 13, 2020 | 10.00 | 10.29 | 9.550 | 10.19 | 115,155 | +0.23(+2.31%) |
Oct 12, 2020 | 9.940 | 10.20 | 9.770 | 9.960 | 72,902 | +0.12(+1.22%) |
Oct 09, 2020 | 10.26 | 10.32 | 9.525 | 9.840 | 112,700 | -0.27(-2.67%) |
Oct 08, 2020 | 10.34 | 10.67 | 9.910 | 10.11 | 131,174 | +0.02(+0.20%) |
Oct 07, 2020 | 9.420 | 10.24 | 9.380 | 10.09 | 137,983 | +0.72(+7.68%) |
Oct 06, 2020 | 9.280 | 9.970 | 9.170 | 9.370 | 101,350 | +0.09(+0.97%) |
Oct 05, 2020 | 8.810 | 9.500 | 8.730 | 9.280 | 89,102 | +0.65(+7.53%) |
Oct 02, 2020 | 8.790 | 9.300 | 8.415 | 8.630 | 120,300 | -0.57(-6.20%) |
Oct 01, 2020 | 8.490 | 9.210 | 8.350 | 9.200 | 88,960 | +0.83(+9.92%) |
Sep 30, 2020 | 8.770 | 8.770 | 8.320 | 8.370 | 110,078 | -0.26(-3.01%) |
Sep 29, 2020 | 8.950 | 9.100 | 8.500 | 8.630 | 74,639 | -0.20(-2.27%) |
Sep 28, 2020 | 8.550 | 9.080 | 8.410 | 8.830 | 111,433 | +0.38(+4.50%) |
Sep 25, 2020 | 8.643 | 8.680 | 8.175 | 8.450 | 108,900 | -0.01(-0.12%) |
Sep 24, 2020 | 8.300 | 9.020 | 8.280 | 8.460 | 93,070 | +0.01(+0.12%) |
Sep 23, 2020 | 9.510 | 9.550 | 8.260 | 8.450 | 144,438 | -0.99(-10.49%) |
Sep 22, 2020 | 10.00 | 10.01 | 9.140 | 9.440 | 132,521 | -0.36(-3.67%) |
Sep 21, 2020 | 10.05 | 10.29 | 9.500 | 9.800 | 204,391 | -0.39(-3.83%) |
Sep 18, 2020 | 10.46 | 10.90 | 10.02 | 10.19 | 186,800 | -0.41(-3.87%) |
Sep 17, 2020 | 10.75 | 11.06 | 9.820 | 10.60 | 315,335 | -0.26(-2.39%) |
Sep 16, 2020 | 12.12 | 12.43 | 10.75 | 10.86 | 286,819 | -0.97(-8.20%) |
Sep 15, 2020 | 10.79 | 13.48 | 10.50 | 11.83 | 664,803 | +1.91(+19.25%) |
Sep 14, 2020 | 9.640 | 10.20 | 9.500 | 9.920 | 113,051 | +0.30(+3.12%) |
Sep 11, 2020 | 10.28 | 10.42 | 9.400 | 9.620 | 174,800 | -0.66(-6.42%) |
Sep 10, 2020 | 9.870 | 10.70 | 9.790 | 10.28 | 152,426 | +0.54(+5.54%) |
Sep 09, 2020 | 9.540 | 9.810 | 9.464 | 9.740 | 36,461 | +0.31(+3.29%) |
Sep 08, 2020 | 9.750 | 9.750 | 9.087 | 9.430 | 125,599 | -0.32(-3.28%) |
Sep 04, 2020 | 10.32 | 10.32 | 9.565 | 9.750 | 122,300 | -0.60(-5.80%) |
Sep 03, 2020 | 10.80 | 11.03 | 9.860 | 10.35 | 138,528 | -0.49(-4.52%) |
Sep 02, 2020 | 10.27 | 11.10 | 10.27 | 10.84 | 200,436 | +0.20(+1.88%) |
Sep 01, 2020 | 11.01 | 11.26 | 10.38 | 10.64 | 228,708 | -0.42(-3.80%) |
Aug 31, 2020 | 11.47 | 11.47 | 10.50 | 11.06 | 287,927 | +0.07(+0.64%) |
Aug 28, 2020 | 9.910 | 11.12 | 9.910 | 10.99 | 514,100 | +1.08(+10.90%) |
Aug 27, 2020 | 9.550 | 10.42 | 9.550 | 9.910 | 355,197 | +0.41(+4.32%) |
Aug 26, 2020 | 9.850 | 9.850 | 9.190 | 9.500 | 201,577 | -0.20(-2.06%) |
Aug 25, 2020 | 9.500 | 10.00 | 9.250 | 9.700 | 226,801 | +0.24(+2.54%) |
Aug 24, 2020 | 10.10 | 10.38 | 9.270 | 9.460 | 395,582 | -0.42(-4.25%) |
Aug 21, 2020 | 10.15 | 10.53 | 9.800 | 9.880 | 1,434,800 | -1.02(-9.36%) |
Aug 20, 2020 | 12.02 | 12.60 | 10.90 | 10.90 | 262,872 | -0.51(-4.47%) |
Aug 19, 2020 | 13.49 | 13.50 | 11.30 | 11.41 | 319,137 | -1.84(-13.89%) |
Aug 18, 2020 | 14.65 | 14.97 | 12.52 | 13.25 | 311,143 | -2.22(-14.35%) |
Aug 17, 2020 | 14.40 | 17.27 | 13.55 | 15.47 | 174,725 | -1.73(-10.06%) |
Aug 14, 2020 | 17.99 | 18.16 | 16.90 | 17.20 | 47,700 | -0.80(-4.44%) |
Aug 13, 2020 | 17.59 | 18.25 | 17.59 | 18.00 | 37,341 | +0.41(+2.33%) |
Aug 12, 2020 | 18.76 | 18.77 | 16.90 | 17.59 | 69,729 | -0.38(-2.11%) |
Aug 11, 2020 | 18.93 | 19.21 | 17.54 | 17.97 | 105,257 | -0.93(-4.92%) |
Aug 10, 2020 | 17.18 | 19.90 | 17.09 | 18.90 | 119,800 | +1.83(+10.75%) |
Aug 07, 2020 | 16.01 | 17.38 | 15.89 | 17.07 | 61,600 | +1.03(+6.39%) |
Aug 06, 2020 | 18.35 | 18.89 | 15.50 | 16.04 | 127,695 | -2.02(-11.18%) |
Aug 05, 2020 | 17.17 | 19.07 | 16.52 | 18.06 | 124,695 | +1.55(+9.39%) |
Aug 04, 2020 | 16.25 | 16.60 | 15.76 | 16.51 | 70,494 | +0.32(+1.98%) |
Aug 03, 2020 | 15.35 | 16.45 | 14.32 | 16.19 | 71,828 | +1.39(+9.39%) |
Jul 31, 2020 | 15.35 | 15.47 | 14.54 | 14.80 | 29,100 | -0.30(-1.99%) |
Jul 30, 2020 | 15.00 | 15.41 | 14.78 | 15.10 | 66,576 | +0.27(+1.82%) |
Jul 29, 2020 | 14.25 | 14.90 | 13.44 | 14.83 | 56,692 | +0.54(+3.78%) |
Jul 28, 2020 | 14.70 | 15.10 | 14.20 | 14.29 | 47,220 | -0.53(-3.58%) |
Jul 27, 2020 | 13.71 | 15.20 | 13.71 | 14.82 | 147,205 | +1.31(+9.70%) |
Jul 24, 2020 | 12.27 | 13.70 | 12.14 | 13.51 | 57,800 | +0.70(+5.46%) |
Jul 23, 2020 | 12.70 | 13.55 | 12.48 | 12.81 | 62,009 | +0.11(+0.87%) |
Jul 22, 2020 | 12.23 | 13.14 | 11.56 | 12.70 | 61,684 | +0.61(+5.05%) |
Jul 21, 2020 | 11.74 | 14.14 | 10.75 | 12.09 | 146,180 | -0.06(-0.53%) |
Jul 20, 2020 | 11.23 | 13.00 | 11.23 | 12.15 | 123,696 | +0.97(+8.72%) |
Jul 17, 2020 | 10.04 | 11.23 | 10.04 | 11.18 | 40,200 | +1.35(+13.73%) |
Jul 16, 2020 | 10.03 | 10.80 | 9.810 | 9.830 | 31,949 | -0.22(-2.19%) |
Jul 15, 2020 | 9.710 | 10.05 | 9.350 | 10.05 | 14,429 | +0.52(+5.46%) |
Jul 14, 2020 | 9.220 | 9.650 | 9.210 | 9.530 | 25,859 | -0.01(-0.10%) |
Jul 13, 2020 | 10.33 | 10.58 | 9.210 | 9.540 | 36,142 | -0.59(-5.82%) |
Jul 10, 2020 | 10.00 | 10.75 | 10.00 | 10.13 | 25,100 | +0.23(+2.32%) |
Jul 09, 2020 | 9.690 | 10.04 | 9.690 | 9.900 | 18,050 | +0.06(+0.61%) |
Jul 08, 2020 | 9.810 | 9.850 | 9.520 | 9.840 | 21,731 | +0.10(+1.03%) |
Jul 07, 2020 | 9.840 | 10.15 | 9.700 | 9.740 | 12,856 | -0.09(-0.92%) |
Jul 06, 2020 | 10.05 | 10.15 | 9.540 | 9.830 | 38,049 | -0.13(-1.31%) |
Jul 02, 2020 | 9.820 | 10.15 | 9.820 | 9.960 | 6,000 | +0.15(+1.53%) |
Jul 01, 2020 | 9.910 | 10.08 | 9.615 | 9.810 | 7,334 | -0.23(-2.29%) |
Jun 30, 2020 | 9.900 | 10.33 | 9.600 | 10.04 | 17,808 | +0.30(+3.08%) |
Jun 29, 2020 | 10.40 | 10.95 | 9.550 | 9.740 | 17,150 | -0.66(-6.35%) |
Jun 26, 2020 | 10.03 | 10.57 | 9.320 | 10.40 | 32,200 | +0.20(+1.96%) |
Jun 25, 2020 | 9.990 | 10.84 | 9.990 | 10.20 | 14,596 | +0.05(+0.49%) |
Jun 24, 2020 | 9.680 | 10.23 | 9.680 | 10.15 | 28,812 | +0.53(+5.51%) |
Jun 23, 2020 | 9.600 | 10.21 | 9.500 | 9.620 | 54,829 | -0.30(-3.02%) |
Jun 22, 2020 | 9.915 | 10.72 | 9.725 | 9.920 | 41,312 | -0.38(-3.69%) |
Jun 19, 2020 | 10.40 | 11.21 | 10.20 | 10.30 | 57,600 | -0.23(-2.18%) |
Jun 18, 2020 | 11.12 | 11.12 | 10.51 | 10.53 | 25,704 | +0.15(+1.45%) |
Jun 17, 2020 | 10.68 | 11.90 | 10.38 | 10.38 | 33,302 | -0.31(-2.90%) |
Jun 16, 2020 | 10.96 | 11.28 | 10.69 | 10.69 | 17,308 | +0.12(+1.14%) |
Jun 15, 2020 | 9.050 | 10.78 | 9.000 | 10.57 | 36,581 | +0.52(+5.17%) |
Jun 12, 2020 | 10.00 | 10.73 | 9.850 | 10.05 | 40,800 | +0.34(+3.50%) |
Jun 11, 2020 | 10.40 | 10.72 | 9.710 | 9.710 | 55,130 | -1.22(-11.16%) |
Jun 10, 2020 | 11.31 | 11.72 | 10.70 | 10.93 | 69,290 | -0.34(-3.02%) |
Jun 09, 2020 | 11.72 | 12.00 | 11.27 | 11.27 | 61,840 | -0.57(-4.81%) |
Jun 08, 2020 | 11.47 | 12.00 | 11.10 | 11.84 | 84,183 | +0.89(+8.13%) |
Jun 05, 2020 | 11.38 | 11.50 | 10.59 | 10.95 | 72,100 | -0.61(-5.28%) |
Jun 04, 2020 | 10.23 | 12.01 | 10.23 | 11.56 | 138,872 | +1.30(+12.67%) |
Jun 03, 2020 | 9.568 | 10.48 | 9.508 | 10.26 | 119,800 | +0.61(+6.32%) |
Jun 02, 2020 | 9.170 | 9.860 | 9.120 | 9.650 | 85,959 | +0.48(+5.23%) |