Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.80 | 23.80 | 22.60 | 23.60 | 40,187 | +0.80(+3.51%) |
May 27, 2021 | 21.60 | 22.80 | 21.00 | 22.80 | 51,067 | +1.40(+6.54%) |
May 26, 2021 | 21.00 | 21.80 | 20.40 | 21.40 | 35,481 | +0.40(+1.90%) |
May 25, 2021 | 22.00 | 22.00 | 21.00 | 21.00 | 37,315 | -0.80(-3.67%) |
May 24, 2021 | 23.00 | 23.00 | 21.20 | 21.80 | 45,128 | -1.00(-4.39%) |
May 21, 2021 | 21.00 | 22.80 | 20.40 | 22.80 | 111,121 | +1.00(+4.59%) |
May 20, 2021 | 19.60 | 21.80 | 19.60 | 21.80 | 92,054 | +1.98(+10.00%) |
May 19, 2021 | 20.20 | 20.80 | 18.80 | 19.82 | 72,073 | -1.58(-7.39%) |
May 18, 2021 | 17.60 | 21.80 | 16.90 | 21.40 | 173,039 | +4.42(+26.03%) |
May 17, 2021 | 17.40 | 17.60 | 16.20 | 16.98 | 60,745 | -0.39(-2.26%) |
May 14, 2021 | 17.19 | 18.00 | 17.00 | 17.37 | 57,253 | +0.57(+3.37%) |
May 13, 2021 | 18.00 | 18.78 | 15.80 | 16.81 | 183,917 | -0.79(-4.49%) |
May 12, 2021 | 18.20 | 19.40 | 17.28 | 17.60 | 154,407 | -1.51(-7.91%) |
May 11, 2021 | 18.40 | 19.93 | 18.00 | 19.11 | 57,571 | -0.29(-1.51%) |
May 10, 2021 | 20.00 | 20.20 | 19.20 | 19.40 | 69,690 | -1.00(-4.90%) |
May 07, 2021 | 20.20 | 21.00 | 20.00 | 20.40 | 29,775 | +0.00(+0.00%) |
May 06, 2021 | 21.40 | 21.40 | 20.00 | 20.40 | 56,761 | -0.80(-3.77%) |
May 05, 2021 | 21.60 | 21.93 | 20.70 | 21.20 | 28,461 | -0.40(-1.85%) |
May 04, 2021 | 21.20 | 21.80 | 20.20 | 21.60 | 48,053 | +0.00(+0.00%) |
May 03, 2021 | 22.00 | 22.00 | 21.00 | 21.60 | 56,829 | -0.40(-1.82%) |
Apr 30, 2021 | 22.00 | 22.40 | 21.60 | 22.00 | 42,490 | -0.40(-1.79%) |
Apr 29, 2021 | 22.60 | 23.00 | 21.60 | 22.40 | 47,998 | -0.40(-1.75%) |
Apr 28, 2021 | 21.60 | 22.80 | 21.40 | 22.80 | 73,926 | +0.60(+2.70%) |
Apr 27, 2021 | 22.80 | 23.20 | 21.20 | 22.20 | 69,940 | -1.20(-5.13%) |
Apr 26, 2021 | 21.20 | 23.40 | 21.00 | 23.40 | 91,411 | +1.80(+8.33%) |
Apr 23, 2021 | 21.40 | 22.40 | 20.40 | 21.60 | 117,370 | +0.00(+0.00%) |
Apr 22, 2021 | 22.60 | 23.00 | 20.40 | 21.60 | 147,823 | -0.20(-0.92%) |
Apr 21, 2021 | 19.20 | 22.00 | 19.20 | 21.80 | 206,220 | +2.72(+14.27%) |
Apr 20, 2021 | 20.60 | 20.80 | 18.55 | 19.08 | 192,897 | -1.92(-9.15%) |
Apr 19, 2021 | 20.60 | 21.40 | 19.20 | 21.00 | 150,572 | -0.60(-2.78%) |
Apr 16, 2021 | 23.00 | 23.03 | 20.40 | 21.60 | 202,195 | -1.00(-4.42%) |
Apr 15, 2021 | 23.80 | 24.60 | 22.40 | 22.60 | 138,500 | -1.00(-4.24%) |
Apr 14, 2021 | 25.80 | 26.00 | 23.20 | 23.60 | 231,370 | -2.40(-9.23%) |
Apr 13, 2021 | 26.20 | 26.60 | 25.00 | 26.00 | 106,204 | -0.20(-0.76%) |
Apr 12, 2021 | 30.60 | 30.60 | 24.60 | 26.20 | 335,049 | -3.60(-12.08%) |
Apr 09, 2021 | 30.80 | 31.80 | 28.00 | 29.80 | 638,289 | +1.60(+5.67%) |
Apr 08, 2021 | 24.80 | 28.80 | 23.60 | 28.20 | 342,498 | +3.60(+14.63%) |
Apr 07, 2021 | 27.00 | 27.40 | 24.20 | 24.60 | 110,748 | -2.40(-8.89%) |
Apr 06, 2021 | 28.60 | 28.80 | 26.40 | 27.00 | 84,423 | -1.00(-3.57%) |
Apr 05, 2021 | 28.00 | 29.00 | 25.00 | 28.00 | 185,226 | -1.40(-4.76%) |
Apr 01, 2021 | 25.00 | 29.60 | 23.00 | 29.40 | 194,605 | +5.20(+21.49%) |
Mar 31, 2021 | 23.00 | 24.20 | 23.00 | 24.20 | 60,555 | +1.80(+8.04%) |
Mar 30, 2021 | 21.80 | 23.00 | 20.80 | 22.40 | 70,768 | +0.40(+1.82%) |
Mar 29, 2021 | 24.80 | 25.00 | 21.80 | 22.00 | 109,665 | -2.20(-9.09%) |
Mar 26, 2021 | 25.00 | 25.80 | 23.20 | 24.20 | 57,335 | -0.40(-1.63%) |
Mar 25, 2021 | 23.00 | 25.40 | 22.40 | 24.60 | 121,255 | +0.20(+0.82%) |
Mar 24, 2021 | 28.00 | 28.00 | 23.60 | 24.40 | 148,694 | -2.20(-8.27%) |
Mar 23, 2021 | 29.60 | 29.60 | 26.40 | 26.60 | 143,580 | -1.80(-6.34%) |
Mar 22, 2021 | 30.20 | 30.80 | 28.40 | 28.40 | 46,703 | -0.60(-2.07%) |
Mar 19, 2021 | 29.20 | 31.20 | 27.80 | 29.00 | 87,650 | -0.20(-0.68%) |
Mar 18, 2021 | 30.40 | 31.80 | 29.00 | 29.20 | 47,253 | -1.80(-5.81%) |
Mar 17, 2021 | 30.00 | 32.00 | 28.40 | 31.00 | 63,525 | +1.20(+4.03%) |
Mar 16, 2021 | 30.20 | 32.00 | 29.60 | 29.80 | 102,550 | -2.60(-8.02%) |
Mar 15, 2021 | 33.40 | 34.00 | 30.40 | 32.40 | 147,267 | -1.00(-2.99%) |
Mar 12, 2021 | 32.80 | 35.40 | 32.80 | 33.40 | 79,385 | -1.60(-4.57%) |
Mar 11, 2021 | 34.00 | 36.80 | 32.20 | 35.00 | 191,710 | +2.00(+6.06%) |
Mar 10, 2021 | 30.40 | 33.40 | 29.60 | 33.00 | 166,445 | +2.00(+6.45%) |
Mar 09, 2021 | 27.00 | 31.80 | 26.80 | 31.00 | 172,785 | +3.60(+13.14%) |
Mar 08, 2021 | 25.20 | 29.20 | 24.00 | 27.40 | 222,930 | +3.00(+12.30%) |
Mar 05, 2021 | 26.40 | 26.80 | 18.72 | 24.40 | 418,795 | -0.60(-2.40%) |
Mar 04, 2021 | 29.60 | 29.80 | 24.20 | 25.00 | 244,146 | -5.80(-18.83%) |
Mar 03, 2021 | 34.40 | 35.40 | 30.00 | 30.80 | 191,341 | -4.40(-12.50%) |
Mar 02, 2021 | 33.20 | 35.40 | 31.20 | 35.20 | 271,372 | +3.20(+10.00%) |
Mar 01, 2021 | 30.20 | 32.80 | 30.20 | 32.00 | 119,654 | +2.60(+8.84%) |
Feb 26, 2021 | 29.40 | 30.60 | 26.60 | 29.40 | 153,380 | +0.00(+0.00%) |
Feb 25, 2021 | 34.00 | 34.60 | 28.40 | 29.40 | 240,534 | -2.00(-6.37%) |
Feb 24, 2021 | 31.20 | 32.40 | 30.00 | 31.40 | 155,086 | +1.60(+5.37%) |
Feb 23, 2021 | 28.00 | 31.60 | 25.00 | 29.80 | 282,769 | -3.40(-10.24%) |
Feb 22, 2021 | 35.60 | 37.00 | 33.20 | 33.20 | 193,652 | -3.20(-8.79%) |
Feb 19, 2021 | 39.00 | 41.20 | 36.00 | 36.40 | 340,985 | -2.20(-5.70%) |
Feb 18, 2021 | 38.40 | 44.00 | 37.20 | 38.60 | 624,554 | -5.40(-12.27%) |
Feb 17, 2021 | 35.80 | 46.00 | 32.20 | 44.00 | 1,002,451 | +11.20(+34.15%) |
Feb 16, 2021 | 36.60 | 37.00 | 32.20 | 32.80 | 319,051 | -3.80(-10.38%) |
Feb 12, 2021 | 36.60 | 36.80 | 35.00 | 36.60 | 133,970 | -0.40(-1.08%) |
Feb 11, 2021 | 35.20 | 38.20 | 33.00 | 37.00 | 503,746 | -0.20(-0.54%) |
Feb 10, 2021 | 34.20 | 43.00 | 31.80 | 37.20 | 726,722 | +4.20(+12.73%) |
Feb 09, 2021 | 33.60 | 33.80 | 30.40 | 33.00 | 234,114 | +1.20(+3.77%) |
Feb 08, 2021 | 28.40 | 33.60 | 27.60 | 31.80 | 453,163 | +5.20(+19.55%) |
Feb 05, 2021 | 30.00 | 30.25 | 26.00 | 26.60 | 262,735 | -1.40(-5.00%) |
Feb 04, 2021 | 25.60 | 28.80 | 24.80 | 28.00 | 224,401 | +3.40(+13.82%) |
Feb 03, 2021 | 25.20 | 25.60 | 24.40 | 24.60 | 82,006 | +0.00(+0.00%) |
Feb 02, 2021 | 23.60 | 26.40 | 22.60 | 24.60 | 270,458 | +1.00(+4.24%) |
Feb 01, 2021 | 22.40 | 24.00 | 21.80 | 23.60 | 130,778 | +2.80(+13.46%) |
Jan 29, 2021 | 22.80 | 23.20 | 20.80 | 20.80 | 177,850 | -2.80(-11.86%) |
Jan 28, 2021 | 24.00 | 25.20 | 22.20 | 23.60 | 157,294 | +0.20(+0.85%) |
Jan 27, 2021 | 25.00 | 25.60 | 22.20 | 23.40 | 216,179 | -3.20(-12.03%) |
Jan 26, 2021 | 27.80 | 28.20 | 26.00 | 26.60 | 181,037 | -0.60(-2.21%) |
Jan 25, 2021 | 29.00 | 29.00 | 25.00 | 27.20 | 286,889 | +0.00(+0.00%) |
Jan 22, 2021 | 24.60 | 27.80 | 23.20 | 27.20 | 436,240 | -0.20(-0.73%) |
Jan 21, 2021 | 27.60 | 31.60 | 24.20 | 27.40 | 638,673 | +2.60(+10.48%) |
Jan 20, 2021 | 22.80 | 24.80 | 21.00 | 24.80 | 391,348 | +4.00(+19.23%) |
Jan 19, 2021 | 19.40 | 23.00 | 18.40 | 20.80 | 376,588 | +0.80(+4.00%) |
Jan 15, 2021 | 18.60 | 20.20 | 18.20 | 20.00 | 131,855 | +1.40(+7.53%) |
Jan 14, 2021 | 18.40 | 18.80 | 17.00 | 18.60 | 115,324 | +0.54(+3.01%) |
Jan 13, 2021 | 19.60 | 19.60 | 17.36 | 18.06 | 101,550 | -0.34(-1.85%) |
Jan 12, 2021 | 17.34 | 22.60 | 17.28 | 18.40 | 379,717 | +0.40(+2.20%) |
Jan 11, 2021 | 16.00 | 18.00 | 15.40 | 18.00 | 158,735 | +2.20(+13.92%) |
Jan 08, 2021 | 14.60 | 15.92 | 14.20 | 15.80 | 293,765 | -0.20(-1.25%) |
Jan 07, 2021 | 16.80 | 17.20 | 15.40 | 16.00 | 127,691 | +0.00(+0.00%) |
Jan 06, 2021 | 17.20 | 17.80 | 15.40 | 16.00 | 150,829 | -1.00(-5.88%) |
Jan 05, 2021 | 15.00 | 17.40 | 15.00 | 17.00 | 206,542 | +2.60(+18.06%) |
Jan 04, 2021 | 14.40 | 15.40 | 14.20 | 14.40 | 51,752 | -0.25(-1.69%) |
Dec 31, 2020 | 14.65 | 14.65 | 14.65 | 41,308 | +0.71(+5.09%) | |
Dec 30, 2020 | 13.20 | 14.12 | 13.20 | 13.94 | 41,308 | +0.34(+2.49%) |
Dec 29, 2020 | 13.80 | 14.00 | 13.20 | 13.60 | 54,279 | -0.40(-2.86%) |
Dec 28, 2020 | 14.20 | 14.80 | 13.60 | 14.00 | 45,704 | -0.20(-1.39%) |
Dec 24, 2020 | 15.57 | 16.20 | 13.50 | 14.20 | 76,470 | -1.20(-7.81%) |
Dec 23, 2020 | 13.40 | 18.40 | 13.20 | 15.40 | 584,772 | +2.20(+16.65%) |
Dec 22, 2020 | 13.63 | 13.71 | 13.00 | 13.20 | 20,567 | -0.40(-2.93%) |
Dec 21, 2020 | 13.60 | 14.00 | 13.40 | 13.60 | 20,076 | -0.30(-2.19%) |
Dec 18, 2020 | 13.93 | 14.37 | 13.90 | 13.90 | 18,855 | +0.00(+0.03%) |
Dec 17, 2020 | 14.00 | 14.51 | 13.85 | 13.90 | 22,104 | -0.12(-0.86%) |
Dec 16, 2020 | 14.02 | 14.70 | 13.74 | 14.02 | 19,204 | -0.00(-0.01%) |
Dec 15, 2020 | 14.60 | 14.68 | 13.68 | 14.02 | 24,269 | -0.48(-3.30%) |
Dec 14, 2020 | 14.43 | 14.74 | 14.30 | 14.50 | 11,569 | -0.24(-1.63%) |
Dec 11, 2020 | 14.56 | 14.83 | 14.22 | 14.74 | 21,560 | -0.06(-0.41%) |
Dec 10, 2020 | 15.00 | 15.60 | 14.20 | 14.80 | 63,283 | -0.35(-2.28%) |
Dec 09, 2020 | 14.00 | 16.98 | 13.05 | 15.15 | 208,122 | +1.20(+8.64%) |
Dec 08, 2020 | 14.30 | 14.30 | 13.57 | 13.94 | 25,828 | -0.46(-3.17%) |
Dec 07, 2020 | 15.28 | 15.28 | 14.20 | 14.40 | 30,304 | -0.60(-4.01%) |
Dec 04, 2020 | 14.80 | 15.30 | 14.40 | 15.00 | 45,375 | +0.55(+3.78%) |
Dec 03, 2020 | 14.93 | 15.00 | 14.00 | 14.45 | 21,252 | -0.35(-2.34%) |
Dec 02, 2020 | 15.60 | 15.60 | 14.40 | 14.80 | 36,816 | +0.06(+0.42%) |
Dec 01, 2020 | 14.40 | 16.80 | 14.20 | 14.74 | 122,477 | +0.69(+4.94%) |
Nov 30, 2020 | 14.60 | 15.00 | 13.82 | 14.04 | 31,623 | -0.76(-5.11%) |
Nov 27, 2020 | 14.60 | 15.40 | 14.20 | 14.80 | 20,415 | +0.50(+3.53%) |
Nov 25, 2020 | 13.81 | 14.80 | 13.81 | 14.30 | 15,465 | +0.70(+5.12%) |
Nov 24, 2020 | 14.00 | 14.40 | 13.60 | 13.60 | 15,104 | -0.20(-1.45%) |
Nov 23, 2020 | 13.80 | 14.40 | 13.60 | 13.80 | 19,760 | +0.10(+0.73%) |
Nov 20, 2020 | 13.20 | 14.00 | 13.04 | 13.70 | 14,925 | +0.17(+1.24%) |
Nov 19, 2020 | 14.00 | 14.00 | 13.40 | 13.53 | 5,282 | -0.17(-1.23%) |
Nov 18, 2020 | 13.34 | 13.85 | 13.30 | 13.70 | 6,315 | +0.43(+3.21%) |
Nov 17, 2020 | 13.60 | 13.75 | 13.10 | 13.27 | 8,824 | -0.33(-2.40%) |
Nov 16, 2020 | 13.80 | 14.40 | 13.60 | 13.60 | 7,403 | -0.36(-2.56%) |
Nov 13, 2020 | 13.80 | 14.00 | 13.21 | 13.96 | 12,235 | -0.04(-0.30%) |
Nov 12, 2020 | 13.80 | 14.20 | 13.60 | 14.00 | 6,082 | +0.39(+2.90%) |
Nov 11, 2020 | 13.92 | 14.40 | 13.45 | 13.61 | 15,212 | +0.01(+0.04%) |
Nov 10, 2020 | 13.20 | 13.80 | 13.20 | 13.60 | 2,752 | +0.37(+2.80%) |
Nov 09, 2020 | 13.62 | 14.00 | 13.02 | 13.23 | 8,619 | +0.03(+0.21%) |
Nov 06, 2020 | 13.50 | 13.57 | 12.60 | 13.20 | 12,675 | -0.40(-2.91%) |
Nov 05, 2020 | 13.76 | 13.88 | 12.60 | 13.60 | 20,358 | -0.37(-2.62%) |
Nov 04, 2020 | 14.48 | 14.78 | 13.60 | 13.96 | 14,077 | -0.42(-2.89%) |
Nov 03, 2020 | 13.90 | 14.40 | 13.90 | 14.38 | 5,504 | +0.38(+2.73%) |
Nov 02, 2020 | 13.64 | 14.40 | 13.45 | 14.00 | 12,302 | +0.28(+2.03%) |
Oct 30, 2020 | 14.12 | 14.40 | 13.40 | 13.72 | 13,805 | -0.68(-4.72%) |
Oct 29, 2020 | 14.40 | 15.00 | 13.80 | 14.40 | 13,598 | +0.04(+0.25%) |
Oct 28, 2020 | 15.40 | 15.50 | 14.20 | 14.36 | 22,847 | -1.44(-9.09%) |
Oct 27, 2020 | 16.20 | 16.40 | 15.40 | 15.80 | 15,653 | -0.20(-1.25%) |
Oct 26, 2020 | 17.20 | 17.20 | 15.60 | 16.00 | 27,121 | -1.20(-6.98%) |
Oct 23, 2020 | 16.76 | 17.78 | 16.61 | 17.20 | 38,280 | +0.40(+2.38%) |
Oct 22, 2020 | 16.40 | 17.00 | 16.00 | 16.80 | 36,471 | +0.40(+2.44%) |
Oct 21, 2020 | 15.20 | 16.75 | 14.80 | 16.40 | 34,698 | +1.20(+7.89%) |
Oct 20, 2020 | 15.40 | 15.60 | 15.00 | 15.20 | 7,612 | -0.20(-1.30%) |
Oct 19, 2020 | 15.80 | 16.00 | 15.00 | 15.40 | 6,446 | -0.35(-2.22%) |
Oct 16, 2020 | 15.60 | 15.80 | 15.40 | 15.75 | 3,785 | +0.23(+1.48%) |
Oct 15, 2020 | 15.62 | 15.88 | 15.15 | 15.52 | 11,131 | -0.28(-1.77%) |
Oct 14, 2020 | 16.00 | 16.40 | 15.40 | 15.80 | 11,856 | +0.34(+2.17%) |
Oct 13, 2020 | 16.10 | 16.23 | 15.34 | 15.46 | 17,435 | -0.54(-3.35%) |
Oct 12, 2020 | 16.20 | 16.40 | 15.80 | 16.00 | 14,543 | -0.20(-1.23%) |
Oct 09, 2020 | 16.00 | 16.74 | 16.00 | 16.20 | 29,975 | +0.39(+2.45%) |
Oct 08, 2020 | 15.66 | 15.98 | 15.60 | 15.81 | 11,071 | +0.02(+0.10%) |
Oct 07, 2020 | 15.60 | 15.98 | 15.40 | 15.80 | 17,394 | +0.20(+1.26%) |
Oct 06, 2020 | 15.80 | 16.20 | 15.20 | 15.60 | 22,629 | +0.50(+3.30%) |
Oct 05, 2020 | 15.50 | 16.00 | 15.01 | 15.10 | 17,705 | -0.21(-1.38%) |
Oct 02, 2020 | 14.80 | 15.92 | 14.61 | 15.31 | 21,845 | -0.88(-5.43%) |
Oct 01, 2020 | 15.80 | 16.28 | 15.80 | 16.19 | 20,902 | -0.01(-0.04%) |
Sep 30, 2020 | 16.60 | 16.80 | 16.20 | 16.20 | 16,099 | -0.40(-2.41%) |
Sep 29, 2020 | 16.80 | 17.00 | 16.20 | 16.60 | 19,333 | +0.00(+0.00%) |
Sep 28, 2020 | 17.20 | 17.40 | 16.20 | 16.60 | 36,853 | -0.52(-3.04%) |
Sep 25, 2020 | 17.40 | 18.20 | 17.11 | 17.12 | 40,750 | -1.68(-8.94%) |
Sep 24, 2020 | 16.80 | 20.80 | 16.60 | 18.80 | 218,758 | -0.93(-4.72%) |
Sep 23, 2020 | 21.20 | 23.00 | 18.31 | 19.73 | 1,802,700 | +2.73(+16.07%) |
Sep 22, 2020 | 17.00 | 17.40 | 16.80 | 17.00 | 112,123 | -0.20(-1.16%) |
Sep 21, 2020 | 17.20 | 17.80 | 16.80 | 17.20 | 17,569 | +0.00(+0.00%) |
Sep 18, 2020 | 17.80 | 18.20 | 17.20 | 17.20 | 12,935 | -0.63(-3.54%) |
Sep 17, 2020 | 17.73 | 19.38 | 17.73 | 17.83 | 31,552 | +0.03(+0.18%) |
Sep 16, 2020 | 17.20 | 19.60 | 17.00 | 17.80 | 30,541 | +0.60(+3.49%) |
Sep 15, 2020 | 17.18 | 17.80 | 16.51 | 17.20 | 13,811 | +0.30(+1.78%) |
Sep 14, 2020 | 16.80 | 17.58 | 16.20 | 16.90 | 14,061 | +0.00(+0.00%) |
Sep 11, 2020 | 17.41 | 17.80 | 16.80 | 16.90 | 7,710 | -0.50(-2.87%) |
Sep 10, 2020 | 17.00 | 18.00 | 16.60 | 17.40 | 13,037 | +0.40(+2.35%) |
Sep 09, 2020 | 17.80 | 18.00 | 17.00 | 17.00 | 9,132 | -0.51(-2.90%) |
Sep 08, 2020 | 17.00 | 17.80 | 16.42 | 17.51 | 9,655 | +0.05(+0.27%) |
Sep 04, 2020 | 17.70 | 18.58 | 16.20 | 17.46 | 18,770 | -0.34(-1.91%) |
Sep 03, 2020 | 18.40 | 18.40 | 17.20 | 17.80 | 23,434 | -0.79(-4.26%) |
Sep 02, 2020 | 18.40 | 19.20 | 17.60 | 18.59 | 23,609 | -0.01(-0.04%) |
Sep 01, 2020 | 21.40 | 21.40 | 16.80 | 18.60 | 94,457 | -3.00(-13.89%) |
Aug 31, 2020 | 22.40 | 22.40 | 21.00 | 21.60 | 17,040 | -1.00(-4.42%) |
Aug 28, 2020 | 23.00 | 23.37 | 22.20 | 22.60 | 6,400 | -0.40(-1.74%) |
Aug 27, 2020 | 23.00 | 23.40 | 22.40 | 23.00 | 12,219 | -0.40(-1.71%) |
Aug 26, 2020 | 23.60 | 24.00 | 23.00 | 23.40 | 15,007 | -0.20(-0.85%) |
Aug 25, 2020 | 22.80 | 23.80 | 22.60 | 23.60 | 26,369 | +0.60(+2.61%) |
Aug 24, 2020 | 22.60 | 23.00 | 22.00 | 23.00 | 23,673 | +0.40(+1.77%) |
Aug 21, 2020 | 22.40 | 23.00 | 22.20 | 22.60 | 19,900 | +0.00(+0.00%) |
Aug 20, 2020 | 23.40 | 24.20 | 22.00 | 22.60 | 56,354 | -0.80(-3.42%) |
Aug 19, 2020 | 24.20 | 24.80 | 23.40 | 23.40 | 34,424 | -1.40(-5.65%) |
Aug 18, 2020 | 26.80 | 28.40 | 23.00 | 24.80 | 150,063 | -1.20(-4.62%) |
Aug 17, 2020 | 27.00 | 27.00 | 26.00 | 26.00 | 22,916 | -1.00(-3.70%) |
Aug 14, 2020 | 26.00 | 28.18 | 26.00 | 27.00 | 51,685 | -1.40(-4.93%) |
Aug 13, 2020 | 29.80 | 29.80 | 27.00 | 28.40 | 56,998 | -1.40(-4.70%) |
Aug 12, 2020 | 31.00 | 31.00 | 29.20 | 29.80 | 28,163 | -1.60(-5.10%) |
Aug 11, 2020 | 30.60 | 32.00 | 30.00 | 31.40 | 94,987 | -2.60(-7.65%) |
Aug 10, 2020 | 34.80 | 35.00 | 33.60 | 34.00 | 29,921 | -0.40(-1.16%) |
Aug 07, 2020 | 32.80 | 34.60 | 32.80 | 34.40 | 46,975 | +1.40(+4.24%) |
Aug 06, 2020 | 33.80 | 33.80 | 32.80 | 33.00 | 28,805 | -0.80(-2.37%) |
Aug 05, 2020 | 33.80 | 35.00 | 33.20 | 33.80 | 59,429 | +0.40(+1.20%) |
Aug 04, 2020 | 31.40 | 35.80 | 31.20 | 33.40 | 115,178 | +2.20(+7.05%) |
Aug 03, 2020 | 32.20 | 32.40 | 30.80 | 31.20 | 34,620 | -1.20(-3.70%) |
Jul 31, 2020 | 32.20 | 33.00 | 31.00 | 32.40 | 47,710 | +1.80(+5.88%) |
Jul 30, 2020 | 31.00 | 31.60 | 29.80 | 30.60 | 39,048 | -1.00(-3.16%) |
Jul 29, 2020 | 32.00 | 33.80 | 31.40 | 31.60 | 52,628 | -1.20(-3.66%) |
Jul 28, 2020 | 34.80 | 34.80 | 32.40 | 32.80 | 47,759 | -2.20(-6.29%) |
Jul 27, 2020 | 34.20 | 36.60 | 33.00 | 35.00 | 67,710 | +1.60(+4.79%) |
Jul 24, 2020 | 32.40 | 38.00 | 31.60 | 33.40 | 105,080 | +0.60(+1.83%) |
Jul 23, 2020 | 34.40 | 35.00 | 31.00 | 32.80 | 43,839 | -1.80(-5.20%) |
Jul 22, 2020 | 35.40 | 37.00 | 32.40 | 34.60 | 58,417 | -0.20(-0.57%) |
Jul 21, 2020 | 34.40 | 37.00 | 31.40 | 34.80 | 121,905 | +0.20(+0.58%) |
Jul 20, 2020 | 30.80 | 36.00 | 30.20 | 34.60 | 175,192 | +3.40(+10.90%) |
Jul 17, 2020 | 31.60 | 32.00 | 30.20 | 31.20 | 27,675 | +0.00(+0.00%) |
Jul 16, 2020 | 28.80 | 32.40 | 28.20 | 31.20 | 53,621 | +2.20(+7.59%) |
Jul 15, 2020 | 28.80 | 29.80 | 28.40 | 29.00 | 19,350 | +0.20(+0.69%) |
Jul 14, 2020 | 30.00 | 30.40 | 28.40 | 28.80 | 51,699 | +0.00(+0.00%) |
Jul 13, 2020 | 29.60 | 29.60 | 28.40 | 28.80 | 19,026 | -0.40(-1.37%) |
Jul 10, 2020 | 29.40 | 30.00 | 28.30 | 29.20 | 18,545 | -0.60(-2.01%) |
Jul 09, 2020 | 31.20 | 31.40 | 29.00 | 29.80 | 21,777 | -0.80(-2.61%) |
Jul 08, 2020 | 31.40 | 31.40 | 29.80 | 30.60 | 21,627 | -0.20(-0.65%) |
Jul 07, 2020 | 30.40 | 32.80 | 29.40 | 30.80 | 89,307 | +1.40(+4.76%) |
Jul 06, 2020 | 29.40 | 31.20 | 29.00 | 29.40 | 19,192 | +0.20(+0.68%) |
Jul 02, 2020 | 30.40 | 31.40 | 28.50 | 29.20 | 48,365 | -1.60(-5.19%) |
Jul 01, 2020 | 32.60 | 33.00 | 30.60 | 30.80 | 52,701 | -2.00(-6.10%) |
Jun 30, 2020 | 34.20 | 35.00 | 32.60 | 32.80 | 28,846 | -1.40(-4.09%) |
Jun 29, 2020 | 35.60 | 36.20 | 34.00 | 34.20 | 21,183 | -1.20(-3.39%) |
Jun 26, 2020 | 37.60 | 37.60 | 35.20 | 35.40 | 22,685 | -1.80(-4.84%) |
Jun 25, 2020 | 36.40 | 38.40 | 36.00 | 37.20 | 16,869 | +1.20(+3.33%) |
Jun 24, 2020 | 38.20 | 39.60 | 35.00 | 36.00 | 47,960 | -3.20(-8.16%) |
Jun 23, 2020 | 40.20 | 41.00 | 38.40 | 39.20 | 44,713 | -0.60(-1.51%) |
Jun 22, 2020 | 38.20 | 41.00 | 37.40 | 39.80 | 33,241 | +2.00(+5.29%) |
Jun 19, 2020 | 38.40 | 40.00 | 36.60 | 37.80 | 57,055 | -2.00(-5.03%) |
Jun 18, 2020 | 36.80 | 41.60 | 36.00 | 39.80 | 185,293 | +5.40(+15.70%) |
Jun 17, 2020 | 34.20 | 35.40 | 32.40 | 34.40 | 26,760 | -0.20(-0.58%) |
Jun 16, 2020 | 36.00 | 36.00 | 32.60 | 34.60 | 36,208 | -0.40(-1.14%) |
Jun 15, 2020 | 33.40 | 36.80 | 33.20 | 35.00 | 45,551 | +1.60(+4.79%) |
Jun 12, 2020 | 34.40 | 35.00 | 31.60 | 33.40 | 20,745 | -0.60(-1.76%) |
Jun 11, 2020 | 34.00 | 34.60 | 32.00 | 34.00 | 40,605 | -1.60(-4.49%) |
Jun 10, 2020 | 37.40 | 37.60 | 34.80 | 35.60 | 31,399 | -1.00(-2.73%) |
Jun 09, 2020 | 35.80 | 38.40 | 34.20 | 36.60 | 41,900 | +0.20(+0.55%) |
Jun 08, 2020 | 35.40 | 37.40 | 33.20 | 36.40 | 62,633 | +1.80(+5.20%) |
Jun 05, 2020 | 32.40 | 35.40 | 31.80 | 34.60 | 33,630 | +2.40(+7.45%) |
Jun 04, 2020 | 33.60 | 34.40 | 31.40 | 32.20 | 43,163 | -1.80(-5.29%) |
Jun 03, 2020 | 34.00 | 35.80 | 33.20 | 34.00 | 45,575 | +0.40(+1.19%) |
Jun 02, 2020 | 33.00 | 33.60 | 30.80 | 33.60 | 63,707 | +1.60(+5.00%) |