Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.300 | 9.350 | 8.810 | 8.960 | 913,600 | -0.38(-4.07%) |
Apr 29, 2021 | 9.420 | 9.510 | 9.270 | 9.340 | 319,419 | -0.07(-0.74%) |
Apr 28, 2021 | 9.500 | 9.590 | 9.360 | 9.410 | 324,664 | -0.11(-1.16%) |
Apr 27, 2021 | 10.38 | 10.49 | 9.470 | 9.520 | 765,755 | -0.88(-8.46%) |
Apr 26, 2021 | 10.15 | 10.43 | 9.990 | 10.40 | 245,442 | +0.25(+2.46%) |
Apr 23, 2021 | 10.24 | 10.24 | 10.03 | 10.15 | 250,300 | +0.11(+1.10%) |
Apr 22, 2021 | 9.970 | 10.19 | 9.761 | 10.04 | 364,662 | +0.14(+1.41%) |
Apr 21, 2021 | 9.510 | 10.00 | 9.440 | 9.900 | 324,225 | +0.33(+3.45%) |
Apr 20, 2021 | 9.620 | 9.710 | 9.350 | 9.570 | 281,593 | +0.00(+0.00%) |
Apr 19, 2021 | 9.610 | 9.760 | 9.320 | 9.570 | 346,600 | -0.19(-1.95%) |
Apr 16, 2021 | 9.430 | 9.880 | 9.290 | 9.760 | 330,100 | +0.27(+2.85%) |
Apr 15, 2021 | 9.450 | 9.600 | 9.390 | 9.490 | 248,343 | +0.01(+0.11%) |
Apr 14, 2021 | 9.600 | 9.610 | 9.390 | 9.480 | 236,143 | -0.12(-1.25%) |
Apr 13, 2021 | 9.270 | 9.700 | 9.270 | 9.600 | 258,273 | +0.27(+2.89%) |
Apr 12, 2021 | 9.610 | 9.620 | 9.180 | 9.330 | 286,790 | -0.13(-1.37%) |
Apr 09, 2021 | 9.680 | 9.686 | 9.280 | 9.460 | 372,400 | -0.14(-1.46%) |
Apr 08, 2021 | 9.570 | 9.850 | 9.520 | 9.600 | 248,758 | +0.12(+1.27%) |
Apr 07, 2021 | 9.950 | 9.950 | 9.390 | 9.480 | 346,627 | -0.40(-4.05%) |
Apr 06, 2021 | 9.770 | 10.11 | 9.670 | 9.880 | 465,483 | +0.22(+2.28%) |
Apr 05, 2021 | 9.750 | 9.850 | 9.530 | 9.660 | 298,016 | -0.17(-1.73%) |
Apr 01, 2021 | 9.810 | 10.00 | 9.640 | 9.830 | 371,900 | +0.07(+0.72%) |
Mar 31, 2021 | 9.550 | 10.09 | 9.460 | 9.760 | 399,507 | +0.28(+2.95%) |
Mar 30, 2021 | 9.300 | 9.630 | 9.130 | 9.480 | 288,859 | +0.08(+0.85%) |
Mar 29, 2021 | 9.790 | 9.790 | 9.220 | 9.400 | 853,650 | -0.24(-2.49%) |
Mar 26, 2021 | 9.950 | 9.950 | 9.360 | 9.640 | 458,500 | -0.16(-1.63%) |
Mar 25, 2021 | 9.950 | 10.15 | 9.630 | 9.800 | 554,887 | -0.28(-2.78%) |
Mar 24, 2021 | 10.05 | 10.55 | 9.900 | 10.08 | 696,597 | +0.02(+0.20%) |
Mar 23, 2021 | 10.52 | 10.56 | 10.06 | 10.06 | 353,695 | -0.46(-4.37%) |
Mar 22, 2021 | 10.55 | 10.85 | 10.45 | 10.52 | 467,641 | -0.23(-2.14%) |
Mar 19, 2021 | 11.27 | 11.43 | 10.74 | 10.75 | 712,500 | -0.33(-2.98%) |
Mar 18, 2021 | 10.72 | 11.28 | 10.57 | 11.08 | 520,228 | +0.45(+4.23%) |
Mar 17, 2021 | 10.70 | 10.92 | 10.35 | 10.63 | 495,552 | -0.13(-1.21%) |
Mar 16, 2021 | 11.50 | 11.57 | 10.68 | 10.76 | 637,579 | -0.41(-3.67%) |
Mar 15, 2021 | 10.59 | 11.34 | 10.54 | 11.17 | 792,431 | +0.77(+7.40%) |
Mar 12, 2021 | 10.36 | 10.60 | 10.18 | 10.40 | 463,100 | -0.03(-0.29%) |
Mar 11, 2021 | 10.17 | 10.54 | 9.900 | 10.43 | 1,158,707 | +0.25(+2.46%) |
Mar 10, 2021 | 10.40 | 10.60 | 9.950 | 10.18 | 1,562,710 | -0.52(-4.86%) |
Mar 09, 2021 | 11.01 | 11.01 | 9.630 | 10.70 | 3,271,258 | -1.45(-11.93%) |
Mar 08, 2021 | 12.40 | 12.83 | 12.06 | 12.15 | 477,310 | -0.30(-2.41%) |
Mar 05, 2021 | 12.30 | 12.52 | 11.15 | 12.45 | 1,009,400 | +0.01(+0.08%) |
Mar 04, 2021 | 13.20 | 13.20 | 12.02 | 12.44 | 602,403 | -0.48(-3.72%) |
Mar 03, 2021 | 14.12 | 14.22 | 12.70 | 12.92 | 1,261,924 | -1.41(-9.84%) |
Mar 02, 2021 | 14.55 | 14.89 | 14.13 | 14.33 | 415,463 | -0.27(-1.85%) |
Mar 01, 2021 | 14.26 | 14.84 | 14.03 | 14.60 | 534,430 | +0.62(+4.43%) |
Feb 26, 2021 | 14.50 | 14.83 | 13.36 | 13.98 | 638,500 | -0.39(-2.71%) |
Feb 25, 2021 | 15.50 | 15.64 | 14.29 | 14.37 | 624,276 | -1.02(-6.63%) |
Feb 24, 2021 | 14.33 | 15.39 | 14.15 | 15.39 | 884,141 | +1.24(+8.76%) |
Feb 23, 2021 | 14.85 | 14.90 | 13.76 | 14.15 | 701,504 | -0.92(-6.10%) |
Feb 22, 2021 | 15.69 | 15.87 | 14.88 | 15.07 | 653,561 | -0.43(-2.77%) |
Feb 19, 2021 | 16.06 | 16.06 | 15.38 | 15.50 | 699,500 | -0.38(-2.39%) |
Feb 18, 2021 | 16.50 | 16.52 | 15.40 | 15.88 | 651,616 | -0.59(-3.58%) |
Feb 17, 2021 | 16.85 | 17.47 | 16.06 | 16.47 | 808,236 | -0.43(-2.54%) |
Feb 16, 2021 | 18.12 | 18.20 | 16.63 | 16.90 | 1,632,856 | -1.06(-5.90%) |
Feb 12, 2021 | 18.14 | 18.91 | 17.85 | 17.96 | 789,900 | -1.36(-7.04%) |
Feb 11, 2021 | 18.79 | 19.40 | 18.30 | 19.32 | 861,075 | +0.36(+1.90%) |
Feb 10, 2021 | 19.75 | 20.54 | 17.12 | 18.96 | 2,140,423 | -0.58(-2.97%) |
Feb 09, 2021 | 17.14 | 19.93 | 17.04 | 19.54 | 2,264,180 | +2.64(+15.62%) |
Feb 08, 2021 | 16.85 | 16.95 | 16.40 | 16.90 | 589,873 | +0.41(+2.49%) |
Feb 05, 2021 | 16.62 | 17.27 | 15.91 | 16.49 | 942,800 | +0.02(+0.12%) |
Feb 04, 2021 | 16.70 | 16.96 | 16.25 | 16.47 | 835,703 | -0.49(-2.89%) |
Feb 03, 2021 | 14.50 | 16.96 | 14.50 | 16.96 | 2,505,435 | +2.45(+16.88%) |
Feb 02, 2021 | 14.86 | 15.47 | 14.39 | 14.51 | 1,434,785 | -0.34(-2.29%) |
Feb 01, 2021 | 14.51 | 14.89 | 13.89 | 14.85 | 1,009,279 | +0.57(+3.99%) |
Jan 29, 2021 | 14.45 | 14.74 | 13.65 | 14.28 | 1,123,500 | +0.17(+1.20%) |
Jan 28, 2021 | 16.30 | 16.30 | 13.95 | 14.11 | 1,945,059 | -0.89(-5.93%) |
Jan 27, 2021 | 13.74 | 16.16 | 13.40 | 15.00 | 3,407,732 | +1.30(+9.49%) |
Jan 26, 2021 | 13.97 | 13.99 | 13.17 | 13.70 | 1,223,816 | -0.22(-1.58%) |
Jan 25, 2021 | 13.50 | 14.18 | 13.00 | 13.92 | 1,699,423 | +0.61(+4.58%) |
Jan 22, 2021 | 14.60 | 14.64 | 13.00 | 13.31 | 2,756,900 | -0.73(-5.20%) |
Jan 21, 2021 | 13.21 | 14.31 | 12.88 | 14.04 | 2,928,292 | +1.29(+10.12%) |
Jan 20, 2021 | 12.95 | 13.19 | 12.38 | 12.75 | 1,175,291 | -0.11(-0.86%) |
Jan 19, 2021 | 12.84 | 12.90 | 12.51 | 12.86 | 573,423 | +0.36(+2.88%) |
Jan 15, 2021 | 13.24 | 13.24 | 12.27 | 12.50 | 1,009,000 | -0.46(-3.55%) |
Jan 14, 2021 | 12.34 | 13.23 | 12.34 | 12.96 | 1,104,469 | +0.62(+5.02%) |
Jan 13, 2021 | 12.10 | 12.66 | 11.92 | 12.34 | 825,169 | +0.29(+2.41%) |
Jan 12, 2021 | 11.75 | 13.09 | 11.65 | 12.05 | 2,314,494 | +0.42(+3.61%) |
Jan 11, 2021 | 11.80 | 11.97 | 11.61 | 11.63 | 380,843 | -0.28(-2.35%) |
Jan 08, 2021 | 12.06 | 12.25 | 11.76 | 11.91 | 680,200 | -0.24(-1.98%) |
Jan 07, 2021 | 11.98 | 12.25 | 11.76 | 12.15 | 486,929 | +0.18(+1.50%) |
Jan 06, 2021 | 12.17 | 12.20 | 11.57 | 11.97 | 973,042 | -0.15(-1.24%) |
Jan 05, 2021 | 11.70 | 12.24 | 11.43 | 12.12 | 853,201 | +0.42(+3.59%) |
Jan 04, 2021 | 11.21 | 11.71 | 11.18 | 11.70 | 835,034 | +0.55(+4.93%) |
Dec 31, 2020 | 11.15 | 11.15 | 11.15 | 740,314 | -0.14(-1.24%) | |
Dec 30, 2020 | 11.36 | 11.73 | 11.23 | 11.29 | 740,314 | -0.12(-1.05%) |
Dec 29, 2020 | 12.03 | 12.03 | 11.22 | 11.41 | 1,515,451 | -0.64(-5.31%) |
Dec 28, 2020 | 12.16 | 12.31 | 11.80 | 12.05 | 813,714 | -0.20(-1.63%) |
Dec 24, 2020 | 12.51 | 12.65 | 12.12 | 12.25 | 510,400 | -0.37(-2.93%) |
Dec 23, 2020 | 12.68 | 12.88 | 12.41 | 12.62 | 615,433 | +0.02(+0.16%) |
Dec 22, 2020 | 12.42 | 12.66 | 12.22 | 12.60 | 773,979 | +0.15(+1.20%) |
Dec 21, 2020 | 12.80 | 12.80 | 12.28 | 12.45 | 847,409 | -0.02(-0.16%) |
Dec 18, 2020 | 12.13 | 12.47 | 11.93 | 12.47 | 989,800 | +0.45(+3.74%) |
Dec 17, 2020 | 12.03 | 12.23 | 11.94 | 12.02 | 518,564 | +0.02(+0.17%) |
Dec 16, 2020 | 12.22 | 12.53 | 11.91 | 12.00 | 610,165 | -0.33(-2.68%) |
Dec 15, 2020 | 11.98 | 12.35 | 11.85 | 12.33 | 556,774 | +0.21(+1.73%) |
Dec 14, 2020 | 12.01 | 12.20 | 11.70 | 12.12 | 847,153 | +0.02(+0.17%) |
Dec 11, 2020 | 12.30 | 12.54 | 12.10 | 12.10 | 603,300 | -0.19(-1.55%) |
Dec 10, 2020 | 12.20 | 12.42 | 12.07 | 12.29 | 587,491 | -0.06(-0.49%) |
Dec 09, 2020 | 13.05 | 13.08 | 12.03 | 12.35 | 1,529,013 | -0.64(-4.93%) |
Dec 08, 2020 | 12.50 | 13.50 | 12.22 | 12.99 | 2,477,071 | +0.39(+3.10%) |
Dec 07, 2020 | 12.80 | 12.99 | 12.17 | 12.60 | 694,795 | -0.15(-1.18%) |
Dec 04, 2020 | 12.49 | 13.16 | 12.34 | 12.75 | 1,988,800 | +0.44(+3.57%) |
Dec 03, 2020 | 12.28 | 12.48 | 12.15 | 12.31 | 565,095 | -0.06(-0.49%) |
Dec 02, 2020 | 12.41 | 12.54 | 12.09 | 12.37 | 823,582 | -0.23(-1.83%) |
Dec 01, 2020 | 12.56 | 12.62 | 12.12 | 12.60 | 742,631 | -0.04(-0.32%) |
Nov 30, 2020 | 12.00 | 13.00 | 11.91 | 12.64 | 1,527,921 | +0.66(+5.51%) |
Nov 27, 2020 | 12.33 | 12.34 | 11.85 | 11.98 | 559,200 | -0.20(-1.64%) |
Nov 25, 2020 | 11.82 | 12.23 | 11.75 | 12.18 | 747,100 | +0.41(+3.48%) |
Nov 24, 2020 | 12.05 | 12.15 | 11.66 | 11.77 | 1,304,199 | -0.67(-5.39%) |
Nov 23, 2020 | 12.60 | 12.64 | 11.91 | 12.44 | 1,391,251 | -0.22(-1.74%) |
Nov 20, 2020 | 12.74 | 13.24 | 12.55 | 12.66 | 1,596,100 | +0.21(+1.69%) |
Nov 19, 2020 | 12.36 | 12.64 | 12.16 | 12.45 | 1,116,596 | +0.12(+0.97%) |
Nov 18, 2020 | 12.50 | 12.59 | 11.96 | 12.33 | 1,627,503 | -0.30(-2.38%) |
Nov 17, 2020 | 12.73 | 12.91 | 12.36 | 12.63 | 584,381 | -0.26(-2.02%) |
Nov 16, 2020 | 12.56 | 13.00 | 11.90 | 12.89 | 2,141,331 | -0.52(-3.88%) |
Nov 13, 2020 | 13.88 | 14.08 | 13.15 | 13.41 | 1,372,000 | -0.46(-3.32%) |
Nov 12, 2020 | 12.71 | 14.29 | 12.38 | 13.87 | 2,897,636 | +0.98(+7.60%) |
Nov 11, 2020 | 11.81 | 12.95 | 11.66 | 12.89 | 2,200,561 | +1.50(+13.17%) |
Nov 10, 2020 | 12.17 | 12.29 | 11.10 | 11.39 | 1,283,261 | -0.11(-0.96%) |
Nov 09, 2020 | 12.77 | 13.20 | 10.54 | 11.50 | 3,966,090 | -3.60(-23.84%) |
Nov 06, 2020 | 15.16 | 15.49 | 14.80 | 15.10 | 1,091,200 | -0.38(-2.45%) |
Nov 05, 2020 | 15.44 | 15.97 | 14.41 | 15.48 | 2,944,478 | +0.82(+5.59%) |
Nov 04, 2020 | 15.14 | 15.26 | 14.50 | 14.66 | 1,299,852 | -0.26(-1.74%) |
Nov 03, 2020 | 15.45 | 15.53 | 14.74 | 14.92 | 1,288,388 | -0.34(-2.23%) |
Nov 02, 2020 | 14.30 | 15.50 | 14.22 | 15.26 | 2,134,591 | +1.07(+7.54%) |
Oct 30, 2020 | 15.31 | 15.39 | 14.12 | 14.19 | 1,335,100 | -1.12(-7.32%) |
Oct 29, 2020 | 15.32 | 15.80 | 15.07 | 15.31 | 1,016,737 | +0.26(+1.73%) |
Oct 28, 2020 | 14.42 | 15.44 | 14.08 | 15.05 | 1,911,702 | +0.70(+4.88%) |
Oct 27, 2020 | 14.85 | 14.96 | 14.15 | 14.35 | 1,022,154 | -0.25(-1.71%) |
Oct 26, 2020 | 15.35 | 16.06 | 14.52 | 14.60 | 1,543,716 | -0.42(-2.80%) |
Oct 23, 2020 | 14.50 | 15.14 | 14.50 | 15.02 | 510,100 | +0.35(+2.39%) |
Oct 22, 2020 | 15.05 | 15.18 | 14.15 | 14.67 | 867,002 | -0.25(-1.68%) |
Oct 21, 2020 | 15.78 | 15.90 | 14.92 | 14.92 | 682,058 | -0.69(-4.42%) |
Oct 20, 2020 | 15.99 | 16.00 | 15.11 | 15.61 | 989,136 | +0.09(+0.58%) |
Oct 19, 2020 | 14.85 | 16.36 | 14.75 | 15.52 | 2,330,041 | +0.95(+6.52%) |
Oct 16, 2020 | 14.60 | 14.71 | 14.12 | 14.57 | 896,900 | +0.22(+1.53%) |
Oct 15, 2020 | 14.70 | 14.75 | 14.03 | 14.35 | 871,645 | -0.15(-1.03%) |
Oct 14, 2020 | 15.25 | 15.25 | 14.45 | 14.50 | 750,848 | -0.35(-2.36%) |
Oct 13, 2020 | 14.60 | 15.20 | 14.60 | 14.85 | 876,197 | +0.17(+1.16%) |
Oct 12, 2020 | 15.40 | 15.48 | 14.68 | 14.68 | 888,399 | -0.41(-2.72%) |
Oct 09, 2020 | 15.77 | 15.77 | 15.08 | 15.09 | 713,100 | -0.38(-2.46%) |
Oct 08, 2020 | 15.95 | 15.95 | 15.31 | 15.47 | 652,486 | -0.35(-2.21%) |
Oct 07, 2020 | 15.85 | 15.99 | 15.46 | 15.82 | 710,446 | +0.33(+2.13%) |
Oct 06, 2020 | 16.85 | 16.90 | 15.40 | 15.49 | 898,256 | -0.90(-5.49%) |
Oct 05, 2020 | 16.03 | 17.08 | 16.03 | 16.39 | 1,415,739 | +0.36(+2.25%) |
Oct 02, 2020 | 16.50 | 16.73 | 15.62 | 16.03 | 2,575,000 | +0.76(+4.98%) |
Oct 01, 2020 | 14.89 | 15.35 | 14.78 | 15.27 | 671,258 | +0.49(+3.32%) |
Sep 30, 2020 | 14.52 | 15.25 | 14.52 | 14.78 | 852,104 | +0.00(+0.00%) |
Sep 29, 2020 | 13.78 | 15.03 | 13.78 | 14.78 | 1,136,940 | +0.66(+4.67%) |
Sep 28, 2020 | 14.30 | 14.38 | 13.71 | 14.12 | 728,786 | -0.05(-0.35%) |
Sep 25, 2020 | 13.80 | 14.38 | 13.74 | 14.17 | 634,300 | +0.53(+3.89%) |
Sep 24, 2020 | 14.31 | 14.50 | 13.56 | 13.64 | 833,388 | -0.32(-2.29%) |
Sep 23, 2020 | 15.67 | 15.69 | 13.75 | 13.96 | 1,363,000 | -1.56(-10.05%) |
Sep 22, 2020 | 14.49 | 15.95 | 14.14 | 15.52 | 2,883,162 | +1.72(+12.46%) |
Sep 21, 2020 | 14.50 | 14.64 | 13.33 | 13.80 | 879,268 | -0.37(-2.61%) |
Sep 18, 2020 | 14.28 | 14.65 | 14.09 | 14.17 | 941,500 | +0.09(+0.64%) |
Sep 17, 2020 | 13.85 | 14.22 | 13.56 | 14.08 | 667,181 | +0.01(+0.07%) |
Sep 16, 2020 | 14.35 | 14.75 | 13.93 | 14.07 | 1,368,699 | -0.40(-2.76%) |
Sep 15, 2020 | 14.80 | 14.82 | 14.26 | 14.47 | 505,229 | -0.08(-0.55%) |
Sep 14, 2020 | 14.81 | 14.84 | 14.05 | 14.55 | 712,754 | +0.50(+3.56%) |
Sep 11, 2020 | 12.95 | 14.65 | 12.93 | 14.05 | 1,879,100 | +1.07(+8.24%) |
Sep 10, 2020 | 12.80 | 13.29 | 12.56 | 12.98 | 1,157,431 | +0.19(+1.49%) |
Sep 09, 2020 | 13.27 | 13.32 | 12.52 | 12.79 | 1,251,259 | -0.34(-2.59%) |
Sep 08, 2020 | 12.40 | 13.75 | 12.11 | 13.13 | 1,696,531 | +0.47(+3.71%) |
Sep 04, 2020 | 13.25 | 13.30 | 11.88 | 12.66 | 1,502,900 | -0.49(-3.73%) |
Sep 03, 2020 | 13.48 | 13.54 | 12.76 | 13.15 | 1,288,798 | -0.28(-2.08%) |
Sep 02, 2020 | 13.55 | 13.84 | 12.75 | 13.43 | 1,188,497 | -0.16(-1.18%) |
Sep 01, 2020 | 14.00 | 14.20 | 13.24 | 13.59 | 954,818 | -0.44(-3.14%) |
Aug 31, 2020 | 14.80 | 14.82 | 13.77 | 14.03 | 1,286,190 | -0.66(-4.49%) |
Aug 28, 2020 | 15.35 | 15.59 | 14.63 | 14.69 | 604,100 | -0.90(-5.77%) |
Aug 27, 2020 | 15.10 | 15.59 | 14.86 | 15.59 | 878,706 | +0.20(+1.30%) |
Aug 26, 2020 | 14.99 | 15.60 | 14.80 | 15.39 | 870,018 | +0.53(+3.57%) |
Aug 25, 2020 | 14.37 | 14.93 | 14.27 | 14.86 | 847,803 | -0.11(-0.73%) |
Aug 24, 2020 | 16.00 | 16.00 | 14.26 | 14.97 | 1,566,591 | -0.94(-5.91%) |
Aug 21, 2020 | 16.41 | 16.53 | 15.66 | 15.91 | 729,200 | -0.81(-4.84%) |
Aug 20, 2020 | 16.74 | 16.90 | 16.17 | 16.72 | 630,248 | -0.13(-0.77%) |
Aug 19, 2020 | 16.27 | 16.90 | 16.10 | 16.85 | 958,278 | +0.37(+2.25%) |
Aug 18, 2020 | 15.99 | 16.70 | 15.61 | 16.48 | 1,109,062 | +0.43(+2.68%) |
Aug 17, 2020 | 16.60 | 16.79 | 16.05 | 16.05 | 874,559 | -0.99(-5.81%) |
Aug 14, 2020 | 17.55 | 17.78 | 16.51 | 17.04 | 958,400 | -0.59(-3.35%) |
Aug 13, 2020 | 17.30 | 17.94 | 16.52 | 17.63 | 1,868,061 | +1.15(+6.98%) |
Aug 12, 2020 | 16.68 | 16.85 | 16.22 | 16.48 | 826,821 | -0.05(-0.30%) |
Aug 11, 2020 | 17.25 | 17.25 | 16.01 | 16.53 | 1,948,896 | -1.33(-7.45%) |
Aug 10, 2020 | 18.42 | 18.85 | 17.51 | 17.86 | 1,168,800 | -0.38(-2.08%) |
Aug 07, 2020 | 18.12 | 19.48 | 17.98 | 18.24 | 2,030,900 | +0.39(+2.18%) |
Aug 06, 2020 | 18.01 | 18.68 | 17.56 | 17.85 | 1,780,269 | -0.77(-4.14%) |
Aug 05, 2020 | 20.49 | 21.00 | 18.10 | 18.62 | 3,663,951 | -1.43(-7.13%) |
Aug 04, 2020 | 23.18 | 23.78 | 20.00 | 20.05 | 6,015,117 | -4.81(-19.35%) |
Aug 03, 2020 | 22.30 | 24.98 | 21.90 | 24.86 | 3,101,600 | +3.09(+14.19%) |
Jul 31, 2020 | 22.89 | 23.18 | 21.25 | 21.77 | 1,618,400 | -0.71(-3.16%) |
Jul 30, 2020 | 22.65 | 22.95 | 21.71 | 22.48 | 1,764,474 | -0.46(-2.01%) |
Jul 29, 2020 | 22.75 | 25.55 | 22.55 | 22.94 | 5,321,623 | +0.32(+1.41%) |
Jul 28, 2020 | 23.19 | 24.10 | 22.23 | 22.62 | 1,663,134 | -0.50(-2.16%) |
Jul 27, 2020 | 22.00 | 23.50 | 21.86 | 23.12 | 2,167,799 | +1.37(+6.30%) |
Jul 24, 2020 | 22.05 | 22.67 | 21.40 | 21.75 | 1,637,800 | -0.75(-3.33%) |
Jul 23, 2020 | 23.40 | 24.30 | 21.49 | 22.50 | 4,169,978 | -0.91(-3.89%) |
Jul 22, 2020 | 21.31 | 24.20 | 21.10 | 23.41 | 6,656,686 | +2.23(+10.53%) |
Jul 21, 2020 | 20.99 | 22.27 | 20.11 | 21.18 | 3,238,867 | -0.42(-1.94%) |
Jul 20, 2020 | 21.00 | 22.87 | 19.26 | 21.60 | 4,334,147 | +1.03(+5.01%) |
Jul 17, 2020 | 19.05 | 21.58 | 19.02 | 20.57 | 8,806,000 | +1.20(+6.20%) |
Jul 16, 2020 | 17.27 | 20.60 | 16.91 | 19.37 | 12,005,629 | +2.34(+13.74%) |
Jul 15, 2020 | 16.60 | 17.20 | 16.38 | 17.03 | 1,505,718 | -0.13(-0.76%) |
Jul 14, 2020 | 17.00 | 17.42 | 16.17 | 17.16 | 1,401,263 | +0.27(+1.60%) |
Jul 13, 2020 | 18.00 | 18.11 | 16.84 | 16.89 | 1,702,605 | -0.69(-3.92%) |
Jul 10, 2020 | 17.53 | 18.98 | 17.05 | 17.58 | 2,880,400 | +0.03(+0.17%) |
Jul 09, 2020 | 18.25 | 18.55 | 16.90 | 17.55 | 2,020,921 | -0.55(-3.04%) |
Jul 08, 2020 | 17.09 | 18.62 | 16.51 | 18.10 | 4,640,891 | +1.39(+8.32%) |
Jul 07, 2020 | 17.00 | 17.35 | 16.56 | 16.71 | 1,677,352 | -0.63(-3.63%) |
Jul 06, 2020 | 17.42 | 17.67 | 16.92 | 17.34 | 1,650,706 | +0.15(+0.87%) |
Jul 02, 2020 | 17.50 | 18.10 | 17.01 | 17.19 | 2,143,200 | -0.40(-2.27%) |
Jul 01, 2020 | 17.21 | 18.48 | 16.72 | 17.59 | 3,320,380 | -0.11(-0.62%) |
Jun 30, 2020 | 16.40 | 18.59 | 16.40 | 17.70 | 3,886,382 | +0.71(+4.18%) |
Jun 29, 2020 | 18.04 | 18.18 | 16.04 | 16.99 | 3,045,626 | -0.56(-3.19%) |
Jun 26, 2020 | 18.81 | 19.33 | 17.22 | 17.55 | 6,821,900 | -1.09(-5.85%) |
Jun 25, 2020 | 19.68 | 20.36 | 17.25 | 18.64 | 6,429,384 | -0.52(-2.71%) |
Jun 24, 2020 | 17.90 | 20.60 | 17.55 | 19.16 | 12,239,548 | +1.68(+9.61%) |
Jun 23, 2020 | 15.18 | 18.20 | 15.03 | 17.48 | 10,846,568 | +1.87(+11.98%) |
Jun 22, 2020 | 15.95 | 16.86 | 15.17 | 15.61 | 3,981,181 | -1.18(-7.03%) |
Jun 19, 2020 | 16.01 | 17.42 | 14.50 | 16.79 | 12,876,700 | +0.78(+4.87%) |
Jun 18, 2020 | 14.02 | 16.43 | 13.41 | 16.01 | 8,775,690 | +2.08(+14.93%) |
Jun 17, 2020 | 13.14 | 14.49 | 13.04 | 13.93 | 3,963,863 | +0.78(+5.93%) |
Jun 16, 2020 | 12.60 | 13.43 | 12.01 | 13.15 | 3,033,370 | +0.40(+3.14%) |
Jun 15, 2020 | 13.22 | 13.42 | 12.55 | 12.75 | 2,871,178 | +0.26(+2.08%) |
Jun 12, 2020 | 13.05 | 13.05 | 12.01 | 12.49 | 2,216,100 | -0.61(-4.66%) |
Jun 11, 2020 | 11.20 | 13.43 | 11.11 | 13.10 | 5,708,929 | +1.42(+12.16%) |
Jun 10, 2020 | 12.90 | 12.90 | 11.55 | 11.68 | 3,677,771 | +1.01(+9.47%) |
Jun 09, 2020 | 10.90 | 11.23 | 10.51 | 10.67 | 1,609,933 | -0.13(-1.20%) |
Jun 08, 2020 | 10.08 | 10.87 | 10.08 | 10.80 | 1,325,492 | +0.93(+9.42%) |
Jun 05, 2020 | 10.06 | 10.10 | 9.050 | 9.870 | 3,046,400 | -0.73(-6.89%) |
Jun 04, 2020 | 11.55 | 11.57 | 10.32 | 10.60 | 2,206,575 | -0.97(-8.38%) |
Jun 03, 2020 | 12.20 | 12.28 | 11.54 | 11.57 | 2,356,735 | -0.68(-5.55%) |
Jun 02, 2020 | 12.31 | 12.55 | 12.21 | 12.25 | 649,721 | -0.37(-2.93%) |
Jun 01, 2020 | 12.35 | 12.64 | 12.07 | 12.62 | 687,176 | +0.17(+1.37%) |
May 29, 2020 | 12.26 | 12.66 | 12.22 | 12.45 | 745,300 | -0.06(-0.48%) |
May 28, 2020 | 12.70 | 12.98 | 12.33 | 12.51 | 1,376,071 | -0.23(-1.81%) |
May 27, 2020 | 12.38 | 12.88 | 11.80 | 12.74 | 2,194,164 | +0.47(+3.83%) |
May 26, 2020 | 13.19 | 13.20 | 12.20 | 12.27 | 2,286,523 | -0.95(-7.19%) |
May 22, 2020 | 13.40 | 13.70 | 12.85 | 13.22 | 1,539,200 | -0.35(-2.58%) |
May 21, 2020 | 13.60 | 13.85 | 13.05 | 13.57 | 1,246,408 | -0.29(-2.09%) |
May 20, 2020 | 13.55 | 14.14 | 13.50 | 13.86 | 992,561 | +0.03(+0.22%) |
May 19, 2020 | 13.61 | 14.31 | 13.44 | 13.83 | 1,384,789 | -0.35(-2.47%) |
May 18, 2020 | 15.02 | 15.07 | 12.70 | 14.18 | 5,016,215 | -0.79(-5.28%) |
May 15, 2020 | 15.55 | 16.16 | 14.50 | 14.97 | 5,468,800 | -1.38(-8.44%) |
May 14, 2020 | 13.30 | 17.00 | 13.20 | 16.35 | 15,796,780 | +3.25(+24.81%) |
May 13, 2020 | 14.06 | 14.78 | 12.91 | 13.10 | 3,632,133 | -0.74(-5.35%) |
May 12, 2020 | 12.81 | 14.10 | 12.69 | 13.84 | 3,852,554 | +0.96(+7.45%) |
May 11, 2020 | 13.05 | 13.27 | 12.60 | 12.88 | 1,552,898 | -0.17(-1.30%) |
May 08, 2020 | 13.26 | 13.58 | 12.90 | 13.05 | 1,243,800 | -0.45(-3.33%) |
May 07, 2020 | 13.26 | 13.60 | 12.94 | 13.50 | 1,789,576 | +0.08(+0.60%) |
May 06, 2020 | 14.40 | 14.68 | 12.50 | 13.42 | 5,937,406 | +0.54(+4.19%) |
May 05, 2020 | 13.20 | 13.80 | 12.87 | 12.88 | 1,461,226 | -0.71(-5.22%) |
May 04, 2020 | 12.72 | 13.74 | 12.31 | 13.59 | 2,145,826 | +1.02(+8.11%) |