Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 29.00 | 34.80 | 27.20 | 31.00 | 1,532,272 | +1.60(+5.44%) |
Mar 30, 2021 | 36.00 | 37.40 | 28.40 | 29.40 | 2,739,772 | -12.20(-29.33%) |
Mar 29, 2021 | 26.80 | 43.00 | 25.60 | 41.60 | 19,241,572 | +21.00(+101.94%) |
Mar 26, 2021 | 21.60 | 21.60 | 20.00 | 20.60 | 43,835 | -0.60(-2.83%) |
Mar 25, 2021 | 20.00 | 21.20 | 19.60 | 21.20 | 32,281 | +0.80(+3.92%) |
Mar 24, 2021 | 21.20 | 22.20 | 20.00 | 20.40 | 52,014 | -2.00(-8.93%) |
Mar 23, 2021 | 24.60 | 24.80 | 22.00 | 22.40 | 34,880 | -2.20(-8.94%) |
Mar 22, 2021 | 25.00 | 25.20 | 23.80 | 24.60 | 29,668 | -0.20(-0.81%) |
Mar 19, 2021 | 25.20 | 25.60 | 24.40 | 24.80 | 37,090 | -0.40(-1.59%) |
Mar 18, 2021 | 27.00 | 27.80 | 24.80 | 25.20 | 40,059 | -2.20(-8.03%) |
Mar 17, 2021 | 25.60 | 28.00 | 24.80 | 27.40 | 55,554 | +0.60(+2.24%) |
Mar 16, 2021 | 26.60 | 27.40 | 25.80 | 26.80 | 74,340 | +1.20(+4.69%) |
Mar 15, 2021 | 24.80 | 25.80 | 24.00 | 25.60 | 42,388 | +1.40(+5.79%) |
Mar 12, 2021 | 24.40 | 24.40 | 23.60 | 24.20 | 18,925 | -0.40(-1.63%) |
Mar 11, 2021 | 24.20 | 25.20 | 23.80 | 24.60 | 50,496 | +1.20(+5.13%) |
Mar 10, 2021 | 23.60 | 24.00 | 22.44 | 23.40 | 20,575 | +0.20(+0.86%) |
Mar 09, 2021 | 21.40 | 23.40 | 21.40 | 23.20 | 32,311 | +2.00(+9.43%) |
Mar 08, 2021 | 21.60 | 22.40 | 20.40 | 21.20 | 36,735 | -0.40(-1.85%) |
Mar 05, 2021 | 20.40 | 21.60 | 19.00 | 21.60 | 62,955 | +1.40(+6.93%) |
Mar 04, 2021 | 22.20 | 23.00 | 19.60 | 20.20 | 96,918 | -2.40(-10.62%) |
Mar 03, 2021 | 24.00 | 24.80 | 22.40 | 22.60 | 40,406 | -1.40(-5.83%) |
Mar 02, 2021 | 23.80 | 25.20 | 23.60 | 24.00 | 30,863 | +0.10(+0.42%) |
Mar 01, 2021 | 23.60 | 24.20 | 23.00 | 23.90 | 42,476 | +0.30(+1.27%) |
Feb 26, 2021 | 24.60 | 25.20 | 22.80 | 23.60 | 52,940 | -1.00(-4.07%) |
Feb 25, 2021 | 26.40 | 27.00 | 24.00 | 24.60 | 60,286 | -1.20(-4.65%) |
Feb 24, 2021 | 25.00 | 27.20 | 24.80 | 25.80 | 29,849 | +0.40(+1.57%) |
Feb 23, 2021 | 25.00 | 26.20 | 22.40 | 25.40 | 99,422 | -3.00(-10.56%) |
Feb 22, 2021 | 27.20 | 29.20 | 26.80 | 28.40 | 80,255 | +1.40(+5.19%) |
Feb 19, 2021 | 26.80 | 27.80 | 26.30 | 27.00 | 60,175 | +0.40(+1.50%) |
Feb 18, 2021 | 28.40 | 28.40 | 25.80 | 26.60 | 81,904 | -1.60(-5.67%) |
Feb 17, 2021 | 30.00 | 30.40 | 27.20 | 28.20 | 86,841 | -2.00(-6.62%) |
Feb 16, 2021 | 31.20 | 31.60 | 29.40 | 30.20 | 134,217 | +1.20(+4.14%) |
Feb 12, 2021 | 26.80 | 29.80 | 25.80 | 29.00 | 164,010 | +1.60(+5.84%) |
Feb 11, 2021 | 28.00 | 28.00 | 25.80 | 27.40 | 100,988 | -0.20(-0.72%) |
Feb 10, 2021 | 28.60 | 28.80 | 25.20 | 27.60 | 119,880 | +0.00(+0.00%) |
Feb 09, 2021 | 27.80 | 28.60 | 25.00 | 27.60 | 117,929 | +0.20(+0.73%) |
Feb 08, 2021 | 26.80 | 27.40 | 26.00 | 27.40 | 90,398 | +1.80(+7.03%) |
Feb 05, 2021 | 24.60 | 26.20 | 24.20 | 25.60 | 129,015 | +1.80(+7.56%) |
Feb 04, 2021 | 24.80 | 25.20 | 23.20 | 23.80 | 73,604 | -0.20(-0.83%) |
Feb 03, 2021 | 23.20 | 24.20 | 22.60 | 24.00 | 78,894 | +1.00(+4.35%) |
Feb 02, 2021 | 24.00 | 24.00 | 22.20 | 23.00 | 72,257 | -0.40(-1.71%) |
Feb 01, 2021 | 23.40 | 24.20 | 22.60 | 23.40 | 71,802 | -0.20(-0.85%) |
Jan 29, 2021 | 26.20 | 26.20 | 23.20 | 23.60 | 63,570 | -0.80(-3.28%) |
Jan 28, 2021 | 23.80 | 25.40 | 23.00 | 24.40 | 68,935 | +0.60(+2.52%) |
Jan 27, 2021 | 24.40 | 24.60 | 23.00 | 23.80 | 86,460 | -1.00(-4.03%) |
Jan 26, 2021 | 26.40 | 26.40 | 24.20 | 24.80 | 100,595 | -0.80(-3.13%) |
Jan 25, 2021 | 26.80 | 27.60 | 24.00 | 25.60 | 112,257 | -0.20(-0.78%) |
Jan 22, 2021 | 26.00 | 26.60 | 25.40 | 25.80 | 66,665 | +0.20(+0.78%) |
Jan 21, 2021 | 26.60 | 26.80 | 25.00 | 25.60 | 80,859 | -1.20(-4.48%) |
Jan 20, 2021 | 30.40 | 30.40 | 26.20 | 26.80 | 159,735 | -3.60(-11.84%) |
Jan 19, 2021 | 30.80 | 35.40 | 29.00 | 30.40 | 342,107 | -1.60(-5.00%) |
Jan 15, 2021 | 25.60 | 35.60 | 24.00 | 32.00 | 1,011,605 | +7.20(+29.03%) |
Jan 14, 2021 | 22.20 | 26.20 | 21.00 | 24.80 | 135,955 | +3.80(+18.10%) |
Jan 13, 2021 | 23.20 | 24.40 | 20.60 | 21.00 | 93,556 | -3.20(-13.22%) |
Jan 12, 2021 | 24.00 | 24.20 | 22.60 | 24.20 | 26,922 | +0.20(+0.83%) |
Jan 11, 2021 | 24.60 | 25.00 | 22.20 | 24.00 | 40,193 | -1.40(-5.51%) |
Jan 08, 2021 | 24.60 | 26.60 | 24.40 | 25.40 | 20,250 | +0.60(+2.42%) |
Jan 07, 2021 | 24.80 | 25.00 | 24.00 | 24.80 | 24,794 | +1.20(+5.08%) |
Jan 06, 2021 | 26.40 | 27.40 | 23.40 | 23.60 | 38,375 | -3.20(-11.94%) |
Jan 05, 2021 | 27.00 | 27.60 | 26.00 | 26.80 | 31,808 | -0.20(-0.74%) |
Jan 04, 2021 | 28.80 | 29.40 | 26.20 | 27.00 | 54,900 | -1.00(-3.57%) |
Dec 31, 2020 | 28.00 | 28.00 | 28.00 | 281,032 | +0.20(+0.72%) | |
Dec 30, 2020 | 21.00 | 28.80 | 21.00 | 27.80 | 281,032 | +7.00(+33.65%) |
Dec 29, 2020 | 19.80 | 22.00 | 19.80 | 20.80 | 60,169 | +1.20(+6.12%) |
Dec 28, 2020 | 17.80 | 20.80 | 17.80 | 19.60 | 68,112 | +2.00(+11.38%) |
Dec 24, 2020 | 17.40 | 18.00 | 17.26 | 17.60 | 9,210 | -0.00(-0.01%) |
Dec 23, 2020 | 15.60 | 18.40 | 15.60 | 17.60 | 37,543 | +1.81(+11.49%) |
Dec 22, 2020 | 16.53 | 16.75 | 15.42 | 15.79 | 15,809 | -0.72(-4.37%) |
Dec 21, 2020 | 16.01 | 17.10 | 16.01 | 16.51 | 25,160 | +0.71(+4.48%) |
Dec 18, 2020 | 16.40 | 17.00 | 15.80 | 15.80 | 16,505 | -0.20(-1.25%) |
Dec 17, 2020 | 16.00 | 16.60 | 15.40 | 16.00 | 11,987 | +0.11(+0.70%) |
Dec 16, 2020 | 16.87 | 16.97 | 15.80 | 15.89 | 11,273 | -0.55(-3.33%) |
Dec 15, 2020 | 17.60 | 18.00 | 15.22 | 16.44 | 30,686 | -1.24(-7.02%) |
Dec 14, 2020 | 18.96 | 19.53 | 17.60 | 17.68 | 23,541 | -0.92(-4.97%) |
Dec 11, 2020 | 19.80 | 22.00 | 18.00 | 18.60 | 44,435 | -0.80(-4.12%) |
Dec 10, 2020 | 18.20 | 19.60 | 15.60 | 19.40 | 32,403 | +1.32(+7.31%) |
Dec 09, 2020 | 19.18 | 19.20 | 17.68 | 18.08 | 14,856 | -1.12(-5.83%) |
Dec 08, 2020 | 19.00 | 19.20 | 17.93 | 19.20 | 19,290 | +0.57(+3.06%) |
Dec 07, 2020 | 19.19 | 19.57 | 18.44 | 18.63 | 10,294 | -0.57(-2.97%) |
Dec 04, 2020 | 18.40 | 19.57 | 18.02 | 19.20 | 10,820 | +1.17(+6.47%) |
Dec 03, 2020 | 19.00 | 19.00 | 18.00 | 18.03 | 8,471 | -0.19(-1.06%) |
Dec 02, 2020 | 18.44 | 18.92 | 17.80 | 18.23 | 8,757 | +0.23(+1.26%) |
Dec 01, 2020 | 19.50 | 19.56 | 17.40 | 18.00 | 13,983 | -1.40(-7.22%) |
Nov 30, 2020 | 21.00 | 21.20 | 18.60 | 19.40 | 11,647 | -1.40(-6.73%) |
Nov 27, 2020 | 20.00 | 20.80 | 19.20 | 20.80 | 12,845 | +1.60(+8.33%) |
Nov 25, 2020 | 17.85 | 19.40 | 17.40 | 19.20 | 14,720 | +1.00(+5.49%) |
Nov 24, 2020 | 19.60 | 20.00 | 15.40 | 18.20 | 24,568 | -1.80(-9.00%) |
Nov 23, 2020 | 19.60 | 20.60 | 19.40 | 20.00 | 19,063 | +0.12(+0.58%) |
Nov 20, 2020 | 18.90 | 21.40 | 18.90 | 19.88 | 38,105 | +1.48(+8.07%) |
Nov 19, 2020 | 17.40 | 18.60 | 16.80 | 18.40 | 17,499 | +1.39(+8.15%) |
Nov 18, 2020 | 16.30 | 17.19 | 16.20 | 17.01 | 10,404 | +0.49(+2.97%) |
Nov 17, 2020 | 16.36 | 16.60 | 16.20 | 16.52 | 3,894 | -0.04(-0.24%) |
Nov 16, 2020 | 16.60 | 16.67 | 16.10 | 16.56 | 11,380 | +0.35(+2.17%) |
Nov 13, 2020 | 16.00 | 16.73 | 15.96 | 16.21 | 17,615 | +1.01(+6.66%) |
Nov 12, 2020 | 15.03 | 16.00 | 15.03 | 15.20 | 4,125 | -0.37(-2.40%) |
Nov 11, 2020 | 15.79 | 15.86 | 15.13 | 15.57 | 5,149 | +0.02(+0.10%) |
Nov 10, 2020 | 15.73 | 15.98 | 14.53 | 15.56 | 7,649 | +0.08(+0.49%) |
Nov 09, 2020 | 15.00 | 16.62 | 14.20 | 15.48 | 20,044 | +0.95(+6.51%) |
Nov 06, 2020 | 14.93 | 15.00 | 14.26 | 14.54 | 4,275 | -0.27(-1.80%) |
Nov 05, 2020 | 14.21 | 14.89 | 14.20 | 14.80 | 9,506 | +0.70(+4.95%) |
Nov 04, 2020 | 14.31 | 14.80 | 14.00 | 14.10 | 6,125 | -0.70(-4.70%) |
Nov 03, 2020 | 15.20 | 15.40 | 14.80 | 14.80 | 8,975 | -0.24(-1.60%) |
Nov 02, 2020 | 15.20 | 15.68 | 14.96 | 15.04 | 24,700 | +0.04(+0.27%) |
Oct 30, 2020 | 15.40 | 15.44 | 14.60 | 15.00 | 14,370 | +0.10(+0.66%) |
Oct 29, 2020 | 14.02 | 15.14 | 13.83 | 14.90 | 13,912 | +0.76(+5.39%) |
Oct 28, 2020 | 14.88 | 14.99 | 13.80 | 14.14 | 20,670 | -0.51(-3.45%) |
Oct 27, 2020 | 15.67 | 15.73 | 14.50 | 14.65 | 13,765 | -0.95(-6.12%) |
Oct 26, 2020 | 16.00 | 16.20 | 15.00 | 15.60 | 23,428 | -0.28(-1.79%) |
Oct 23, 2020 | 16.42 | 16.95 | 15.80 | 15.88 | 17,340 | -0.32(-1.95%) |
Oct 22, 2020 | 16.80 | 17.00 | 15.40 | 16.20 | 26,692 | -0.29(-1.77%) |
Oct 21, 2020 | 16.33 | 16.80 | 16.00 | 16.49 | 10,659 | +0.09(+0.57%) |
Oct 20, 2020 | 15.40 | 16.78 | 15.40 | 16.40 | 22,310 | +0.14(+0.87%) |
Oct 19, 2020 | 16.00 | 16.98 | 16.00 | 16.26 | 12,189 | -1.03(-5.97%) |
Oct 16, 2020 | 16.54 | 17.80 | 16.54 | 17.29 | 8,200 | +0.65(+3.93%) |
Oct 15, 2020 | 16.20 | 16.80 | 16.13 | 16.63 | 4,444 | +0.25(+1.53%) |
Oct 14, 2020 | 16.87 | 17.00 | 16.01 | 16.38 | 15,947 | -0.38(-2.24%) |
Oct 13, 2020 | 17.40 | 17.40 | 16.62 | 16.76 | 8,346 | -0.24(-1.41%) |
Oct 12, 2020 | 17.80 | 18.20 | 16.60 | 17.00 | 15,329 | -1.12(-6.20%) |
Oct 09, 2020 | 18.20 | 18.80 | 17.82 | 18.12 | 15,305 | -0.09(-0.52%) |
Oct 08, 2020 | 17.19 | 18.42 | 17.11 | 18.22 | 15,801 | +1.00(+5.80%) |
Oct 07, 2020 | 18.60 | 18.80 | 17.06 | 17.22 | 17,734 | -1.14(-6.19%) |
Oct 06, 2020 | 17.60 | 18.62 | 17.19 | 18.36 | 9,786 | +1.16(+6.75%) |
Oct 05, 2020 | 16.72 | 17.40 | 16.40 | 17.20 | 8,306 | +0.75(+4.57%) |
Oct 02, 2020 | 15.20 | 16.98 | 15.20 | 16.44 | 31,845 | +0.64(+4.08%) |
Oct 01, 2020 | 17.60 | 17.80 | 15.60 | 15.80 | 45,665 | -1.61(-9.24%) |
Sep 30, 2020 | 17.80 | 17.89 | 17.40 | 17.41 | 12,240 | -0.54(-3.02%) |
Sep 29, 2020 | 18.78 | 18.91 | 17.80 | 17.95 | 6,269 | -0.58(-3.13%) |
Sep 28, 2020 | 17.60 | 18.80 | 17.40 | 18.53 | 8,824 | +0.96(+5.48%) |
Sep 25, 2020 | 17.78 | 17.80 | 17.48 | 17.57 | 4,650 | -0.10(-0.55%) |
Sep 24, 2020 | 18.20 | 18.60 | 17.60 | 17.67 | 10,486 | -0.66(-3.59%) |
Sep 23, 2020 | 19.10 | 19.40 | 18.14 | 18.32 | 33,702 | -0.72(-3.79%) |
Sep 22, 2020 | 19.61 | 19.80 | 18.70 | 19.05 | 5,304 | -0.62(-3.13%) |
Sep 21, 2020 | 18.99 | 20.20 | 18.30 | 19.66 | 29,414 | -0.22(-1.12%) |
Sep 18, 2020 | 20.60 | 20.80 | 19.58 | 19.88 | 9,045 | -0.12(-0.58%) |
Sep 17, 2020 | 20.40 | 21.00 | 19.00 | 20.00 | 23,917 | -0.40(-1.96%) |
Sep 16, 2020 | 20.00 | 21.20 | 19.80 | 20.40 | 14,158 | +0.60(+3.03%) |
Sep 15, 2020 | 20.40 | 20.60 | 19.58 | 19.80 | 7,177 | -0.40(-1.98%) |
Sep 14, 2020 | 21.20 | 21.40 | 20.20 | 20.20 | 9,990 | +0.35(+1.77%) |
Sep 11, 2020 | 20.20 | 21.00 | 19.80 | 19.85 | 15,340 | -0.75(-3.65%) |
Sep 10, 2020 | 22.20 | 22.40 | 20.20 | 20.60 | 27,580 | -1.20(-5.50%) |
Sep 09, 2020 | 22.60 | 25.20 | 21.80 | 21.80 | 64,660 | -5.00(-18.66%) |
Sep 08, 2020 | 26.40 | 29.00 | 25.40 | 26.80 | 31,935 | +0.80(+3.08%) |
Sep 04, 2020 | 27.20 | 28.40 | 25.20 | 26.00 | 17,975 | -0.80(-2.99%) |
Sep 03, 2020 | 27.60 | 27.60 | 26.20 | 26.80 | 16,956 | -0.80(-2.90%) |
Sep 02, 2020 | 27.40 | 28.00 | 26.60 | 27.60 | 8,367 | +0.00(+0.00%) |
Sep 01, 2020 | 26.60 | 27.80 | 26.60 | 27.60 | 8,392 | +0.80(+2.99%) |
Aug 31, 2020 | 28.20 | 28.80 | 26.60 | 26.80 | 8,532 | -1.20(-4.29%) |
Aug 28, 2020 | 27.20 | 28.40 | 27.00 | 28.00 | 5,280 | +1.00(+3.70%) |
Aug 27, 2020 | 27.60 | 27.80 | 26.60 | 27.00 | 6,417 | -0.20(-0.74%) |
Aug 26, 2020 | 27.00 | 27.80 | 26.00 | 27.20 | 11,927 | +0.60(+2.26%) |
Aug 25, 2020 | 28.00 | 28.36 | 26.40 | 26.60 | 11,267 | -1.20(-4.32%) |
Aug 24, 2020 | 26.00 | 29.00 | 26.00 | 27.80 | 29,356 | +1.80(+6.92%) |
Aug 21, 2020 | 27.40 | 27.40 | 25.00 | 26.00 | 43,015 | -1.20(-4.41%) |
Aug 20, 2020 | 28.80 | 29.20 | 26.20 | 27.20 | 28,539 | -1.80(-6.21%) |
Aug 19, 2020 | 29.40 | 30.00 | 28.60 | 29.00 | 10,428 | +0.00(+0.00%) |
Aug 18, 2020 | 29.20 | 29.80 | 27.60 | 29.00 | 20,009 | -0.20(-0.68%) |
Aug 17, 2020 | 30.00 | 30.00 | 29.00 | 29.20 | 9,467 | -0.60(-2.01%) |
Aug 14, 2020 | 29.80 | 30.20 | 29.00 | 29.80 | 8,480 | -0.20(-0.67%) |
Aug 13, 2020 | 29.60 | 30.80 | 29.00 | 30.00 | 10,482 | +0.20(+0.67%) |
Aug 12, 2020 | 30.00 | 30.00 | 29.00 | 29.80 | 18,657 | +0.40(+1.36%) |
Aug 11, 2020 | 30.00 | 30.60 | 29.00 | 29.40 | 13,013 | -0.20(-0.68%) |
Aug 10, 2020 | 29.80 | 30.00 | 29.20 | 29.60 | 9,002 | +0.00(+0.00%) |
Aug 07, 2020 | 29.80 | 30.40 | 28.40 | 29.60 | 14,160 | -0.40(-1.33%) |
Aug 06, 2020 | 31.00 | 31.60 | 29.20 | 30.00 | 27,685 | +0.00(+0.00%) |
Aug 05, 2020 | 30.40 | 31.40 | 29.20 | 30.00 | 20,284 | +0.40(+1.35%) |
Aug 04, 2020 | 30.20 | 30.60 | 29.40 | 29.60 | 16,749 | -0.20(-0.67%) |
Aug 03, 2020 | 31.20 | 31.40 | 29.60 | 29.80 | 31,208 | -1.60(-5.10%) |
Jul 31, 2020 | 34.40 | 35.40 | 30.40 | 31.40 | 41,985 | -3.60(-10.29%) |
Jul 30, 2020 | 29.80 | 40.40 | 29.40 | 35.00 | 138,483 | +4.80(+15.89%) |
Jul 29, 2020 | 28.20 | 31.00 | 28.20 | 30.20 | 15,923 | +2.00(+7.09%) |
Jul 28, 2020 | 28.00 | 28.80 | 27.60 | 28.20 | 7,558 | +0.00(+0.00%) |
Jul 27, 2020 | 28.20 | 28.60 | 27.00 | 28.20 | 19,303 | -0.20(-0.70%) |
Jul 24, 2020 | 28.60 | 29.20 | 28.20 | 28.40 | 8,045 | -0.60(-2.07%) |
Jul 23, 2020 | 30.00 | 30.40 | 28.80 | 29.00 | 8,077 | -1.00(-3.33%) |
Jul 22, 2020 | 30.00 | 30.80 | 29.60 | 30.00 | 7,469 | -0.40(-1.32%) |
Jul 21, 2020 | 31.60 | 32.00 | 29.90 | 30.40 | 10,853 | -1.40(-4.40%) |
Jul 20, 2020 | 31.00 | 32.20 | 30.40 | 31.80 | 11,769 | +0.80(+2.58%) |
Jul 17, 2020 | 30.00 | 31.90 | 29.20 | 31.00 | 30,320 | +1.20(+4.03%) |
Jul 16, 2020 | 30.40 | 30.80 | 28.60 | 29.80 | 9,944 | -0.60(-1.97%) |
Jul 15, 2020 | 28.00 | 31.40 | 27.60 | 30.40 | 32,124 | +2.60(+9.35%) |
Jul 14, 2020 | 26.20 | 29.00 | 25.80 | 27.80 | 28,559 | +1.80(+6.92%) |
Jul 13, 2020 | 27.20 | 27.40 | 26.00 | 26.00 | 22,014 | -1.00(-3.70%) |
Jul 10, 2020 | 27.80 | 27.80 | 27.00 | 27.00 | 11,950 | -0.60(-2.17%) |
Jul 09, 2020 | 29.80 | 29.80 | 27.40 | 27.60 | 17,869 | -1.40(-4.83%) |
Jul 08, 2020 | 28.80 | 29.20 | 27.20 | 29.00 | 44,759 | +0.20(+0.69%) |
Jul 07, 2020 | 28.80 | 29.60 | 28.60 | 28.80 | 14,217 | -0.40(-1.37%) |
Jul 06, 2020 | 29.00 | 29.80 | 28.40 | 29.20 | 13,617 | +0.20(+0.69%) |
Jul 02, 2020 | 29.40 | 29.60 | 28.60 | 29.00 | 14,405 | +0.40(+1.40%) |
Jul 01, 2020 | 30.00 | 30.30 | 28.20 | 28.60 | 32,639 | -1.60(-5.30%) |
Jun 30, 2020 | 30.00 | 31.40 | 29.80 | 30.20 | 13,086 | -1.20(-3.82%) |
Jun 29, 2020 | 29.00 | 31.80 | 28.60 | 31.40 | 28,819 | +3.00(+10.56%) |
Jun 26, 2020 | 30.80 | 31.00 | 27.60 | 28.40 | 183,250 | -2.00(-6.58%) |
Jun 25, 2020 | 30.40 | 31.40 | 30.20 | 30.40 | 30,220 | +0.20(+0.66%) |
Jun 24, 2020 | 31.60 | 32.40 | 29.40 | 30.20 | 36,523 | -1.40(-4.43%) |
Jun 23, 2020 | 33.20 | 33.60 | 31.20 | 31.60 | 23,979 | -1.20(-3.66%) |
Jun 22, 2020 | 33.40 | 35.20 | 32.40 | 32.80 | 36,805 | -1.00(-2.96%) |
Jun 19, 2020 | 31.60 | 35.00 | 31.20 | 33.80 | 90,865 | +3.00(+9.74%) |
Jun 18, 2020 | 33.80 | 34.20 | 30.00 | 30.80 | 55,286 | -3.00(-8.88%) |
Jun 17, 2020 | 35.40 | 35.80 | 33.60 | 33.80 | 23,393 | -1.20(-3.43%) |
Jun 16, 2020 | 35.80 | 38.00 | 35.00 | 35.00 | 40,692 | -0.40(-1.13%) |
Jun 15, 2020 | 36.20 | 36.20 | 31.80 | 35.40 | 62,737 | -0.20(-0.56%) |
Jun 12, 2020 | 39.00 | 40.80 | 35.20 | 35.60 | 43,765 | -2.00(-5.32%) |
Jun 11, 2020 | 39.40 | 40.40 | 36.60 | 37.60 | 42,767 | -3.60(-8.74%) |
Jun 10, 2020 | 42.20 | 43.40 | 41.00 | 41.20 | 22,681 | -0.60(-1.44%) |
Jun 09, 2020 | 41.60 | 43.20 | 40.00 | 41.80 | 26,287 | -1.80(-4.13%) |
Jun 08, 2020 | 40.60 | 45.20 | 39.20 | 43.60 | 50,621 | +3.80(+9.55%) |
Jun 05, 2020 | 37.60 | 40.00 | 37.00 | 39.80 | 35,785 | +2.60(+6.99%) |
Jun 04, 2020 | 37.20 | 37.80 | 36.60 | 37.20 | 22,119 | +0.00(+0.00%) |
Jun 03, 2020 | 37.60 | 37.80 | 36.60 | 37.20 | 18,397 | +0.00(+0.00%) |
Jun 02, 2020 | 37.00 | 37.90 | 36.20 | 37.20 | 14,672 | +0.20(+0.54%) |
Jun 01, 2020 | 37.00 | 38.00 | 36.80 | 37.00 | 13,550 | -0.80(-2.12%) |
May 29, 2020 | 38.20 | 38.80 | 37.00 | 37.80 | 24,460 | -1.40(-3.57%) |
May 28, 2020 | 40.20 | 41.00 | 38.00 | 39.20 | 43,579 | -1.60(-3.92%) |
May 27, 2020 | 36.80 | 41.00 | 36.00 | 40.80 | 109,595 | +5.00(+13.97%) |
May 26, 2020 | 37.20 | 37.40 | 35.40 | 35.80 | 46,824 | +0.40(+1.13%) |
May 22, 2020 | 41.40 | 44.20 | 35.40 | 35.40 | 134,595 | -13.20(-27.16%) |
May 21, 2020 | 49.40 | 50.20 | 48.20 | 48.60 | 6,949 | -0.80(-1.62%) |
May 20, 2020 | 50.80 | 51.80 | 48.40 | 49.40 | 11,967 | -0.40(-0.80%) |
May 19, 2020 | 49.60 | 51.40 | 49.20 | 49.80 | 12,380 | +0.40(+0.81%) |
May 18, 2020 | 53.20 | 53.60 | 49.20 | 49.40 | 23,070 | -2.20(-4.26%) |
May 15, 2020 | 47.60 | 51.80 | 46.80 | 51.60 | 13,340 | +3.80(+7.95%) |
May 14, 2020 | 50.20 | 50.20 | 46.20 | 47.80 | 19,242 | -3.00(-5.91%) |
May 13, 2020 | 56.00 | 57.60 | 49.40 | 50.80 | 23,438 | -5.40(-9.61%) |
May 12, 2020 | 57.40 | 59.80 | 55.80 | 56.20 | 19,393 | -1.00(-1.75%) |
May 11, 2020 | 57.20 | 59.00 | 56.20 | 57.20 | 8,440 | -0.40(-0.69%) |
May 08, 2020 | 55.80 | 57.60 | 55.40 | 57.60 | 11,445 | +2.20(+3.97%) |
May 07, 2020 | 55.80 | 56.00 | 54.80 | 55.40 | 7,650 | +0.20(+0.36%) |
May 06, 2020 | 55.40 | 55.86 | 53.70 | 55.20 | 8,610 | +0.80(+1.47%) |
May 05, 2020 | 53.40 | 57.20 | 53.40 | 54.40 | 20,084 | -2.60(-4.56%) |
May 04, 2020 | 55.00 | 57.30 | 54.00 | 57.00 | 12,884 | +1.40(+2.52%) |
May 01, 2020 | 58.40 | 58.40 | 53.60 | 55.60 | 15,960 | -3.80(-6.40%) |
Apr 30, 2020 | 58.80 | 60.87 | 58.00 | 59.40 | 22,282 | -0.40(-0.67%) |
Apr 29, 2020 | 58.20 | 59.80 | 57.20 | 59.80 | 17,098 | +3.40(+6.03%) |
Apr 28, 2020 | 53.60 | 57.40 | 53.40 | 56.40 | 17,766 | +2.60(+4.83%) |
Apr 27, 2020 | 52.60 | 54.20 | 51.00 | 53.80 | 14,480 | +2.00(+3.86%) |
Apr 24, 2020 | 52.60 | 53.00 | 51.20 | 51.80 | 18,590 | +0.00(+0.00%) |
Apr 23, 2020 | 53.00 | 54.60 | 51.60 | 51.80 | 16,159 | -0.40(-0.77%) |
Apr 22, 2020 | 54.80 | 56.40 | 51.40 | 52.20 | 37,554 | -2.40(-4.40%) |
Apr 21, 2020 | 56.00 | 56.02 | 52.20 | 54.60 | 23,428 | -1.80(-3.19%) |
Apr 20, 2020 | 56.00 | 58.00 | 55.20 | 56.40 | 26,432 | +0.40(+0.71%) |
Apr 17, 2020 | 52.20 | 56.60 | 50.60 | 56.00 | 48,140 | +5.20(+10.24%) |
Apr 16, 2020 | 51.60 | 52.40 | 48.40 | 50.80 | 34,333 | -2.20(-4.15%) |
Apr 15, 2020 | 51.20 | 53.40 | 50.40 | 53.00 | 25,408 | +1.20(+2.32%) |
Apr 14, 2020 | 52.80 | 54.20 | 51.00 | 51.80 | 27,878 | +0.60(+1.17%) |
Apr 13, 2020 | 52.00 | 54.00 | 51.00 | 51.20 | 31,872 | -2.00(-3.76%) |
Apr 09, 2020 | 53.40 | 53.90 | 51.40 | 53.20 | 53,265 | -0.20(-0.37%) |
Apr 08, 2020 | 53.00 | 54.40 | 49.40 | 53.40 | 79,659 | +1.00(+1.91%) |
Apr 07, 2020 | 57.60 | 60.00 | 52.00 | 52.40 | 116,586 | -20.20(-27.82%) |
Apr 06, 2020 | 67.60 | 73.60 | 67.20 | 72.60 | 37,035 | +7.00(+10.67%) |
Apr 03, 2020 | 67.80 | 69.60 | 63.68 | 65.60 | 20,340 | -2.00(-2.96%) |
Apr 02, 2020 | 67.00 | 69.40 | 66.20 | 67.60 | 15,762 | +0.60(+0.90%) |