Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 127.00 | 137.40 | 123.60 | 129.80 | 397,749 | -1.40(-1.07%) |
Jun 29, 2021 | 139.60 | 139.80 | 123.20 | 131.20 | 564,542 | -8.20(-5.88%) |
Jun 28, 2021 | 142.00 | 149.40 | 136.40 | 139.40 | 785,452 | -2.60(-1.83%) |
Jun 25, 2021 | 114.00 | 173.40 | 113.40 | 142.00 | 5,545,084 | +27.60(+24.13%) |
Jun 24, 2021 | 114.00 | 119.58 | 111.67 | 114.40 | 313,087 | +0.20(+0.18%) |
Jun 23, 2021 | 108.00 | 114.80 | 107.80 | 114.20 | 376,603 | +6.40(+5.94%) |
Jun 22, 2021 | 96.00 | 112.00 | 94.60 | 107.80 | 598,008 | +10.80(+11.13%) |
Jun 21, 2021 | 91.60 | 98.40 | 90.20 | 97.00 | 301,518 | +6.00(+6.59%) |
Jun 18, 2021 | 93.00 | 93.80 | 90.32 | 91.00 | 231,970 | -2.00(-2.15%) |
Jun 17, 2021 | 96.40 | 98.20 | 91.60 | 93.00 | 307,211 | -5.80(-5.87%) |
Jun 16, 2021 | 93.60 | 100.00 | 92.00 | 98.80 | 250,334 | +4.60(+4.88%) |
Jun 15, 2021 | 101.80 | 102.00 | 91.60 | 94.20 | 451,915 | -7.80(-7.65%) |
Jun 14, 2021 | 105.60 | 110.00 | 100.20 | 102.00 | 443,050 | -3.80(-3.59%) |
Jun 11, 2021 | 102.60 | 107.80 | 102.20 | 105.80 | 359,069 | +5.80(+5.80%) |
Jun 10, 2021 | 111.40 | 115.40 | 100.00 | 100.00 | 471,644 | -11.20(-10.07%) |
Jun 09, 2021 | 111.40 | 117.20 | 109.00 | 111.20 | 489,218 | -3.00(-2.63%) |
Jun 08, 2021 | 118.20 | 125.20 | 108.00 | 114.20 | 1,032,100 | -0.20(-0.17%) |
Jun 07, 2021 | 101.00 | 115.00 | 99.00 | 114.40 | 1,234,011 | +15.60(+15.79%) |
Jun 04, 2021 | 103.60 | 105.80 | 96.60 | 98.80 | 753,476 | -6.00(-5.73%) |
Jun 03, 2021 | 109.20 | 114.80 | 97.00 | 104.80 | 2,386,272 | -25.40(-19.51%) |
Jun 02, 2021 | 99.00 | 133.17 | 98.00 | 130.20 | 3,983,502 | +34.80(+36.48%) |
Jun 01, 2021 | 88.40 | 97.80 | 86.60 | 95.40 | 800,509 | +9.60(+11.19%) |
May 28, 2021 | 106.80 | 113.80 | 85.60 | 85.80 | 2,028,267 | -10.40(-10.81%) |
May 27, 2021 | 94.40 | 100.40 | 88.00 | 96.20 | 1,931,633 | -3.00(-3.02%) |
May 26, 2021 | 81.00 | 106.60 | 79.80 | 99.20 | 3,503,036 | +20.40(+25.89%) |
May 25, 2021 | 74.20 | 80.70 | 70.80 | 78.80 | 600,043 | +4.20(+5.63%) |
May 24, 2021 | 68.20 | 75.20 | 67.80 | 74.60 | 209,202 | +6.40(+9.38%) |
May 21, 2021 | 70.40 | 72.40 | 68.00 | 68.20 | 115,247 | -2.60(-3.67%) |
May 20, 2021 | 72.60 | 74.00 | 68.40 | 70.80 | 128,021 | -1.00(-1.39%) |
May 19, 2021 | 70.40 | 71.80 | 67.20 | 71.80 | 151,006 | -3.00(-4.01%) |
May 18, 2021 | 75.40 | 82.40 | 74.40 | 74.80 | 489,868 | +1.60(+2.19%) |
May 17, 2021 | 64.60 | 77.60 | 64.02 | 73.20 | 715,933 | +8.60(+13.31%) |
May 14, 2021 | 65.60 | 70.40 | 63.50 | 64.60 | 371,757 | +0.20(+0.31%) |
May 13, 2021 | 58.60 | 70.00 | 57.60 | 64.40 | 992,312 | +7.40(+12.98%) |
May 12, 2021 | 59.40 | 60.40 | 56.50 | 57.00 | 120,950 | -3.60(-5.94%) |
May 11, 2021 | 57.20 | 62.00 | 57.00 | 60.60 | 118,295 | +0.80(+1.34%) |
May 10, 2021 | 67.40 | 67.40 | 59.20 | 59.80 | 224,387 | -8.40(-12.32%) |
May 07, 2021 | 69.00 | 71.60 | 66.80 | 68.20 | 139,549 | -2.00(-2.85%) |
May 06, 2021 | 69.00 | 70.40 | 64.00 | 70.20 | 206,851 | +0.40(+0.57%) |
May 05, 2021 | 65.20 | 73.80 | 62.20 | 69.80 | 287,031 | +6.40(+10.09%) |
May 04, 2021 | 62.40 | 65.40 | 59.80 | 63.40 | 152,092 | +1.20(+1.93%) |
May 03, 2021 | 62.00 | 63.60 | 60.40 | 62.20 | 128,448 | +1.20(+1.97%) |
Apr 30, 2021 | 64.20 | 64.40 | 60.40 | 61.00 | 164,075 | -3.20(-4.98%) |
Apr 29, 2021 | 65.60 | 66.00 | 62.80 | 64.20 | 114,865 | -1.40(-2.13%) |
Apr 28, 2021 | 65.00 | 66.00 | 62.50 | 65.60 | 108,446 | +0.40(+0.61%) |
Apr 27, 2021 | 65.20 | 69.40 | 63.20 | 65.20 | 185,479 | +1.00(+1.56%) |
Apr 26, 2021 | 63.80 | 67.80 | 63.60 | 64.20 | 196,222 | +1.20(+1.90%) |
Apr 23, 2021 | 63.40 | 64.00 | 61.72 | 63.00 | 81,195 | +0.00(+0.00%) |
Apr 22, 2021 | 64.20 | 66.80 | 61.80 | 63.00 | 155,664 | +0.00(+0.00%) |
Apr 21, 2021 | 57.80 | 64.60 | 57.80 | 63.00 | 168,076 | +4.60(+7.88%) |
Apr 20, 2021 | 62.60 | 63.00 | 57.00 | 58.40 | 235,258 | -5.80(-9.03%) |
Apr 19, 2021 | 63.40 | 65.60 | 62.20 | 64.20 | 133,818 | +0.80(+1.26%) |
Apr 16, 2021 | 66.20 | 66.60 | 63.20 | 63.40 | 181,345 | -3.60(-5.37%) |
Apr 15, 2021 | 69.40 | 70.00 | 64.40 | 67.00 | 216,632 | -2.80(-4.01%) |
Apr 14, 2021 | 66.80 | 74.40 | 66.60 | 69.80 | 298,946 | +3.20(+4.80%) |
Apr 13, 2021 | 70.00 | 71.20 | 65.80 | 66.60 | 239,799 | -4.40(-6.20%) |
Apr 12, 2021 | 76.20 | 76.20 | 70.00 | 71.00 | 244,060 | -4.80(-6.33%) |
Apr 09, 2021 | 79.40 | 80.60 | 75.80 | 75.80 | 143,600 | -2.60(-3.32%) |
Apr 08, 2021 | 79.00 | 80.60 | 77.60 | 78.40 | 137,935 | +0.00(+0.00%) |
Apr 07, 2021 | 85.00 | 85.60 | 78.40 | 78.40 | 257,786 | -8.40(-9.68%) |
Apr 06, 2021 | 81.80 | 91.20 | 81.40 | 86.80 | 305,041 | +3.40(+4.08%) |
Apr 05, 2021 | 79.40 | 84.00 | 77.20 | 83.40 | 238,785 | +4.00(+5.04%) |
Apr 01, 2021 | 80.80 | 81.20 | 77.60 | 79.40 | 184,210 | -1.00(-1.24%) |
Mar 31, 2021 | 83.00 | 84.80 | 80.00 | 80.40 | 269,720 | -1.60(-1.95%) |
Mar 30, 2021 | 79.60 | 84.20 | 75.50 | 82.00 | 342,710 | +2.20(+2.76%) |
Mar 29, 2021 | 84.20 | 85.00 | 78.20 | 79.80 | 215,315 | -5.00(-5.90%) |
Mar 26, 2021 | 92.00 | 94.80 | 80.60 | 84.80 | 395,295 | -7.20(-7.83%) |
Mar 25, 2021 | 79.00 | 95.00 | 76.40 | 92.00 | 870,392 | +10.60(+13.02%) |
Mar 24, 2021 | 83.20 | 91.60 | 81.20 | 81.40 | 403,550 | -1.80(-2.16%) |
Mar 23, 2021 | 93.20 | 93.80 | 83.20 | 83.20 | 356,023 | -9.60(-10.34%) |
Mar 22, 2021 | 108.80 | 109.80 | 91.20 | 92.80 | 638,220 | -13.80(-12.95%) |
Mar 19, 2021 | 103.80 | 117.00 | 100.80 | 106.60 | 1,079,125 | +5.60(+5.54%) |
Mar 18, 2021 | 96.00 | 126.80 | 95.40 | 101.00 | 2,294,605 | +4.80(+4.99%) |
Mar 17, 2021 | 90.00 | 100.00 | 89.20 | 96.20 | 377,072 | +4.60(+5.02%) |
Mar 16, 2021 | 94.00 | 97.80 | 88.20 | 91.60 | 650,805 | -10.40(-10.20%) |
Mar 15, 2021 | 88.80 | 105.40 | 87.00 | 102.00 | 1,236,330 | +13.20(+14.86%) |
Mar 12, 2021 | 76.80 | 92.00 | 75.80 | 88.80 | 1,244,180 | +12.80(+16.84%) |
Mar 11, 2021 | 76.00 | 81.80 | 74.40 | 76.00 | 815,096 | -9.00(-10.59%) |
Mar 10, 2021 | 81.20 | 108.80 | 76.00 | 85.00 | 5,436,137 | +17.40(+25.74%) |
Mar 09, 2021 | 74.20 | 78.40 | 64.80 | 67.60 | 1,513,202 | -13.00(-16.13%) |
Mar 08, 2021 | 50.40 | 87.00 | 49.20 | 80.60 | 5,524,057 | +31.40(+63.82%) |
Mar 05, 2021 | 49.60 | 50.20 | 46.04 | 49.20 | 294,505 | -1.00(-1.99%) |
Mar 04, 2021 | 49.00 | 51.40 | 46.20 | 50.20 | 312,486 | -0.80(-1.57%) |
Mar 03, 2021 | 53.40 | 54.60 | 47.60 | 51.00 | 338,400 | -2.00(-3.77%) |
Mar 02, 2021 | 56.00 | 58.00 | 52.40 | 53.00 | 404,576 | -3.40(-6.03%) |
Mar 01, 2021 | 56.40 | 59.60 | 53.60 | 56.40 | 602,200 | +2.60(+4.83%) |
Feb 26, 2021 | 58.80 | 63.30 | 52.20 | 53.80 | 663,425 | -6.00(-10.03%) |
Feb 25, 2021 | 73.40 | 79.40 | 58.20 | 59.80 | 3,239,988 | -5.20(-8.00%) |
Feb 24, 2021 | 46.40 | 69.00 | 46.40 | 65.00 | 1,691,317 | +18.80(+40.69%) |
Feb 23, 2021 | 48.00 | 50.40 | 43.40 | 46.20 | 442,886 | -3.20(-6.48%) |
Feb 22, 2021 | 48.40 | 52.00 | 47.00 | 49.40 | 682,635 | +2.00(+4.22%) |
Feb 19, 2021 | 50.00 | 51.80 | 47.00 | 47.40 | 317,525 | -2.00(-4.05%) |
Feb 18, 2021 | 48.40 | 56.40 | 46.00 | 49.40 | 832,522 | +0.80(+1.65%) |
Feb 17, 2021 | 52.40 | 52.40 | 48.00 | 48.60 | 216,750 | -3.80(-7.25%) |
Feb 16, 2021 | 56.40 | 56.60 | 52.40 | 52.40 | 267,996 | -3.60(-6.43%) |
Feb 12, 2021 | 55.20 | 57.80 | 54.20 | 56.00 | 246,840 | -0.40(-0.71%) |
Feb 11, 2021 | 59.40 | 61.00 | 53.60 | 56.40 | 327,008 | -2.80(-4.73%) |
Feb 10, 2021 | 56.60 | 66.80 | 55.40 | 59.20 | 950,940 | +2.20(+3.86%) |
Feb 09, 2021 | 59.40 | 59.40 | 54.60 | 57.00 | 466,901 | -3.20(-5.32%) |
Feb 08, 2021 | 62.00 | 62.20 | 58.00 | 60.20 | 547,850 | -2.60(-4.14%) |
Feb 05, 2021 | 65.40 | 69.60 | 61.40 | 62.80 | 599,140 | -2.80(-4.27%) |
Feb 04, 2021 | 70.60 | 70.80 | 63.00 | 65.60 | 597,552 | -5.60(-7.87%) |
Feb 03, 2021 | 76.80 | 76.80 | 67.60 | 71.20 | 838,296 | +3.60(+5.33%) |
Feb 02, 2021 | 79.80 | 81.20 | 57.40 | 67.60 | 1,763,788 | -32.40(-32.40%) |
Feb 01, 2021 | 115.00 | 115.20 | 89.80 | 100.00 | 1,443,276 | -20.00(-16.67%) |
Jan 29, 2021 | 150.40 | 150.60 | 102.20 | 120.00 | 2,872,085 | +26.00(+27.66%) |
Jan 28, 2021 | 142.20 | 181.00 | 68.00 | 94.00 | 4,364,282 | -97.00(-50.79%) |
Jan 27, 2021 | 158.60 | 279.40 | 106.40 | 191.00 | 14,200,902 | +130.20(+214.14%) |
Jan 26, 2021 | 66.60 | 68.40 | 56.60 | 60.80 | 3,464,603 | -22.20(-26.75%) |
Jan 25, 2021 | 77.80 | 88.80 | 59.40 | 83.00 | 17,883,628 | +47.20(+131.84%) |
Jan 22, 2021 | 23.80 | 40.80 | 23.00 | 35.80 | 3,863,644 | +12.40(+52.99%) |
Jan 21, 2021 | 23.20 | 25.20 | 23.00 | 23.40 | 263,833 | +0.20(+0.86%) |
Jan 20, 2021 | 23.80 | 24.00 | 22.40 | 23.20 | 160,416 | -1.00(-4.13%) |
Jan 19, 2021 | 24.60 | 24.80 | 23.00 | 24.20 | 187,470 | -1.00(-3.97%) |
Jan 15, 2021 | 25.20 | 25.40 | 23.00 | 25.20 | 424,915 | -0.40(-1.56%) |
Jan 14, 2021 | 30.20 | 30.20 | 24.60 | 25.60 | 2,541,770 | +5.00(+24.27%) |
Jan 13, 2021 | 21.20 | 21.60 | 20.20 | 20.60 | 102,629 | -0.40(-1.90%) |
Jan 12, 2021 | 20.00 | 21.60 | 19.60 | 21.00 | 171,423 | +1.00(+5.00%) |
Jan 11, 2021 | 20.20 | 20.80 | 19.40 | 20.00 | 179,270 | -0.80(-3.85%) |
Jan 08, 2021 | 20.20 | 20.80 | 19.20 | 20.80 | 129,350 | +0.40(+1.96%) |
Jan 07, 2021 | 21.40 | 22.60 | 20.20 | 20.40 | 127,296 | +0.40(+2.00%) |
Jan 06, 2021 | 19.40 | 21.20 | 19.00 | 20.00 | 120,301 | +0.74(+3.85%) |
Jan 05, 2021 | 18.62 | 19.58 | 18.50 | 19.26 | 114,912 | +0.66(+3.54%) |
Jan 04, 2021 | 18.60 | 19.00 | 17.20 | 18.60 | 161,905 | +0.40(+2.20%) |
Dec 31, 2020 | 18.20 | 18.20 | 18.20 | 126,518 | -0.72(-3.79%) | |
Dec 30, 2020 | 18.60 | 19.54 | 18.20 | 18.92 | 126,518 | +0.72(+3.93%) |
Dec 29, 2020 | 20.40 | 20.40 | 17.80 | 18.20 | 363,745 | -1.80(-9.00%) |
Dec 28, 2020 | 21.20 | 21.20 | 20.00 | 20.00 | 142,231 | -0.80(-3.85%) |
Dec 24, 2020 | 21.40 | 21.60 | 20.60 | 20.80 | 61,140 | -0.20(-0.95%) |
Dec 23, 2020 | 21.40 | 22.20 | 20.60 | 21.00 | 77,898 | -0.60(-2.78%) |
Dec 22, 2020 | 22.00 | 22.40 | 21.00 | 21.60 | 128,978 | -0.20(-0.92%) |
Dec 21, 2020 | 22.00 | 22.60 | 21.40 | 21.80 | 112,773 | -1.40(-6.03%) |
Dec 18, 2020 | 21.40 | 23.40 | 21.00 | 23.20 | 319,960 | +2.00(+9.43%) |
Dec 17, 2020 | 20.80 | 21.40 | 20.40 | 21.20 | 104,066 | +0.40(+1.92%) |
Dec 16, 2020 | 21.00 | 21.20 | 20.20 | 20.80 | 151,841 | -0.20(-0.95%) |
Dec 15, 2020 | 21.00 | 21.40 | 20.00 | 21.00 | 168,018 | +0.20(+0.96%) |
Dec 14, 2020 | 22.60 | 22.80 | 20.40 | 20.80 | 175,521 | -0.60(-2.80%) |
Dec 11, 2020 | 22.20 | 22.60 | 20.80 | 21.40 | 177,795 | -1.00(-4.46%) |
Dec 10, 2020 | 22.00 | 23.40 | 21.80 | 22.40 | 157,560 | -0.80(-3.45%) |
Dec 09, 2020 | 23.60 | 23.60 | 21.00 | 23.20 | 225,698 | +0.60(+2.65%) |
Dec 08, 2020 | 22.20 | 23.40 | 21.00 | 22.60 | 152,664 | +0.60(+2.73%) |
Dec 07, 2020 | 23.80 | 24.00 | 21.60 | 22.00 | 273,657 | -2.00(-8.33%) |
Dec 04, 2020 | 24.40 | 24.60 | 23.40 | 24.00 | 180,795 | +0.60(+2.56%) |
Dec 03, 2020 | 23.00 | 26.00 | 21.40 | 23.40 | 1,017,217 | -8.20(-25.95%) |
Dec 02, 2020 | 33.00 | 33.00 | 29.80 | 31.60 | 209,965 | -2.00(-5.95%) |
Dec 01, 2020 | 30.80 | 33.60 | 30.00 | 33.60 | 252,903 | +3.20(+10.53%) |
Nov 30, 2020 | 32.20 | 32.40 | 28.60 | 30.40 | 219,953 | -1.40(-4.40%) |
Nov 27, 2020 | 32.00 | 34.40 | 31.00 | 31.80 | 136,090 | -0.20(-0.62%) |
Nov 25, 2020 | 30.00 | 32.00 | 28.24 | 32.00 | 236,460 | +1.20(+3.90%) |
Nov 24, 2020 | 36.00 | 36.40 | 28.20 | 30.80 | 677,141 | +3.00(+10.79%) |
Nov 23, 2020 | 23.60 | 28.00 | 23.60 | 27.80 | 449,101 | +5.00(+21.93%) |
Nov 20, 2020 | 21.00 | 22.80 | 20.80 | 22.80 | 234,805 | +2.00(+9.62%) |
Nov 19, 2020 | 20.60 | 21.80 | 19.80 | 20.80 | 170,735 | +0.40(+1.96%) |
Nov 18, 2020 | 18.60 | 23.60 | 18.60 | 20.40 | 877,465 | +2.40(+13.33%) |
Nov 17, 2020 | 16.60 | 18.60 | 16.40 | 18.00 | 373,807 | +1.20(+7.14%) |
Nov 16, 2020 | 16.60 | 17.20 | 16.00 | 16.80 | 297,083 | +1.45(+9.43%) |
Nov 13, 2020 | 15.72 | 16.80 | 15.11 | 15.35 | 482,740 | -0.25(-1.59%) |
Nov 12, 2020 | 17.20 | 17.40 | 15.20 | 15.60 | 387,772 | -1.40(-8.24%) |
Nov 11, 2020 | 18.00 | 18.40 | 17.00 | 17.00 | 356,443 | -1.60(-8.60%) |
Nov 10, 2020 | 17.20 | 19.20 | 16.40 | 18.60 | 662,828 | +0.29(+1.59%) |
Nov 09, 2020 | 13.60 | 21.20 | 13.40 | 18.31 | 1,443,332 | +5.89(+47.41%) |
Nov 06, 2020 | 12.79 | 12.80 | 12.02 | 12.42 | 137,390 | -0.02(-0.19%) |
Nov 05, 2020 | 12.10 | 12.80 | 11.90 | 12.44 | 228,190 | +0.55(+4.61%) |
Nov 04, 2020 | 12.15 | 12.27 | 11.42 | 11.90 | 195,313 | -0.18(-1.47%) |
Nov 03, 2020 | 12.00 | 12.60 | 11.64 | 12.07 | 277,188 | +0.47(+4.09%) |
Nov 02, 2020 | 12.80 | 12.80 | 11.40 | 11.60 | 297,932 | -0.62(-5.07%) |
Oct 30, 2020 | 12.60 | 12.80 | 11.60 | 12.22 | 350,835 | -0.30(-2.38%) |
Oct 29, 2020 | 13.40 | 13.40 | 12.20 | 12.52 | 313,696 | -0.64(-4.88%) |
Oct 28, 2020 | 13.91 | 14.00 | 12.80 | 13.16 | 234,689 | -1.00(-7.06%) |
Oct 27, 2020 | 14.81 | 14.96 | 13.81 | 14.16 | 214,587 | -0.83(-5.54%) |
Oct 26, 2020 | 15.20 | 15.93 | 14.60 | 14.99 | 105,902 | -0.39(-2.55%) |
Oct 23, 2020 | 15.08 | 15.90 | 14.80 | 15.38 | 104,350 | +0.48(+3.21%) |
Oct 22, 2020 | 14.40 | 15.37 | 14.32 | 14.90 | 189,715 | +0.59(+4.12%) |
Oct 21, 2020 | 14.60 | 15.20 | 14.06 | 14.31 | 128,210 | -0.17(-1.16%) |
Oct 20, 2020 | 15.12 | 16.11 | 14.46 | 14.48 | 162,839 | -0.53(-3.53%) |
Oct 19, 2020 | 15.40 | 16.20 | 14.60 | 15.01 | 124,747 | -0.05(-0.33%) |
Oct 16, 2020 | 15.31 | 16.00 | 14.86 | 15.06 | 171,230 | +0.04(+0.27%) |
Oct 15, 2020 | 14.67 | 15.40 | 14.08 | 15.02 | 130,253 | +0.25(+1.69%) |
Oct 14, 2020 | 14.59 | 15.50 | 14.30 | 14.77 | 336,569 | +0.37(+2.58%) |
Oct 13, 2020 | 15.20 | 15.40 | 14.00 | 14.40 | 301,598 | -0.85(-5.57%) |
Oct 12, 2020 | 15.00 | 16.97 | 14.80 | 15.25 | 382,207 | +0.21(+1.37%) |
Oct 09, 2020 | 14.74 | 15.56 | 14.23 | 15.04 | 289,965 | +0.44(+3.04%) |
Oct 08, 2020 | 14.30 | 15.16 | 14.11 | 14.60 | 250,536 | +0.52(+3.72%) |
Oct 07, 2020 | 14.07 | 15.14 | 13.70 | 14.08 | 295,551 | +0.90(+6.86%) |
Oct 06, 2020 | 15.60 | 15.75 | 12.87 | 13.17 | 339,967 | -2.03(-13.34%) |
Oct 05, 2020 | 16.00 | 17.00 | 15.20 | 15.20 | 174,795 | -1.10(-6.76%) |
Oct 02, 2020 | 14.90 | 17.12 | 14.42 | 16.30 | 411,505 | +0.36(+2.28%) |
Oct 01, 2020 | 12.44 | 16.88 | 12.30 | 15.94 | 880,128 | +3.74(+30.64%) |
Sep 30, 2020 | 12.40 | 13.20 | 12.20 | 12.20 | 348,621 | -0.01(-0.07%) |
Sep 29, 2020 | 13.40 | 13.40 | 12.21 | 12.21 | 290,487 | -1.11(-8.33%) |
Sep 28, 2020 | 13.65 | 15.25 | 13.28 | 13.32 | 416,251 | -0.25(-1.86%) |
Sep 25, 2020 | 14.29 | 14.60 | 13.40 | 13.57 | 230,885 | -0.72(-5.01%) |
Sep 24, 2020 | 14.19 | 14.84 | 13.00 | 14.29 | 400,519 | +0.26(+1.85%) |
Sep 23, 2020 | 15.49 | 16.39 | 14.03 | 14.03 | 360,135 | -1.37(-8.92%) |
Sep 22, 2020 | 16.40 | 17.00 | 15.00 | 15.40 | 207,643 | -0.70(-4.35%) |
Sep 21, 2020 | 18.60 | 19.00 | 16.20 | 16.10 | 252,845 | -1.87(-10.42%) |
Sep 18, 2020 | 19.60 | 20.00 | 17.79 | 17.97 | 648,140 | -1.45(-7.48%) |
Sep 17, 2020 | 18.82 | 20.40 | 18.40 | 19.43 | 75,045 | +0.48(+2.56%) |
Sep 16, 2020 | 18.82 | 20.40 | 18.75 | 18.94 | 108,278 | -0.13(-0.69%) |
Sep 15, 2020 | 19.80 | 19.98 | 18.72 | 19.07 | 42,845 | -0.28(-1.45%) |
Sep 14, 2020 | 17.61 | 20.40 | 17.61 | 19.35 | 134,418 | +1.66(+9.36%) |
Sep 11, 2020 | 18.25 | 18.35 | 16.62 | 17.70 | 99,360 | -0.30(-1.66%) |
Sep 10, 2020 | 18.24 | 18.52 | 17.60 | 18.00 | 87,025 | -0.38(-2.05%) |
Sep 09, 2020 | 18.31 | 18.56 | 17.49 | 18.37 | 87,800 | +0.01(+0.03%) |
Sep 08, 2020 | 17.69 | 18.40 | 17.00 | 18.37 | 198,886 | -1.14(-5.86%) |
Sep 04, 2020 | 20.40 | 20.80 | 18.40 | 19.51 | 206,410 | -0.89(-4.36%) |
Sep 03, 2020 | 21.00 | 21.20 | 20.40 | 20.40 | 98,370 | -0.40(-1.92%) |
Sep 02, 2020 | 21.60 | 21.60 | 20.60 | 20.80 | 96,266 | -0.20(-0.95%) |
Sep 01, 2020 | 22.40 | 22.80 | 20.80 | 21.00 | 85,771 | -1.20(-5.41%) |
Aug 31, 2020 | 21.80 | 22.80 | 21.60 | 22.20 | 56,152 | +0.40(+1.83%) |
Aug 28, 2020 | 21.40 | 21.80 | 20.86 | 21.80 | 71,285 | +0.80(+3.81%) |
Aug 27, 2020 | 21.20 | 22.40 | 20.80 | 21.00 | 64,071 | -0.60(-2.78%) |
Aug 26, 2020 | 20.60 | 22.60 | 20.60 | 21.60 | 159,987 | -1.00(-4.42%) |
Aug 25, 2020 | 21.40 | 23.20 | 21.00 | 22.60 | 127,041 | +1.60(+7.62%) |
Aug 24, 2020 | 22.00 | 22.00 | 20.40 | 21.00 | 94,730 | +0.00(+0.00%) |
Aug 21, 2020 | 22.00 | 22.00 | 21.00 | 21.00 | 136,735 | -1.00(-4.55%) |
Aug 20, 2020 | 22.60 | 22.60 | 21.60 | 22.00 | 71,287 | -0.80(-3.51%) |
Aug 19, 2020 | 24.20 | 24.20 | 21.60 | 22.80 | 128,738 | -1.40(-5.79%) |
Aug 18, 2020 | 25.20 | 25.20 | 23.40 | 24.20 | 95,843 | -1.20(-4.72%) |
Aug 17, 2020 | 24.60 | 25.40 | 23.20 | 25.40 | 93,359 | +0.60(+2.42%) |
Aug 14, 2020 | 24.40 | 24.80 | 23.60 | 24.80 | 56,085 | +0.00(+0.00%) |
Aug 13, 2020 | 24.00 | 24.80 | 23.20 | 24.80 | 79,496 | +1.00(+4.20%) |
Aug 12, 2020 | 25.60 | 25.60 | 23.60 | 23.80 | 83,795 | -1.00(-4.03%) |
Aug 11, 2020 | 25.20 | 26.00 | 24.20 | 24.80 | 117,035 | +0.20(+0.81%) |
Aug 10, 2020 | 23.20 | 24.80 | 22.80 | 24.60 | 124,760 | +1.80(+7.89%) |
Aug 07, 2020 | 23.60 | 23.60 | 21.60 | 22.80 | 88,965 | +0.60(+2.70%) |
Aug 06, 2020 | 22.80 | 23.20 | 22.00 | 22.20 | 38,259 | -0.60(-2.63%) |
Aug 05, 2020 | 23.00 | 23.40 | 21.60 | 22.80 | 84,427 | -0.40(-1.72%) |
Aug 04, 2020 | 21.00 | 24.20 | 20.80 | 23.20 | 138,295 | +2.80(+13.73%) |
Aug 03, 2020 | 20.80 | 20.80 | 20.00 | 20.40 | 88,437 | +0.20(+0.99%) |
Jul 31, 2020 | 22.80 | 22.80 | 20.00 | 20.20 | 113,135 | -2.00(-9.01%) |
Jul 30, 2020 | 21.60 | 22.20 | 20.40 | 22.20 | 114,104 | +0.40(+1.83%) |
Jul 29, 2020 | 22.60 | 23.40 | 21.60 | 21.80 | 177,856 | -1.00(-4.39%) |
Jul 28, 2020 | 24.00 | 24.20 | 22.40 | 22.80 | 161,688 | -0.20(-0.87%) |
Jul 27, 2020 | 24.60 | 25.00 | 22.20 | 23.00 | 147,293 | -1.20(-4.96%) |
Jul 24, 2020 | 25.00 | 25.20 | 23.60 | 24.20 | 74,555 | -0.60(-2.42%) |
Jul 23, 2020 | 25.80 | 26.40 | 24.60 | 24.80 | 125,178 | -0.60(-2.36%) |
Jul 22, 2020 | 26.20 | 26.20 | 25.00 | 25.40 | 93,174 | -0.80(-3.05%) |
Jul 21, 2020 | 27.00 | 27.60 | 26.00 | 26.20 | 81,950 | -0.40(-1.50%) |
Jul 20, 2020 | 27.60 | 27.80 | 26.00 | 26.60 | 81,622 | -1.20(-4.32%) |
Jul 17, 2020 | 28.20 | 28.60 | 27.30 | 27.80 | 62,815 | -0.60(-2.11%) |
Jul 16, 2020 | 26.20 | 28.40 | 26.20 | 28.40 | 45,524 | +0.00(+0.00%) |
Jul 15, 2020 | 28.80 | 29.40 | 26.40 | 28.40 | 147,366 | +0.80(+2.90%) |
Jul 14, 2020 | 28.00 | 28.20 | 26.00 | 27.60 | 105,383 | -0.20(-0.72%) |
Jul 13, 2020 | 31.00 | 31.40 | 27.22 | 27.80 | 135,252 | -2.80(-9.15%) |
Jul 10, 2020 | 30.80 | 32.60 | 29.60 | 30.60 | 160,875 | +0.60(+2.00%) |
Jul 09, 2020 | 28.20 | 30.20 | 25.80 | 30.00 | 180,822 | +2.00(+7.14%) |
Jul 08, 2020 | 26.40 | 28.00 | 24.80 | 28.00 | 92,653 | +2.00(+7.69%) |
Jul 07, 2020 | 27.20 | 27.56 | 25.40 | 26.00 | 75,658 | -1.60(-5.80%) |
Jul 06, 2020 | 29.40 | 29.40 | 26.80 | 27.60 | 80,837 | -0.80(-2.82%) |
Jul 02, 2020 | 29.40 | 29.60 | 27.80 | 28.40 | 65,950 | -0.40(-1.39%) |