Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 13.20 | 13.40 | 13.12 | 13.30 | 363,836 | +0.75(+6.00%) |
Apr 29, 2021 | 12.31 | 12.84 | 12.31 | 12.55 | 286,309 | +0.06(+0.46%) |
Apr 28, 2021 | 12.58 | 12.61 | 12.29 | 12.49 | 247,299 | -0.21(-1.65%) |
Apr 27, 2021 | 12.79 | 12.79 | 12.62 | 12.70 | 182,903 | -0.17(-1.33%) |
Apr 26, 2021 | 12.94 | 13.03 | 12.81 | 12.88 | 435,914 | +0.64(+5.22%) |
Apr 23, 2021 | 12.45 | 12.47 | 12.19 | 12.24 | 246,087 | -0.55(-4.33%) |
Apr 22, 2021 | 12.88 | 13.00 | 12.67 | 12.79 | 332,264 | -0.11(-0.89%) |
Apr 21, 2021 | 13.31 | 13.42 | 12.90 | 12.90 | 268,997 | -0.09(-0.66%) |
Apr 20, 2021 | 12.82 | 13.09 | 12.64 | 12.99 | 235,683 | +0.11(+0.89%) |
Apr 19, 2021 | 12.87 | 13.03 | 12.80 | 12.88 | 243,220 | +0.08(+0.60%) |
Apr 16, 2021 | 12.76 | 12.92 | 12.72 | 12.80 | 154,551 | -0.23(-1.76%) |
Apr 15, 2021 | 13.06 | 13.12 | 12.89 | 13.03 | 304,830 | -0.09(-0.65%) |
Apr 14, 2021 | 12.84 | 13.17 | 12.76 | 13.11 | 357,590 | -0.15(-1.15%) |
Apr 13, 2021 | 13.40 | 13.43 | 13.10 | 13.27 | 231,324 | +0.08(+0.58%) |
Apr 12, 2021 | 13.33 | 13.49 | 13.16 | 13.19 | 329,527 | -0.05(-0.36%) |
Apr 09, 2021 | 13.16 | 13.31 | 13.16 | 13.24 | 281,108 | +0.57(+4.52%) |
Apr 08, 2021 | 12.59 | 12.72 | 12.47 | 12.67 | 376,916 | -0.58(-4.39%) |
Apr 07, 2021 | 13.31 | 13.50 | 13.18 | 13.25 | 523,158 | +0.93(+7.59%) |
Apr 06, 2021 | 12.50 | 12.68 | 12.09 | 12.31 | 321,756 | -0.13(-1.07%) |
Apr 05, 2021 | 12.18 | 12.56 | 12.18 | 12.45 | 413,936 | -0.07(-0.53%) |
Apr 01, 2021 | 12.27 | 12.59 | 12.21 | 12.51 | 615,795 | -0.60(-4.58%) |
Mar 31, 2021 | 13.47 | 13.50 | 13.06 | 13.11 | 253,333 | -0.13(-1.01%) |
Mar 30, 2021 | 13.48 | 13.62 | 13.14 | 13.25 | 263,099 | -0.20(-1.49%) |
Mar 29, 2021 | 13.56 | 13.60 | 13.28 | 13.45 | 437,405 | +0.27(+2.03%) |
Mar 26, 2021 | 13.96 | 14.10 | 13.10 | 13.18 | 1,052,399 | -1.27(-8.78%) |
Mar 25, 2021 | 14.70 | 14.70 | 14.26 | 14.45 | 1,155,816 | -0.21(-1.43%) |
Mar 24, 2021 | 13.90 | 14.69 | 13.90 | 14.66 | 1,132,521 | +1.47(+11.14%) |
Mar 23, 2021 | 13.10 | 13.31 | 12.92 | 13.19 | 524,974 | +0.85(+6.88%) |
Mar 22, 2021 | 12.35 | 12.55 | 12.26 | 12.34 | 369,511 | -0.01(-0.08%) |
Mar 19, 2021 | 12.71 | 12.75 | 12.29 | 12.35 | 515,032 | +0.02(+0.15%) |
Mar 18, 2021 | 12.14 | 12.35 | 11.99 | 12.33 | 575,138 | +0.36(+3.03%) |
Mar 17, 2021 | 12.37 | 12.48 | 11.86 | 11.97 | 355,059 | +0.02(+0.16%) |
Mar 16, 2021 | 12.14 | 12.15 | 11.85 | 11.95 | 340,089 | -0.38(-3.09%) |
Mar 15, 2021 | 12.56 | 12.68 | 12.28 | 12.33 | 292,500 | +0.08(+0.62%) |
Mar 12, 2021 | 12.35 | 12.56 | 12.22 | 12.26 | 357,335 | +0.94(+8.35%) |
Mar 11, 2021 | 11.60 | 11.87 | 11.30 | 11.31 | 399,449 | -1.35(-10.69%) |
Mar 10, 2021 | 12.24 | 12.79 | 12.18 | 12.67 | 529,168 | +0.31(+2.47%) |
Mar 09, 2021 | 12.73 | 12.76 | 12.09 | 12.36 | 537,183 | -0.92(-6.90%) |
Mar 08, 2021 | 12.90 | 13.28 | 12.81 | 13.28 | 674,596 | +1.28(+10.65%) |
Mar 05, 2021 | 11.82 | 12.68 | 11.75 | 12.00 | 690,659 | -0.41(-3.31%) |
Mar 04, 2021 | 11.85 | 12.53 | 11.73 | 12.41 | 968,331 | +1.00(+8.78%) |
Mar 03, 2021 | 11.04 | 11.46 | 10.91 | 11.41 | 485,872 | -0.31(-2.61%) |
Mar 02, 2021 | 11.44 | 11.71 | 11.40 | 11.71 | 338,029 | +0.70(+6.32%) |
Mar 01, 2021 | 11.36 | 11.49 | 10.99 | 11.02 | 460,699 | -1.02(-8.48%) |
Feb 26, 2021 | 11.92 | 12.27 | 11.75 | 12.04 | 1,151,379 | +0.59(+5.17%) |
Feb 25, 2021 | 10.84 | 11.44 | 10.71 | 11.44 | 697,611 | +0.52(+4.80%) |
Feb 24, 2021 | 11.10 | 11.40 | 10.87 | 10.92 | 1,077,488 | +0.72(+7.11%) |
Feb 23, 2021 | 10.62 | 10.93 | 10.06 | 10.20 | 939,791 | -0.14(-1.38%) |
Feb 22, 2021 | 10.18 | 10.37 | 10.07 | 10.34 | 667,515 | +0.98(+10.50%) |
Feb 19, 2021 | 9.251 | 9.394 | 9.195 | 9.356 | 335,526 | -0.21(-2.19%) |
Feb 18, 2021 | 9.585 | 9.842 | 9.528 | 9.566 | 696,985 | +0.60(+6.70%) |
Feb 17, 2021 | 9.089 | 9.146 | 8.908 | 8.965 | 601,589 | -0.42(-4.47%) |
Feb 16, 2021 | 9.280 | 9.404 | 9.203 | 9.385 | 280,266 | -0.01(-0.10%) |
Feb 12, 2021 | 9.480 | 9.585 | 9.318 | 9.394 | 351,463 | +0.00(+0.00%) |
Feb 11, 2021 | 9.547 | 9.547 | 9.289 | 9.394 | 740,234 | -0.52(-5.20%) |
Feb 10, 2021 | 9.728 | 10.10 | 9.633 | 9.909 | 596,266 | -0.31(-2.99%) |
Feb 09, 2021 | 10.49 | 10.49 | 10.15 | 10.21 | 385,259 | -0.39(-3.69%) |
Feb 08, 2021 | 10.62 | 10.71 | 10.55 | 10.61 | 247,499 | +0.08(+0.72%) |
Feb 05, 2021 | 10.62 | 10.72 | 10.49 | 10.53 | 206,872 | -0.26(-2.39%) |
Feb 04, 2021 | 10.82 | 10.96 | 10.73 | 10.79 | 333,422 | +0.16(+1.53%) |
Feb 03, 2021 | 10.55 | 10.69 | 10.49 | 10.62 | 369,726 | -0.07(-0.62%) |
Feb 02, 2021 | 10.72 | 10.89 | 10.65 | 10.69 | 438,673 | -0.51(-4.51%) |
Feb 01, 2021 | 11.48 | 11.51 | 11.16 | 11.20 | 546,200 | -0.97(-7.99%) |
Jan 29, 2021 | 11.95 | 12.30 | 11.85 | 12.17 | 734,173 | +0.76(+6.69%) |
Jan 28, 2021 | 11.73 | 11.86 | 11.35 | 11.41 | 574,113 | -0.02(-0.17%) |
Jan 27, 2021 | 11.23 | 11.46 | 11.09 | 11.43 | 807,394 | +1.09(+10.52%) |
Jan 26, 2021 | 10.40 | 10.48 | 10.31 | 10.34 | 324,999 | +0.31(+3.04%) |
Jan 25, 2021 | 9.947 | 10.32 | 9.871 | 10.03 | 600,740 | -0.74(-6.90%) |
Jan 22, 2021 | 10.96 | 11.01 | 10.64 | 10.78 | 347,898 | +0.18(+1.71%) |
Jan 21, 2021 | 10.59 | 10.73 | 10.55 | 10.60 | 330,627 | +0.15(+1.46%) |
Jan 20, 2021 | 10.66 | 10.75 | 10.41 | 10.44 | 965,467 | -1.05(-9.13%) |
Jan 19, 2021 | 11.51 | 11.64 | 11.42 | 11.49 | 1,009,772 | -1.72(-13.00%) |
Jan 15, 2021 | 13.07 | 13.26 | 12.98 | 13.21 | 230,150 | +0.02(+0.14%) |
Jan 14, 2021 | 12.78 | 13.20 | 12.73 | 13.19 | 334,630 | -0.16(-1.21%) |
Jan 13, 2021 | 13.57 | 13.63 | 13.18 | 13.35 | 258,101 | -0.16(-1.20%) |
Jan 12, 2021 | 13.52 | 13.62 | 13.38 | 13.51 | 429,273 | -0.53(-3.80%) |
Jan 11, 2021 | 13.91 | 14.05 | 13.80 | 14.05 | 423,373 | +0.56(+4.17%) |
Jan 08, 2021 | 14.10 | 14.28 | 13.48 | 13.49 | 386,169 | -0.93(-6.42%) |
Jan 07, 2021 | 14.57 | 14.85 | 14.38 | 14.41 | 296,923 | -0.29(-1.95%) |
Jan 06, 2021 | 14.32 | 14.96 | 14.15 | 14.70 | 620,841 | +0.47(+3.28%) |
Jan 05, 2021 | 15.07 | 15.07 | 14.22 | 14.23 | 524,821 | -1.29(-8.30%) |
Jan 04, 2021 | 15.05 | 15.62 | 14.93 | 15.52 | 379,551 | +0.16(+1.06%) |
Dec 31, 2020 | 15.36 | 15.36 | 15.36 | 340,083 | -0.23(-1.47%) | |
Dec 30, 2020 | 15.42 | 15.61 | 15.35 | 15.58 | 340,083 | -0.73(-4.50%) |
Dec 29, 2020 | 16.57 | 16.62 | 16.20 | 16.32 | 292,381 | -0.73(-4.31%) |
Dec 28, 2020 | 17.08 | 17.28 | 16.97 | 17.05 | 283,496 | -0.08(-0.45%) |
Dec 24, 2020 | 16.86 | 17.35 | 16.74 | 17.13 | 262,549 | +0.77(+4.72%) |
Dec 23, 2020 | 16.25 | 16.41 | 16.22 | 16.36 | 116,541 | -0.42(-2.50%) |
Dec 22, 2020 | 16.63 | 16.83 | 16.59 | 16.78 | 218,188 | +0.14(+0.86%) |
Dec 21, 2020 | 16.85 | 16.85 | 16.41 | 16.63 | 274,675 | +0.41(+2.53%) |
Dec 18, 2020 | 16.23 | 16.41 | 16.18 | 16.22 | 132,952 | +0.07(+0.41%) |
Dec 17, 2020 | 16.07 | 16.25 | 15.99 | 16.16 | 204,617 | -0.32(-1.97%) |
Dec 16, 2020 | 16.36 | 16.53 | 16.26 | 16.48 | 201,889 | -0.05(-0.29%) |
Dec 15, 2020 | 16.56 | 16.78 | 16.52 | 16.53 | 153,018 | -0.14(-0.86%) |
Dec 14, 2020 | 16.37 | 16.67 | 16.37 | 16.67 | 155,915 | +0.08(+0.46%) |
Dec 11, 2020 | 16.39 | 16.62 | 16.39 | 16.59 | 213,478 | +0.42(+2.59%) |
Dec 10, 2020 | 16.80 | 16.80 | 16.04 | 16.18 | 459,561 | -0.62(-3.69%) |
Dec 09, 2020 | 16.34 | 16.95 | 16.31 | 16.80 | 473,581 | +0.60(+3.71%) |
Dec 08, 2020 | 16.32 | 16.45 | 16.18 | 16.19 | 144,137 | +0.13(+0.83%) |
Dec 07, 2020 | 16.19 | 16.21 | 15.99 | 16.06 | 231,474 | +0.43(+2.75%) |
Dec 04, 2020 | 15.55 | 15.73 | 15.49 | 15.63 | 143,961 | -0.02(-0.12%) |
Dec 03, 2020 | 15.69 | 15.79 | 15.51 | 15.65 | 214,281 | +0.00(+0.00%) |
Dec 02, 2020 | 15.71 | 15.80 | 15.54 | 15.65 | 218,914 | +0.31(+1.99%) |
Dec 01, 2020 | 15.21 | 15.46 | 15.15 | 15.35 | 226,455 | -0.45(-2.84%) |
Nov 30, 2020 | 15.29 | 15.85 | 15.27 | 15.79 | 466,189 | +1.28(+8.80%) |
Nov 27, 2020 | 14.78 | 14.78 | 14.38 | 14.52 | 359,537 | -1.28(-8.09%) |
Nov 25, 2020 | 15.97 | 16.05 | 15.77 | 15.79 | 198,065 | +0.22(+1.41%) |
Nov 24, 2020 | 15.69 | 15.97 | 15.55 | 15.57 | 294,705 | -0.24(-1.51%) |
Nov 23, 2020 | 15.46 | 15.89 | 15.42 | 15.81 | 247,611 | +0.12(+0.79%) |
Nov 20, 2020 | 15.88 | 15.92 | 15.56 | 15.69 | 236,126 | -0.48(-2.95%) |
Nov 19, 2020 | 16.16 | 16.21 | 15.94 | 16.17 | 215,797 | +0.23(+1.44%) |
Nov 18, 2020 | 15.63 | 15.97 | 15.63 | 15.94 | 295,784 | +0.24(+1.52%) |
Nov 17, 2020 | 15.95 | 16.02 | 15.60 | 15.70 | 257,610 | +0.28(+1.79%) |
Nov 16, 2020 | 15.51 | 15.66 | 15.29 | 15.42 | 246,883 | -0.24(-1.52%) |
Nov 13, 2020 | 15.73 | 15.95 | 15.55 | 15.66 | 377,467 | -0.42(-2.61%) |
Nov 12, 2020 | 15.70 | 16.19 | 15.46 | 16.08 | 528,865 | +0.55(+3.56%) |
Nov 11, 2020 | 16.23 | 16.27 | 15.45 | 15.53 | 584,269 | -0.49(-3.04%) |
Nov 10, 2020 | 15.64 | 16.13 | 15.52 | 16.01 | 598,685 | +0.98(+6.54%) |
Nov 09, 2020 | 13.91 | 15.08 | 13.85 | 15.03 | 648,494 | -0.49(-3.13%) |
Nov 06, 2020 | 15.73 | 15.81 | 15.28 | 15.52 | 376,103 | -0.01(-0.06%) |
Nov 05, 2020 | 15.29 | 15.92 | 15.27 | 15.53 | 695,357 | -0.79(-4.85%) |
Nov 04, 2020 | 17.32 | 17.40 | 16.21 | 16.32 | 946,949 | -2.29(-12.30%) |
Nov 03, 2020 | 18.77 | 18.90 | 18.31 | 18.61 | 525,516 | -0.13(-0.71%) |
Nov 02, 2020 | 18.88 | 19.18 | 18.71 | 18.74 | 444,102 | -1.17(-5.89%) |
Oct 30, 2020 | 19.85 | 20.20 | 19.74 | 19.91 | 614,117 | +0.50(+2.55%) |
Oct 29, 2020 | 19.47 | 19.64 | 19.12 | 19.42 | 460,364 | -0.87(-4.28%) |
Oct 28, 2020 | 19.89 | 20.35 | 19.77 | 20.29 | 679,459 | +1.16(+6.08%) |
Oct 27, 2020 | 19.41 | 19.63 | 19.07 | 19.12 | 455,369 | -0.07(-0.35%) |
Oct 26, 2020 | 19.31 | 19.69 | 18.88 | 19.19 | 771,302 | +0.52(+2.81%) |
Oct 23, 2020 | 18.90 | 19.14 | 18.66 | 18.66 | 304,385 | -0.22(-1.16%) |
Oct 22, 2020 | 18.80 | 19.08 | 18.72 | 18.88 | 307,268 | -0.44(-2.27%) |
Oct 21, 2020 | 19.21 | 19.36 | 18.91 | 19.32 | 506,322 | -0.52(-2.64%) |
Oct 20, 2020 | 19.94 | 20.02 | 19.59 | 19.85 | 387,104 | -0.23(-1.14%) |
Oct 19, 2020 | 19.93 | 20.23 | 19.70 | 20.08 | 442,170 | -0.02(-0.10%) |
Oct 16, 2020 | 20.06 | 20.26 | 19.93 | 20.09 | 408,083 | -0.91(-4.31%) |
Oct 15, 2020 | 21.32 | 21.35 | 20.92 | 21.00 | 475,044 | +0.48(+2.32%) |
Oct 14, 2020 | 20.04 | 20.55 | 19.95 | 20.52 | 304,740 | +0.74(+3.76%) |
Oct 13, 2020 | 19.86 | 20.03 | 19.68 | 19.78 | 332,033 | +0.03(+0.14%) |
Oct 12, 2020 | 19.97 | 20.09 | 19.68 | 19.75 | 410,827 | -1.67(-7.79%) |
Oct 09, 2020 | 21.81 | 21.82 | 21.29 | 21.42 | 298,408 | -0.14(-0.66%) |
Oct 08, 2020 | 21.84 | 21.96 | 21.54 | 21.56 | 263,672 | -0.35(-1.61%) |
Oct 07, 2020 | 22.05 | 22.26 | 21.79 | 21.92 | 480,316 | -0.72(-3.16%) |
Oct 06, 2020 | 22.63 | 22.82 | 22.25 | 22.63 | 700,885 | -0.45(-1.94%) |
Oct 05, 2020 | 23.55 | 23.60 | 23.07 | 23.08 | 405,147 | -0.31(-1.31%) |
Oct 02, 2020 | 23.71 | 23.71 | 22.65 | 23.39 | 554,037 | +0.76(+3.37%) |
Oct 01, 2020 | 22.80 | 23.16 | 22.51 | 22.62 | 383,908 | -0.87(-3.69%) |
Sep 30, 2020 | 24.11 | 24.17 | 23.36 | 23.49 | 594,861 | -1.50(-5.99%) |
Sep 29, 2020 | 25.31 | 25.31 | 24.80 | 24.99 | 214,440 | +0.33(+1.35%) |
Sep 28, 2020 | 24.75 | 25.02 | 24.65 | 24.65 | 269,298 | -1.26(-4.86%) |
Sep 25, 2020 | 26.30 | 26.76 | 25.80 | 25.91 | 440,273 | +0.74(+2.96%) |
Sep 24, 2020 | 25.39 | 25.49 | 24.79 | 25.17 | 524,720 | +0.97(+4.02%) |
Sep 23, 2020 | 23.64 | 24.24 | 23.58 | 24.20 | 382,625 | +0.68(+2.88%) |
Sep 22, 2020 | 23.17 | 23.83 | 23.17 | 23.52 | 333,391 | +0.58(+2.54%) |
Sep 21, 2020 | 23.49 | 23.85 | 22.88 | 22.94 | 461,741 | +0.60(+2.69%) |
Sep 18, 2020 | 21.95 | 22.38 | 21.95 | 22.34 | 347,898 | -0.09(-0.38%) |
Sep 17, 2020 | 22.60 | 22.72 | 22.21 | 22.42 | 405,038 | +0.54(+2.48%) |
Sep 16, 2020 | 21.68 | 21.91 | 21.49 | 21.88 | 424,274 | +0.10(+0.48%) |
Sep 15, 2020 | 21.56 | 21.87 | 21.50 | 21.77 | 366,118 | -0.54(-2.44%) |
Sep 14, 2020 | 22.37 | 22.46 | 22.18 | 22.32 | 395,025 | -0.48(-2.09%) |
Sep 11, 2020 | 22.51 | 23.02 | 22.30 | 22.79 | 662,978 | -0.70(-2.96%) |
Sep 10, 2020 | 22.65 | 23.50 | 22.48 | 23.49 | 745,794 | +1.38(+6.26%) |
Sep 09, 2020 | 22.50 | 22.70 | 22.00 | 22.11 | 386,570 | -0.52(-2.28%) |
Sep 08, 2020 | 22.77 | 22.94 | 22.27 | 22.62 | 681,970 | +1.31(+6.13%) |
Sep 04, 2020 | 21.33 | 22.34 | 21.01 | 21.32 | 999,973 | -0.24(-1.11%) |
Sep 03, 2020 | 21.03 | 21.98 | 20.98 | 21.55 | 1,291,939 | +1.28(+6.30%) |
Sep 02, 2020 | 20.01 | 20.79 | 20.01 | 20.28 | 525,326 | +0.17(+0.85%) |
Sep 01, 2020 | 20.62 | 20.63 | 20.08 | 20.10 | 403,493 | -0.81(-3.88%) |
Aug 31, 2020 | 20.65 | 21.23 | 20.63 | 20.92 | 630,362 | +1.44(+7.37%) |
Aug 28, 2020 | 19.83 | 19.95 | 19.48 | 19.48 | 312,668 | -0.51(-2.55%) |
Aug 27, 2020 | 19.65 | 20.30 | 19.65 | 19.99 | 350,856 | +0.23(+1.16%) |
Aug 26, 2020 | 20.00 | 20.02 | 19.76 | 19.76 | 263,071 | -0.03(-0.14%) |
Aug 25, 2020 | 20.30 | 20.40 | 19.73 | 19.79 | 323,128 | -0.24(-1.19%) |
Aug 24, 2020 | 19.85 | 20.15 | 19.71 | 20.03 | 346,249 | -0.71(-3.40%) |
Aug 21, 2020 | 21.26 | 21.31 | 20.57 | 20.73 | 509,161 | -0.52(-2.47%) |
Aug 20, 2020 | 22.01 | 22.16 | 21.23 | 21.26 | 451,861 | -0.30(-1.37%) |
Aug 19, 2020 | 21.14 | 21.59 | 21.11 | 21.55 | 512,911 | +0.61(+2.91%) |
Aug 18, 2020 | 20.81 | 21.19 | 20.65 | 20.94 | 670,014 | -0.18(-0.86%) |
Aug 17, 2020 | 21.55 | 21.61 | 21.09 | 21.12 | 554,368 | -1.29(-5.74%) |
Aug 14, 2020 | 22.55 | 22.58 | 22.36 | 22.41 | 492,909 | -0.33(-1.47%) |
Aug 13, 2020 | 22.70 | 23.11 | 22.70 | 22.75 | 597,597 | +0.14(+0.63%) |
Aug 12, 2020 | 22.89 | 22.92 | 22.44 | 22.60 | 772,704 | -1.01(-4.28%) |
Aug 11, 2020 | 23.10 | 23.73 | 22.98 | 23.61 | 760,680 | +0.00(+0.00%) |
Aug 10, 2020 | 23.76 | 24.15 | 23.56 | 23.61 | 454,323 | -0.51(-2.10%) |
Aug 07, 2020 | 24.02 | 24.53 | 23.81 | 24.12 | 887,781 | +1.37(+6.04%) |
Aug 06, 2020 | 22.98 | 23.21 | 22.69 | 22.75 | 321,549 | -0.10(-0.42%) |
Aug 05, 2020 | 22.70 | 22.90 | 22.35 | 22.84 | 464,416 | +0.01(+0.04%) |
Aug 04, 2020 | 23.14 | 23.27 | 22.80 | 22.83 | 656,495 | -1.78(-7.25%) |
Aug 03, 2020 | 24.50 | 24.64 | 24.20 | 24.62 | 406,991 | -0.75(-2.97%) |
Jul 31, 2020 | 24.92 | 25.90 | 24.92 | 25.37 | 708,589 | +0.72(+2.94%) |
Jul 30, 2020 | 24.80 | 25.35 | 24.58 | 24.64 | 510,108 | +0.73(+3.07%) |
Jul 29, 2020 | 24.06 | 24.35 | 23.79 | 23.91 | 499,244 | -1.13(-4.50%) |
Jul 28, 2020 | 24.60 | 25.11 | 24.49 | 25.04 | 348,104 | +0.55(+2.26%) |
Jul 27, 2020 | 24.66 | 24.92 | 24.27 | 24.48 | 489,136 | +0.20(+0.82%) |
Jul 24, 2020 | 24.71 | 24.86 | 24.25 | 24.28 | 758,918 | +0.59(+2.50%) |
Jul 23, 2020 | 23.22 | 23.80 | 22.98 | 23.69 | 584,231 | +0.43(+1.84%) |
Jul 22, 2020 | 22.93 | 23.50 | 22.74 | 23.26 | 707,542 | +1.05(+4.72%) |
Jul 21, 2020 | 21.62 | 22.30 | 21.57 | 22.21 | 432,488 | -0.34(-1.52%) |
Jul 20, 2020 | 22.89 | 23.07 | 22.39 | 22.56 | 403,640 | -0.93(-3.94%) |
Jul 17, 2020 | 23.39 | 23.76 | 23.26 | 23.48 | 384,806 | -0.14(-0.61%) |
Jul 16, 2020 | 24.04 | 24.14 | 23.53 | 23.62 | 680,595 | +1.56(+7.09%) |
Jul 15, 2020 | 21.84 | 22.23 | 21.74 | 22.06 | 511,577 | +0.26(+1.18%) |
Jul 14, 2020 | 22.41 | 22.46 | 21.54 | 21.80 | 1,131,304 | +0.51(+2.37%) |
Jul 13, 2020 | 20.69 | 21.36 | 20.17 | 21.30 | 1,017,510 | +0.72(+3.48%) |
Jul 10, 2020 | 20.42 | 20.85 | 20.36 | 20.58 | 1,246,375 | +0.86(+4.35%) |
Jul 09, 2020 | 18.93 | 20.01 | 18.82 | 19.72 | 1,537,098 | +0.36(+1.87%) |
Jul 08, 2020 | 20.19 | 20.30 | 19.29 | 19.36 | 1,079,742 | -1.96(-9.21%) |
Jul 07, 2020 | 21.27 | 21.37 | 20.75 | 21.33 | 891,152 | +1.37(+6.88%) |
Jul 06, 2020 | 21.47 | 21.47 | 19.68 | 19.95 | 2,735,191 | -7.64(-27.69%) |
Jul 02, 2020 | 27.81 | 27.99 | 27.19 | 27.59 | 711,315 | -3.09(-10.07%) |
Jul 01, 2020 | 30.98 | 31.08 | 29.82 | 30.68 | 387,786 | -1.00(-3.16%) |
Jun 30, 2020 | 31.30 | 32.11 | 31.13 | 31.68 | 403,193 | +0.82(+2.66%) |
Jun 29, 2020 | 30.99 | 31.39 | 30.69 | 30.86 | 305,053 | +0.45(+1.47%) |
Jun 26, 2020 | 30.15 | 30.88 | 30.08 | 30.41 | 369,288 | +0.72(+2.44%) |
Jun 25, 2020 | 30.24 | 30.40 | 29.49 | 29.69 | 269,320 | -0.15(-0.51%) |
Jun 24, 2020 | 29.36 | 30.50 | 29.21 | 29.84 | 579,066 | +0.80(+2.76%) |
Jun 23, 2020 | 28.62 | 29.08 | 28.45 | 29.04 | 316,636 | -0.60(-2.03%) |
Jun 22, 2020 | 30.54 | 30.68 | 29.59 | 29.64 | 260,466 | -0.67(-2.20%) |
Jun 19, 2020 | 29.11 | 30.75 | 29.09 | 30.31 | 307,321 | -0.10(-0.34%) |
Jun 18, 2020 | 30.85 | 30.88 | 30.29 | 30.41 | 149,951 | -0.37(-1.21%) |
Jun 17, 2020 | 30.78 | 30.99 | 30.33 | 30.79 | 216,581 | -0.34(-1.10%) |
Jun 16, 2020 | 29.50 | 31.50 | 29.44 | 31.13 | 546,091 | -0.80(-2.51%) |
Jun 15, 2020 | 33.07 | 33.08 | 31.38 | 31.93 | 464,093 | +0.89(+2.87%) |
Jun 12, 2020 | 30.74 | 32.21 | 30.68 | 31.04 | 360,061 | -1.09(-3.40%) |
Jun 11, 2020 | 31.10 | 32.26 | 30.59 | 32.13 | 801,212 | +3.37(+11.70%) |
Jun 10, 2020 | 29.15 | 29.83 | 28.53 | 28.76 | 378,477 | -0.87(-2.93%) |
Jun 09, 2020 | 30.16 | 30.47 | 29.49 | 29.63 | 377,655 | +0.34(+1.17%) |
Jun 08, 2020 | 29.88 | 30.19 | 29.28 | 29.29 | 381,254 | +0.43(+1.49%) |
Jun 05, 2020 | 28.98 | 29.27 | 28.56 | 28.86 | 586,017 | -2.13(-6.86%) |
Jun 04, 2020 | 30.76 | 31.27 | 30.38 | 30.99 | 495,800 | +1.23(+4.13%) |
Jun 03, 2020 | 30.45 | 30.50 | 29.54 | 29.76 | 457,147 | -1.51(-4.82%) |
Jun 02, 2020 | 32.25 | 32.49 | 31.01 | 31.26 | 720,956 | -1.90(-5.72%) |
Jun 01, 2020 | 34.43 | 34.52 | 33.00 | 33.16 | 613,102 | -1.86(-5.31%) |
May 29, 2020 | 36.20 | 37.17 | 34.86 | 35.02 | 1,172,978 | -2.29(-6.13%) |
May 28, 2020 | 36.59 | 37.51 | 35.90 | 37.31 | 706,047 | -0.50(-1.31%) |
May 27, 2020 | 37.10 | 38.65 | 37.10 | 37.81 | 621,609 | +0.60(+1.62%) |
May 26, 2020 | 36.17 | 37.57 | 35.81 | 37.20 | 599,367 | -2.68(-6.72%) |
May 22, 2020 | 39.29 | 40.23 | 39.28 | 39.88 | 829,379 | +3.12(+8.48%) |
May 21, 2020 | 36.02 | 37.00 | 35.65 | 36.77 | 608,599 | +2.75(+8.07%) |
May 20, 2020 | 33.84 | 34.68 | 33.45 | 34.02 | 856,804 | -1.44(-4.06%) |
May 19, 2020 | 34.99 | 35.59 | 34.48 | 35.46 | 229,444 | +0.82(+2.37%) |
May 18, 2020 | 35.93 | 35.95 | 34.33 | 34.64 | 462,823 | -4.53(-11.57%) |
May 15, 2020 | 39.47 | 39.62 | 38.84 | 39.17 | 306,901 | +1.61(+4.29%) |
May 14, 2020 | 38.96 | 39.21 | 37.33 | 37.56 | 378,391 | +0.51(+1.39%) |
May 13, 2020 | 35.96 | 37.89 | 35.77 | 37.04 | 548,192 | -0.22(-0.59%) |
May 12, 2020 | 36.45 | 37.36 | 35.76 | 37.26 | 569,894 | +0.83(+2.28%) |
May 11, 2020 | 36.62 | 36.77 | 36.12 | 36.43 | 178,753 | +0.42(+1.17%) |
May 08, 2020 | 36.81 | 36.86 | 35.72 | 36.01 | 325,460 | -2.53(-6.56%) |
May 07, 2020 | 38.27 | 38.90 | 38.05 | 38.54 | 126,092 | -0.53(-1.37%) |
May 06, 2020 | 37.93 | 39.07 | 37.71 | 39.07 | 201,612 | -0.21(-0.53%) |
May 05, 2020 | 39.22 | 39.44 | 38.69 | 39.28 | 447,952 | -1.19(-2.95%) |
May 04, 2020 | 41.46 | 41.79 | 40.45 | 40.48 | 404,866 | -1.26(-3.02%) |