Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.48 | 25.67 | 23.60 | 23.97 | 209,521 | -0.34(-1.38%) |
May 27, 2021 | 24.00 | 24.43 | 23.40 | 24.30 | 134,257 | +0.45(+1.87%) |
May 26, 2021 | 23.52 | 24.43 | 23.28 | 23.86 | 159,594 | +0.39(+1.68%) |
May 25, 2021 | 24.23 | 24.42 | 23.04 | 23.46 | 176,213 | -0.60(-2.49%) |
May 24, 2021 | 24.09 | 25.54 | 23.52 | 24.06 | 279,665 | -0.54(-2.19%) |
May 21, 2021 | 23.57 | 25.15 | 22.56 | 24.60 | 439,862 | +0.60(+2.50%) |
May 20, 2021 | 27.36 | 27.36 | 23.04 | 24.00 | 667,115 | -1.77(-6.86%) |
May 19, 2021 | 21.46 | 27.07 | 21.14 | 25.77 | 1,054,862 | +3.93(+18.00%) |
May 18, 2021 | 20.83 | 22.32 | 20.74 | 21.84 | 216,613 | +0.85(+4.05%) |
May 17, 2021 | 20.64 | 21.55 | 20.41 | 20.99 | 70,918 | +0.06(+0.28%) |
May 14, 2021 | 21.12 | 21.98 | 20.71 | 20.93 | 126,192 | +0.10(+0.46%) |
May 13, 2021 | 20.66 | 22.56 | 19.73 | 20.83 | 198,507 | +0.19(+0.93%) |
May 12, 2021 | 20.61 | 21.02 | 19.92 | 20.64 | 121,266 | -0.58(-2.74%) |
May 11, 2021 | 19.73 | 22.08 | 18.72 | 21.22 | 161,337 | -0.38(-1.76%) |
May 10, 2021 | 23.04 | 24.05 | 20.88 | 21.60 | 331,040 | -1.05(-4.62%) |
May 07, 2021 | 27.21 | 29.75 | 22.37 | 22.65 | 2,010,821 | +3.21(+16.49%) |
May 06, 2021 | 20.43 | 20.43 | 18.72 | 19.44 | 162,684 | -1.14(-5.55%) |
May 05, 2021 | 21.60 | 21.60 | 20.26 | 20.58 | 121,219 | -0.85(-3.99%) |
May 04, 2021 | 21.60 | 22.22 | 20.26 | 21.44 | 139,181 | -0.68(-3.08%) |
May 03, 2021 | 23.86 | 23.98 | 22.08 | 22.12 | 191,059 | -1.55(-6.53%) |
Apr 30, 2021 | 23.81 | 25.33 | 23.04 | 23.66 | 170,687 | -0.11(-0.44%) |
Apr 29, 2021 | 24.65 | 25.14 | 23.28 | 23.77 | 103,064 | -0.72(-2.96%) |
Apr 28, 2021 | 24.96 | 25.44 | 23.58 | 24.49 | 119,964 | -0.47(-1.87%) |
Apr 27, 2021 | 25.92 | 27.36 | 24.48 | 24.96 | 237,211 | -0.48(-1.87%) |
Apr 26, 2021 | 23.04 | 25.68 | 22.78 | 25.44 | 321,954 | +3.09(+13.83%) |
Apr 23, 2021 | 22.13 | 22.70 | 22.03 | 22.34 | 106,885 | +0.26(+1.20%) |
Apr 22, 2021 | 22.45 | 23.26 | 21.38 | 22.08 | 179,933 | +0.00(+0.00%) |
Apr 21, 2021 | 19.68 | 22.56 | 19.20 | 22.08 | 226,445 | +2.05(+10.26%) |
Apr 20, 2021 | 21.49 | 21.60 | 19.37 | 20.03 | 137,836 | -1.09(-5.16%) |
Apr 19, 2021 | 19.68 | 21.60 | 19.20 | 21.12 | 217,847 | +1.58(+8.08%) |
Apr 16, 2021 | 20.12 | 20.16 | 18.29 | 19.54 | 291,631 | -1.51(-7.16%) |
Apr 15, 2021 | 23.52 | 23.98 | 20.43 | 21.04 | 179,716 | -1.39(-6.20%) |
Apr 14, 2021 | 22.20 | 24.00 | 21.73 | 22.44 | 169,016 | -0.18(-0.79%) |
Apr 13, 2021 | 24.14 | 24.19 | 21.65 | 22.61 | 217,757 | -1.87(-7.63%) |
Apr 12, 2021 | 24.98 | 25.72 | 24.07 | 24.48 | 139,576 | -1.38(-5.35%) |
Apr 09, 2021 | 27.84 | 27.98 | 25.02 | 25.86 | 117,295 | -0.76(-2.85%) |
Apr 08, 2021 | 25.25 | 28.32 | 25.06 | 26.62 | 240,288 | +1.37(+5.44%) |
Apr 07, 2021 | 27.36 | 27.36 | 24.96 | 25.25 | 208,021 | -2.11(-7.72%) |
Apr 06, 2021 | 28.32 | 28.32 | 27.02 | 27.36 | 107,123 | -0.96(-3.39%) |
Apr 05, 2021 | 29.56 | 29.66 | 27.36 | 28.32 | 144,764 | -0.72(-2.48%) |
Apr 01, 2021 | 28.77 | 30.72 | 28.56 | 29.04 | 203,229 | +0.24(+0.83%) |
Mar 31, 2021 | 28.68 | 29.75 | 28.61 | 28.80 | 114,873 | +0.48(+1.69%) |
Mar 30, 2021 | 27.74 | 29.28 | 26.88 | 28.32 | 114,855 | +0.15(+0.55%) |
Mar 29, 2021 | 28.96 | 29.18 | 27.36 | 28.17 | 144,621 | -1.26(-4.29%) |
Mar 26, 2021 | 30.24 | 30.24 | 28.47 | 29.43 | 147,522 | -0.59(-1.95%) |
Mar 25, 2021 | 27.36 | 30.43 | 26.88 | 30.01 | 210,240 | +1.21(+4.22%) |
Mar 24, 2021 | 31.68 | 32.16 | 28.80 | 28.80 | 282,271 | -2.95(-9.30%) |
Mar 23, 2021 | 33.12 | 33.43 | 31.20 | 31.75 | 331,990 | -2.33(-6.83%) |
Mar 22, 2021 | 33.12 | 35.52 | 33.12 | 34.08 | 626,533 | +1.30(+3.95%) |
Mar 19, 2021 | 33.18 | 33.33 | 31.36 | 32.78 | 172,845 | -0.34(-1.01%) |
Mar 18, 2021 | 33.60 | 35.04 | 32.64 | 33.12 | 218,333 | -1.44(-4.17%) |
Mar 17, 2021 | 32.74 | 35.52 | 32.64 | 34.56 | 209,956 | +0.24(+0.70%) |
Mar 16, 2021 | 36.57 | 36.62 | 32.64 | 34.32 | 352,012 | -2.26(-6.17%) |
Mar 15, 2021 | 37.94 | 38.97 | 35.04 | 36.58 | 558,438 | +1.82(+5.25%) |
Mar 12, 2021 | 32.60 | 35.50 | 32.16 | 34.75 | 440,789 | +1.63(+4.93%) |
Mar 11, 2021 | 32.64 | 33.60 | 31.68 | 33.12 | 350,256 | +0.91(+2.82%) |
Mar 10, 2021 | 33.43 | 34.08 | 31.20 | 32.21 | 374,242 | -0.60(-1.84%) |
Mar 09, 2021 | 33.27 | 33.60 | 31.44 | 32.82 | 501,065 | +2.58(+8.52%) |
Mar 08, 2021 | 30.72 | 32.64 | 28.80 | 30.24 | 484,256 | -0.02(-0.06%) |
Mar 05, 2021 | 28.08 | 31.66 | 23.04 | 30.26 | 572,904 | +3.36(+12.49%) |
Mar 04, 2021 | 30.15 | 30.72 | 25.20 | 26.90 | 566,701 | -4.78(-15.09%) |
Mar 03, 2021 | 33.60 | 34.56 | 30.72 | 31.68 | 370,085 | -1.92(-5.71%) |
Mar 02, 2021 | 36.00 | 36.48 | 33.60 | 33.60 | 259,530 | -2.02(-5.66%) |
Mar 01, 2021 | 36.74 | 36.95 | 34.80 | 35.62 | 228,537 | +1.06(+3.06%) |
Feb 26, 2021 | 35.85 | 37.41 | 33.60 | 34.56 | 337,877 | -2.16(-5.88%) |
Feb 25, 2021 | 39.32 | 39.58 | 36.02 | 36.72 | 358,927 | -3.12(-7.83%) |
Feb 24, 2021 | 36.96 | 43.20 | 36.96 | 39.84 | 743,410 | +4.32(+12.16%) |
Feb 23, 2021 | 34.08 | 36.96 | 29.76 | 35.52 | 800,313 | -4.80(-11.90%) |
Feb 22, 2021 | 44.16 | 44.64 | 39.84 | 40.32 | 544,431 | -4.57(-10.18%) |
Feb 19, 2021 | 45.11 | 49.44 | 44.64 | 44.89 | 550,700 | +1.08(+2.47%) |
Feb 18, 2021 | 48.48 | 48.96 | 42.72 | 43.81 | 955,337 | -5.15(-10.52%) |
Feb 17, 2021 | 51.84 | 52.80 | 48.00 | 48.96 | 733,254 | -3.84(-7.27%) |
Feb 16, 2021 | 51.84 | 54.72 | 50.40 | 52.80 | 1,242,183 | +3.36(+6.80%) |
Feb 12, 2021 | 48.96 | 51.84 | 48.00 | 49.44 | 521,139 | -3.84(-7.21%) |
Feb 11, 2021 | 56.16 | 56.64 | 48.48 | 53.28 | 1,344,032 | -4.32(-7.50%) |
Feb 10, 2021 | 54.72 | 58.56 | 42.24 | 57.60 | 2,941,396 | +10.56(+22.45%) |
Feb 09, 2021 | 45.60 | 48.96 | 44.16 | 47.04 | 1,492,361 | +3.84(+8.89%) |
Feb 08, 2021 | 38.16 | 44.49 | 36.96 | 43.20 | 1,599,192 | +6.48(+17.65%) |
Feb 05, 2021 | 36.88 | 37.44 | 34.56 | 36.72 | 507,129 | +0.48(+1.32%) |
Feb 04, 2021 | 35.76 | 40.30 | 35.04 | 36.24 | 983,297 | +2.32(+6.83%) |
Feb 03, 2021 | 32.87 | 34.98 | 32.40 | 33.92 | 463,272 | +1.27(+3.90%) |
Feb 02, 2021 | 33.37 | 33.60 | 31.68 | 32.65 | 313,976 | +0.01(+0.03%) |
Feb 01, 2021 | 32.40 | 33.05 | 30.78 | 32.64 | 310,627 | +1.32(+4.21%) |
Jan 29, 2021 | 33.42 | 35.14 | 31.20 | 31.32 | 421,658 | -1.80(-5.43%) |
Jan 28, 2021 | 36.96 | 37.44 | 32.16 | 33.12 | 792,260 | +0.82(+2.53%) |
Jan 27, 2021 | 29.52 | 34.94 | 27.36 | 32.30 | 890,715 | -2.55(-7.33%) |
Jan 26, 2021 | 36.91 | 36.91 | 34.08 | 34.86 | 399,585 | -1.53(-4.20%) |
Jan 25, 2021 | 39.84 | 40.32 | 32.64 | 36.38 | 722,800 | -2.02(-5.25%) |
Jan 22, 2021 | 38.40 | 39.36 | 36.00 | 38.40 | 771,645 | -1.67(-4.17%) |
Jan 21, 2021 | 44.04 | 52.30 | 37.92 | 40.07 | 4,496,917 | +3.77(+10.39%) |
Jan 20, 2021 | 32.16 | 36.96 | 29.52 | 36.30 | 1,663,461 | +5.58(+18.16%) |
Jan 19, 2021 | 29.76 | 31.68 | 28.80 | 30.72 | 808,447 | +1.94(+6.74%) |
Jan 15, 2021 | 31.68 | 31.68 | 27.41 | 28.78 | 533,689 | -1.69(-5.56%) |
Jan 14, 2021 | 29.71 | 31.68 | 27.36 | 30.48 | 825,984 | -0.22(-0.72%) |
Jan 13, 2021 | 31.22 | 31.88 | 29.03 | 30.70 | 690,710 | -1.17(-3.66%) |
Jan 12, 2021 | 34.08 | 35.40 | 29.76 | 31.86 | 1,283,919 | -1.74(-5.17%) |
Jan 11, 2021 | 32.16 | 41.18 | 30.72 | 33.60 | 3,745,494 | +6.24(+22.81%) |
Jan 08, 2021 | 21.60 | 29.39 | 21.53 | 27.36 | 2,942,329 | +5.83(+27.09%) |
Jan 07, 2021 | 22.56 | 22.98 | 21.17 | 21.53 | 628,928 | +0.70(+3.34%) |
Jan 06, 2021 | 24.00 | 24.72 | 19.20 | 20.83 | 1,683,428 | -4.03(-16.22%) |
Jan 05, 2021 | 23.76 | 25.87 | 20.64 | 24.86 | 4,031,788 | +5.66(+29.50%) |
Jan 04, 2021 | 16.32 | 19.68 | 15.36 | 19.20 | 2,435,466 | +3.60(+23.08%) |
Dec 31, 2020 | 15.60 | 15.60 | 15.60 | 1,488,217 | -1.56(-9.09%) | |
Dec 30, 2020 | 14.77 | 17.21 | 13.93 | 17.16 | 1,488,217 | +2.76(+19.17%) |
Dec 29, 2020 | 15.05 | 15.10 | 13.92 | 14.40 | 371,815 | -0.55(-3.69%) |
Dec 28, 2020 | 17.76 | 18.14 | 14.88 | 14.95 | 799,848 | -0.90(-5.66%) |
Dec 24, 2020 | 17.18 | 18.24 | 14.45 | 15.85 | 1,699,252 | -4.79(-23.21%) |
Dec 23, 2020 | 15.60 | 27.13 | 14.93 | 20.64 | 11,675,415 | +8.64(+72.00%) |
Dec 22, 2020 | 12.20 | 12.60 | 11.76 | 12.00 | 261,613 | -0.42(-3.36%) |
Dec 21, 2020 | 12.48 | 12.82 | 12.07 | 12.42 | 75,339 | +0.03(+0.27%) |
Dec 18, 2020 | 12.24 | 13.20 | 12.24 | 12.38 | 114,475 | +0.19(+1.57%) |
Dec 17, 2020 | 12.62 | 12.62 | 12.06 | 12.19 | 74,403 | -0.27(-2.16%) |
Dec 16, 2020 | 12.48 | 12.67 | 12.24 | 12.46 | 60,953 | +0.15(+1.25%) |
Dec 15, 2020 | 11.83 | 12.63 | 11.71 | 12.31 | 113,073 | +0.31(+2.56%) |
Dec 14, 2020 | 12.96 | 12.96 | 12.00 | 12.00 | 150,101 | -0.66(-5.20%) |
Dec 11, 2020 | 13.40 | 13.97 | 12.58 | 12.66 | 159,308 | -0.25(-1.97%) |
Dec 10, 2020 | 12.74 | 13.30 | 12.72 | 12.91 | 171,041 | +0.22(+1.70%) |
Dec 09, 2020 | 14.40 | 14.40 | 12.53 | 12.70 | 205,079 | -1.45(-10.28%) |
Dec 08, 2020 | 14.64 | 14.88 | 13.97 | 14.15 | 90,633 | -0.30(-2.06%) |
Dec 07, 2020 | 14.64 | 15.58 | 14.17 | 14.45 | 282,641 | -0.14(-0.99%) |
Dec 04, 2020 | 16.56 | 16.80 | 14.40 | 14.59 | 261,364 | -1.73(-10.59%) |
Dec 03, 2020 | 15.57 | 17.28 | 15.36 | 16.32 | 223,764 | +0.96(+6.25%) |
Dec 02, 2020 | 14.88 | 16.32 | 13.92 | 15.36 | 347,197 | -2.40(-13.51%) |
Dec 01, 2020 | 14.40 | 20.16 | 14.40 | 17.76 | 1,137,655 | +3.84(+27.59%) |
Nov 30, 2020 | 12.33 | 14.16 | 12.15 | 13.92 | 348,575 | +1.79(+14.76%) |
Nov 27, 2020 | 12.59 | 12.80 | 12.00 | 12.13 | 112,052 | -0.73(-5.71%) |
Nov 25, 2020 | 10.65 | 15.72 | 10.20 | 12.86 | 709,754 | +1.94(+17.80%) |
Nov 24, 2020 | 11.05 | 11.28 | 10.57 | 10.92 | 77,401 | -0.10(-0.87%) |
Nov 23, 2020 | 11.39 | 11.60 | 10.66 | 11.02 | 124,565 | -0.54(-4.69%) |
Nov 20, 2020 | 12.10 | 14.06 | 11.28 | 11.56 | 445,068 | -0.24(-2.03%) |
Nov 19, 2020 | 10.70 | 12.48 | 10.32 | 11.80 | 387,393 | +1.24(+11.73%) |
Nov 18, 2020 | 10.32 | 10.85 | 10.06 | 10.56 | 108,688 | +0.67(+6.74%) |
Nov 17, 2020 | 10.38 | 10.38 | 9.840 | 9.893 | 46,762 | -0.11(-1.10%) |
Nov 16, 2020 | 10.08 | 10.80 | 9.864 | 10.00 | 91,146 | +0.01(+0.10%) |
Nov 13, 2020 | 10.08 | 10.32 | 9.744 | 9.994 | 49,916 | -0.01(-0.10%) |
Nov 12, 2020 | 10.50 | 11.46 | 9.912 | 10.00 | 159,828 | -0.27(-2.62%) |
Nov 11, 2020 | 10.57 | 10.94 | 10.03 | 10.27 | 163,083 | -0.95(-8.43%) |
Nov 10, 2020 | 9.110 | 11.52 | 8.832 | 11.22 | 301,445 | +2.15(+23.72%) |
Nov 09, 2020 | 8.880 | 9.120 | 8.640 | 9.067 | 47,391 | +0.35(+3.96%) |
Nov 06, 2020 | 8.832 | 9.110 | 8.208 | 8.722 | 65,777 | -0.19(-2.10%) |
Nov 05, 2020 | 8.741 | 9.072 | 8.741 | 8.909 | 38,454 | -0.19(-2.06%) |
Nov 04, 2020 | 9.120 | 9.350 | 8.760 | 9.096 | 32,908 | -0.01(-0.16%) |
Nov 03, 2020 | 9.120 | 9.264 | 8.885 | 9.110 | 30,039 | +0.09(+1.01%) |
Nov 02, 2020 | 8.928 | 9.178 | 8.736 | 9.019 | 35,577 | +0.09(+1.02%) |
Oct 30, 2020 | 9.120 | 9.360 | 8.765 | 8.928 | 30,075 | -0.19(-2.11%) |
Oct 29, 2020 | 9.120 | 9.120 | 9.120 | 9.120 | 31,847 | -0.13(-1.45%) |
Oct 28, 2020 | 9.456 | 9.470 | 8.640 | 9.254 | 64,938 | -0.32(-3.31%) |
Oct 27, 2020 | 9.653 | 9.744 | 9.557 | 9.571 | 27,419 | -0.03(-0.30%) |
Oct 26, 2020 | 9.600 | 10.08 | 9.600 | 9.600 | 53,027 | -0.34(-3.38%) |
Oct 23, 2020 | 9.624 | 9.936 | 9.605 | 9.936 | 30,772 | +0.31(+3.24%) |
Oct 22, 2020 | 9.734 | 9.792 | 9.557 | 9.624 | 31,639 | -0.12(-1.18%) |
Oct 21, 2020 | 9.566 | 9.835 | 9.509 | 9.739 | 31,631 | +0.14(+1.45%) |
Oct 20, 2020 | 9.792 | 9.840 | 9.456 | 9.600 | 45,311 | -0.13(-1.38%) |
Oct 19, 2020 | 9.840 | 9.926 | 9.682 | 9.734 | 34,974 | -0.01(-0.15%) |
Oct 16, 2020 | 9.840 | 10.04 | 9.749 | 9.749 | 30,418 | -0.15(-1.55%) |
Oct 15, 2020 | 10.46 | 10.46 | 9.600 | 9.902 | 44,862 | -0.48(-4.62%) |
Oct 14, 2020 | 10.32 | 10.85 | 10.13 | 10.38 | 76,787 | -0.03(-0.32%) |
Oct 13, 2020 | 10.18 | 10.50 | 9.840 | 10.42 | 63,471 | +0.61(+6.27%) |
Oct 12, 2020 | 10.14 | 10.14 | 9.802 | 9.802 | 30,447 | -0.01(-0.15%) |
Oct 09, 2020 | 9.802 | 10.27 | 9.802 | 9.816 | 49,877 | -0.14(-1.45%) |
Oct 08, 2020 | 9.984 | 9.984 | 9.629 | 9.960 | 32,314 | +0.28(+2.88%) |
Oct 07, 2020 | 9.758 | 9.931 | 9.504 | 9.682 | 60,035 | -0.25(-2.51%) |
Oct 06, 2020 | 10.51 | 10.51 | 9.816 | 9.931 | 54,594 | -0.15(-1.48%) |
Oct 05, 2020 | 10.08 | 10.56 | 9.600 | 10.08 | 94,096 | +0.34(+3.45%) |
Oct 02, 2020 | 9.451 | 9.787 | 9.408 | 9.744 | 68,768 | +0.15(+1.55%) |
Oct 01, 2020 | 9.840 | 9.984 | 9.456 | 9.595 | 65,469 | -0.01(-0.15%) |
Sep 30, 2020 | 10.32 | 10.32 | 9.600 | 9.610 | 83,050 | -0.95(-9.00%) |
Sep 29, 2020 | 10.56 | 10.56 | 10.08 | 10.56 | 109,348 | +0.58(+5.77%) |
Sep 28, 2020 | 10.56 | 10.61 | 9.898 | 9.984 | 65,484 | -0.53(-5.02%) |
Sep 25, 2020 | 10.25 | 10.56 | 9.749 | 10.51 | 83,481 | +0.36(+3.60%) |
Sep 24, 2020 | 9.499 | 11.04 | 9.360 | 10.15 | 147,210 | +0.10(+1.00%) |
Sep 23, 2020 | 10.79 | 11.04 | 9.840 | 10.05 | 166,277 | -1.36(-11.91%) |
Sep 22, 2020 | 11.76 | 11.96 | 11.16 | 11.40 | 286,743 | -1.99(-14.84%) |
Sep 21, 2020 | 11.88 | 14.35 | 11.27 | 13.39 | 894,574 | +3.01(+28.99%) |
Sep 18, 2020 | 9.682 | 10.68 | 9.312 | 10.38 | 331,497 | +1.03(+11.04%) |
Sep 17, 2020 | 9.600 | 9.600 | 9.120 | 9.350 | 61,752 | +0.01(+0.15%) |
Sep 16, 2020 | 9.600 | 9.605 | 9.192 | 9.336 | 61,789 | -0.26(-2.75%) |
Sep 15, 2020 | 9.600 | 9.730 | 9.187 | 9.600 | 84,981 | +0.17(+1.78%) |
Sep 14, 2020 | 9.120 | 9.432 | 8.933 | 9.432 | 77,337 | +0.31(+3.42%) |
Sep 11, 2020 | 9.600 | 9.610 | 8.904 | 9.120 | 111,029 | -0.48(-5.00%) |
Sep 10, 2020 | 9.120 | 9.600 | 9.120 | 9.600 | 131,936 | +0.00(+0.05%) |
Sep 09, 2020 | 9.792 | 10.08 | 9.360 | 9.595 | 98,390 | -0.24(-2.49%) |
Sep 08, 2020 | 9.206 | 10.56 | 8.976 | 9.840 | 280,727 | +0.15(+1.59%) |
Sep 04, 2020 | 10.32 | 10.32 | 8.784 | 9.686 | 265,860 | -0.78(-7.43%) |
Sep 03, 2020 | 10.56 | 10.98 | 10.08 | 10.46 | 188,543 | +0.05(+0.46%) |
Sep 02, 2020 | 10.44 | 11.28 | 10.15 | 10.42 | 329,913 | -0.14(-1.32%) |
Sep 01, 2020 | 11.81 | 12.00 | 10.08 | 10.56 | 471,880 | -1.19(-10.13%) |
Aug 31, 2020 | 13.32 | 13.56 | 11.07 | 11.75 | 1,168,844 | -22.29(-65.49%) |
Aug 28, 2020 | 34.32 | 34.86 | 30.96 | 34.03 | 55,935 | -0.05(-0.14%) |
Aug 27, 2020 | 33.12 | 35.04 | 32.16 | 34.08 | 51,561 | +1.44(+4.41%) |
Aug 26, 2020 | 32.16 | 33.12 | 31.68 | 32.64 | 32,963 | +0.48(+1.49%) |
Aug 25, 2020 | 32.64 | 33.12 | 30.72 | 32.16 | 42,378 | -0.96(-2.90%) |
Aug 24, 2020 | 37.44 | 37.87 | 32.70 | 33.12 | 65,354 | -3.60(-9.80%) |
Aug 21, 2020 | 38.83 | 38.83 | 36.00 | 36.72 | 47,783 | -2.15(-5.53%) |
Aug 20, 2020 | 38.88 | 39.74 | 37.03 | 38.87 | 102,556 | -0.49(-1.24%) |
Aug 19, 2020 | 37.44 | 39.84 | 37.09 | 39.36 | 79,114 | +1.92(+5.13%) |
Aug 18, 2020 | 34.56 | 37.92 | 34.08 | 37.44 | 84,464 | +3.14(+9.17%) |
Aug 17, 2020 | 34.08 | 35.04 | 33.60 | 34.30 | 38,382 | +0.24(+0.72%) |
Aug 14, 2020 | 36.00 | 36.00 | 31.76 | 34.05 | 93,614 | -2.42(-6.65%) |
Aug 13, 2020 | 36.48 | 36.93 | 35.28 | 36.48 | 28,869 | -0.00(-0.01%) |
Aug 12, 2020 | 36.96 | 37.44 | 35.52 | 36.48 | 26,164 | -0.48(-1.30%) |
Aug 11, 2020 | 36.96 | 37.92 | 36.48 | 36.96 | 30,495 | -0.96(-2.53%) |
Aug 10, 2020 | 38.64 | 38.88 | 35.04 | 37.92 | 58,907 | -0.24(-0.63%) |
Aug 07, 2020 | 38.26 | 39.12 | 37.44 | 38.16 | 48,310 | -0.24(-0.63%) |
Aug 06, 2020 | 38.71 | 38.78 | 37.93 | 38.40 | 41,331 | -0.26(-0.67%) |
Aug 05, 2020 | 37.65 | 38.88 | 37.02 | 38.66 | 145,247 | +0.74(+1.95%) |
Aug 04, 2020 | 38.40 | 39.36 | 36.00 | 37.92 | 62,543 | -0.48(-1.25%) |
Aug 03, 2020 | 37.92 | 39.84 | 37.92 | 38.40 | 170,034 | +1.92(+5.26%) |
Jul 31, 2020 | 32.16 | 39.00 | 31.20 | 36.48 | 335,597 | +5.76(+18.75%) |
Jul 30, 2020 | 30.78 | 32.22 | 28.80 | 30.72 | 25,219 | +0.22(+0.72%) |
Jul 29, 2020 | 31.20 | 31.64 | 30.36 | 30.50 | 17,418 | -1.15(-3.63%) |
Jul 28, 2020 | 32.16 | 32.64 | 31.01 | 31.65 | 15,294 | -0.51(-1.60%) |
Jul 27, 2020 | 32.64 | 32.64 | 31.68 | 32.16 | 16,850 | +0.00(+0.00%) |
Jul 24, 2020 | 32.40 | 32.64 | 31.31 | 32.16 | 14,495 | +0.00(+0.00%) |
Jul 23, 2020 | 32.64 | 33.60 | 31.68 | 32.16 | 18,041 | -0.70(-2.12%) |
Jul 22, 2020 | 33.60 | 33.60 | 31.73 | 32.86 | 29,963 | -0.74(-2.21%) |
Jul 21, 2020 | 33.60 | 34.28 | 32.79 | 33.60 | 30,940 | +0.00(+0.00%) |
Jul 20, 2020 | 34.56 | 34.56 | 32.64 | 33.60 | 26,678 | -0.38(-1.13%) |
Jul 17, 2020 | 32.88 | 34.08 | 32.16 | 33.98 | 30,514 | +1.34(+4.12%) |
Jul 16, 2020 | 33.12 | 33.60 | 31.68 | 32.64 | 17,489 | -0.48(-1.45%) |
Jul 15, 2020 | 33.77 | 33.77 | 32.17 | 33.12 | 25,422 | +0.90(+2.80%) |
Jul 14, 2020 | 31.68 | 33.60 | 29.28 | 32.22 | 30,852 | -1.38(-4.11%) |
Jul 13, 2020 | 34.56 | 35.04 | 32.64 | 33.60 | 31,502 | -0.40(-1.19%) |
Jul 10, 2020 | 35.04 | 35.52 | 32.26 | 34.00 | 27,627 | -0.94(-2.69%) |
Jul 09, 2020 | 36.00 | 36.24 | 34.56 | 34.94 | 45,405 | -0.58(-1.62%) |
Jul 08, 2020 | 33.60 | 36.00 | 31.68 | 35.52 | 118,112 | +0.96(+2.78%) |
Jul 07, 2020 | 30.72 | 36.48 | 30.24 | 34.56 | 177,764 | +5.28(+18.03%) |
Jul 06, 2020 | 27.84 | 31.20 | 26.40 | 29.28 | 101,192 | +3.82(+15.01%) |
Jul 02, 2020 | 24.48 | 25.92 | 24.48 | 25.46 | 23,972 | +0.39(+1.57%) |
Jul 01, 2020 | 23.52 | 25.87 | 22.85 | 25.07 | 47,529 | +2.51(+11.11%) |
Jun 30, 2020 | 22.56 | 23.52 | 21.12 | 22.56 | 48,654 | -0.20(-0.86%) |
Jun 29, 2020 | 26.88 | 27.36 | 22.47 | 22.76 | 118,921 | -3.88(-14.58%) |
Jun 26, 2020 | 29.76 | 29.81 | 26.40 | 26.64 | 66,070 | -2.06(-7.19%) |
Jun 25, 2020 | 29.28 | 29.52 | 26.40 | 28.70 | 63,645 | -1.92(-6.28%) |
Jun 24, 2020 | 34.56 | 34.56 | 28.90 | 30.63 | 84,383 | -3.71(-10.79%) |
Jun 23, 2020 | 35.52 | 36.00 | 33.60 | 34.33 | 48,777 | -0.27(-0.79%) |
Jun 22, 2020 | 36.48 | 36.48 | 33.60 | 34.61 | 46,489 | -0.43(-1.23%) |
Jun 19, 2020 | 36.48 | 38.88 | 33.22 | 35.04 | 241,331 | -8.16(-18.89%) |
Jun 18, 2020 | 36.96 | 45.12 | 36.00 | 43.20 | 126,134 | +6.72(+18.42%) |
Jun 17, 2020 | 37.92 | 37.92 | 36.00 | 36.48 | 28,318 | -0.94(-2.50%) |
Jun 16, 2020 | 39.29 | 39.36 | 36.00 | 37.42 | 43,226 | -0.50(-1.33%) |
Jun 15, 2020 | 35.04 | 40.80 | 34.56 | 37.92 | 175,379 | +3.84(+11.25%) |
Jun 12, 2020 | 34.56 | 35.33 | 33.12 | 34.08 | 16,306 | +0.48(+1.44%) |
Jun 11, 2020 | 35.52 | 35.52 | 32.64 | 33.60 | 37,931 | -3.36(-9.09%) |
Jun 10, 2020 | 38.40 | 38.40 | 36.00 | 36.96 | 23,848 | -0.24(-0.66%) |
Jun 09, 2020 | 37.78 | 38.26 | 35.66 | 37.20 | 28,959 | -0.76(-2.00%) |
Jun 08, 2020 | 37.44 | 38.73 | 36.48 | 37.96 | 55,979 | +1.96(+5.45%) |
Jun 05, 2020 | 37.44 | 37.44 | 34.08 | 36.00 | 63,408 | -2.40(-6.25%) |
Jun 04, 2020 | 42.14 | 43.20 | 35.58 | 38.40 | 180,111 | -3.84(-9.09%) |
Jun 03, 2020 | 31.20 | 46.08 | 31.20 | 42.24 | 382,647 | +11.04(+35.38%) |
Jun 02, 2020 | 30.72 | 31.20 | 30.24 | 31.20 | 8,741 | +0.48(+1.56%) |