Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 16.50 | 16.97 | 16.30 | 16.70 | 92,669 | +0.30(+1.83%) |
May 27, 2021 | 16.70 | 17.20 | 16.40 | 16.40 | 171,351 | -0.10(-0.61%) |
May 26, 2021 | 16.00 | 16.80 | 15.70 | 16.50 | 119,146 | +0.60(+3.77%) |
May 25, 2021 | 16.00 | 16.60 | 15.80 | 15.90 | 109,014 | -0.10(-0.62%) |
May 24, 2021 | 16.40 | 16.70 | 15.80 | 16.00 | 119,038 | -0.40(-2.44%) |
May 21, 2021 | 16.80 | 17.40 | 16.20 | 16.40 | 158,754 | -0.20(-1.20%) |
May 20, 2021 | 15.60 | 16.70 | 15.22 | 16.60 | 184,145 | +0.90(+5.73%) |
May 19, 2021 | 15.20 | 15.70 | 14.60 | 15.70 | 286,379 | +0.00(+0.00%) |
May 18, 2021 | 16.10 | 16.30 | 15.10 | 15.70 | 471,004 | -1.60(-9.25%) |
May 17, 2021 | 18.10 | 18.30 | 16.65 | 17.30 | 259,144 | +0.40(+2.37%) |
May 14, 2021 | 16.30 | 17.70 | 16.10 | 16.90 | 173,746 | +1.10(+6.96%) |
May 13, 2021 | 16.50 | 17.90 | 15.40 | 15.80 | 294,087 | -0.60(-3.66%) |
May 12, 2021 | 17.80 | 18.00 | 16.20 | 16.40 | 218,448 | -1.40(-7.87%) |
May 11, 2021 | 16.50 | 18.75 | 16.00 | 17.80 | 202,424 | +0.50(+2.89%) |
May 10, 2021 | 18.40 | 18.60 | 17.10 | 17.30 | 153,742 | -1.10(-5.98%) |
May 07, 2021 | 18.70 | 19.70 | 18.30 | 18.40 | 141,856 | -0.30(-1.60%) |
May 06, 2021 | 19.30 | 19.40 | 17.75 | 18.70 | 216,425 | +0.00(+0.00%) |
May 05, 2021 | 19.80 | 19.90 | 18.60 | 18.70 | 244,893 | -0.90(-4.59%) |
May 04, 2021 | 20.80 | 21.10 | 19.10 | 19.60 | 214,664 | -1.00(-4.85%) |
May 03, 2021 | 23.50 | 24.00 | 20.50 | 20.60 | 370,237 | -2.70(-11.59%) |
Apr 30, 2021 | 20.20 | 25.50 | 20.20 | 23.30 | 1,631,000 | +3.00(+14.78%) |
Apr 29, 2021 | 21.20 | 21.40 | 19.80 | 20.30 | 112,878 | -0.50(-2.40%) |
Apr 28, 2021 | 20.80 | 21.20 | 20.00 | 20.80 | 84,502 | +0.10(+0.48%) |
Apr 27, 2021 | 21.70 | 21.80 | 20.40 | 20.70 | 111,123 | -0.50(-2.36%) |
Apr 26, 2021 | 20.70 | 21.80 | 20.30 | 21.20 | 191,884 | +0.90(+4.43%) |
Apr 23, 2021 | 19.80 | 20.95 | 19.20 | 20.30 | 133,040 | +1.00(+5.18%) |
Apr 22, 2021 | 19.00 | 20.60 | 18.90 | 19.30 | 228,169 | +0.70(+3.76%) |
Apr 21, 2021 | 18.30 | 19.30 | 17.80 | 18.60 | 204,565 | +0.30(+1.64%) |
Apr 20, 2021 | 17.80 | 18.30 | 16.70 | 18.30 | 212,011 | +0.40(+2.23%) |
Apr 19, 2021 | 18.20 | 18.40 | 17.00 | 17.90 | 202,274 | -0.40(-2.19%) |
Apr 16, 2021 | 18.40 | 19.00 | 17.70 | 18.30 | 185,980 | -0.70(-3.68%) |
Apr 15, 2021 | 20.40 | 20.40 | 18.10 | 19.00 | 245,773 | -1.20(-5.94%) |
Apr 14, 2021 | 19.70 | 21.20 | 19.60 | 20.20 | 183,605 | +0.00(+0.00%) |
Apr 13, 2021 | 20.60 | 20.90 | 19.20 | 20.20 | 211,719 | -0.70(-3.35%) |
Apr 12, 2021 | 21.60 | 21.80 | 20.40 | 20.90 | 279,275 | -0.90(-4.13%) |
Apr 09, 2021 | 22.70 | 22.70 | 21.80 | 21.80 | 90,150 | -1.00(-4.39%) |
Apr 08, 2021 | 21.80 | 22.80 | 21.10 | 22.80 | 153,409 | +1.50(+7.04%) |
Apr 07, 2021 | 22.20 | 22.40 | 21.10 | 21.30 | 155,191 | -1.30(-5.75%) |
Apr 06, 2021 | 21.80 | 23.20 | 21.70 | 22.60 | 131,195 | +0.80(+3.67%) |
Apr 05, 2021 | 23.80 | 23.80 | 21.50 | 21.80 | 397,890 | -2.10(-8.79%) |
Apr 01, 2021 | 21.70 | 24.00 | 21.00 | 23.90 | 249,750 | +1.10(+4.82%) |
Mar 31, 2021 | 22.50 | 23.50 | 22.00 | 22.80 | 263,967 | +1.00(+4.59%) |
Mar 30, 2021 | 20.70 | 21.90 | 20.30 | 21.80 | 157,741 | +1.00(+4.81%) |
Mar 29, 2021 | 21.90 | 22.90 | 20.50 | 20.80 | 183,091 | -1.40(-6.31%) |
Mar 26, 2021 | 23.30 | 23.40 | 20.30 | 22.20 | 275,290 | -0.40(-1.77%) |
Mar 25, 2021 | 21.60 | 23.70 | 21.00 | 22.60 | 270,489 | +0.90(+4.15%) |
Mar 24, 2021 | 24.40 | 24.60 | 21.50 | 21.70 | 260,585 | -2.20(-9.21%) |
Mar 23, 2021 | 25.50 | 25.90 | 23.70 | 23.90 | 310,940 | -1.20(-4.78%) |
Mar 22, 2021 | 26.00 | 26.00 | 24.90 | 25.10 | 144,429 | -0.50(-1.95%) |
Mar 19, 2021 | 24.80 | 26.10 | 24.30 | 25.60 | 203,970 | +0.40(+1.59%) |
Mar 18, 2021 | 26.00 | 27.90 | 24.70 | 25.20 | 367,422 | -1.10(-4.18%) |
Mar 17, 2021 | 25.70 | 26.50 | 24.90 | 26.30 | 155,869 | +0.10(+0.38%) |
Mar 16, 2021 | 27.20 | 27.60 | 25.30 | 26.20 | 161,954 | -1.00(-3.68%) |
Mar 15, 2021 | 28.20 | 28.50 | 27.00 | 27.20 | 116,083 | -0.40(-1.45%) |
Mar 12, 2021 | 28.10 | 28.10 | 26.85 | 27.60 | 165,160 | -0.70(-2.47%) |
Mar 11, 2021 | 26.50 | 28.90 | 25.70 | 28.30 | 280,641 | +2.60(+10.12%) |
Mar 10, 2021 | 26.60 | 27.30 | 24.00 | 25.70 | 237,836 | -0.10(-0.39%) |
Mar 09, 2021 | 24.10 | 26.10 | 23.80 | 25.80 | 295,999 | +2.00(+8.40%) |
Mar 08, 2021 | 23.80 | 24.40 | 22.40 | 23.80 | 233,786 | +0.70(+3.03%) |
Mar 05, 2021 | 24.30 | 24.50 | 20.40 | 23.10 | 436,080 | -0.40(-1.70%) |
Mar 04, 2021 | 26.20 | 27.00 | 21.10 | 23.50 | 656,430 | -3.20(-11.99%) |
Mar 03, 2021 | 29.80 | 29.90 | 26.10 | 26.70 | 370,529 | -2.70(-9.18%) |
Mar 02, 2021 | 30.19 | 31.00 | 28.80 | 29.40 | 311,632 | -0.90(-2.97%) |
Mar 01, 2021 | 30.90 | 33.30 | 29.70 | 30.30 | 500,158 | +0.20(+0.66%) |
Feb 26, 2021 | 29.90 | 31.24 | 28.61 | 30.10 | 274,780 | -0.30(-0.99%) |
Feb 25, 2021 | 32.10 | 33.20 | 29.10 | 30.40 | 355,854 | -2.10(-6.46%) |
Feb 24, 2021 | 31.90 | 33.90 | 30.50 | 32.50 | 332,661 | +2.90(+9.80%) |
Feb 23, 2021 | 31.60 | 33.40 | 28.50 | 29.60 | 866,048 | -4.00(-11.90%) |
Feb 22, 2021 | 38.40 | 39.60 | 32.30 | 33.60 | 481,522 | -4.90(-12.73%) |
Feb 19, 2021 | 36.00 | 40.40 | 34.60 | 38.50 | 552,290 | +4.50(+13.24%) |
Feb 18, 2021 | 35.50 | 35.90 | 31.50 | 34.00 | 575,135 | -2.10(-5.82%) |
Feb 17, 2021 | 39.10 | 39.10 | 35.20 | 36.10 | 473,027 | -3.00(-7.67%) |
Feb 16, 2021 | 42.20 | 43.20 | 38.90 | 39.10 | 527,149 | -3.50(-8.22%) |
Feb 12, 2021 | 44.80 | 46.00 | 41.20 | 42.60 | 760,730 | +0.10(+0.24%) |
Feb 11, 2021 | 43.50 | 43.90 | 39.60 | 42.50 | 368,244 | -1.10(-2.52%) |
Feb 10, 2021 | 44.20 | 45.00 | 39.40 | 43.60 | 533,598 | -0.10(-0.23%) |
Feb 09, 2021 | 43.70 | 46.10 | 41.90 | 43.70 | 447,575 | -0.50(-1.13%) |
Feb 08, 2021 | 44.60 | 45.10 | 42.90 | 44.20 | 401,480 | +1.40(+3.27%) |
Feb 05, 2021 | 41.40 | 47.20 | 41.05 | 42.80 | 899,710 | +2.80(+7.00%) |
Feb 04, 2021 | 38.50 | 41.60 | 37.10 | 40.00 | 710,890 | +1.10(+2.83%) |
Feb 03, 2021 | 33.50 | 40.00 | 33.00 | 38.90 | 1,354,705 | +6.70(+20.81%) |
Feb 02, 2021 | 31.90 | 33.20 | 30.80 | 32.20 | 403,708 | +0.80(+2.55%) |
Feb 01, 2021 | 31.80 | 32.10 | 30.00 | 31.40 | 307,048 | +0.40(+1.29%) |
Jan 29, 2021 | 31.80 | 32.70 | 29.35 | 31.00 | 498,680 | -1.70(-5.20%) |
Jan 28, 2021 | 30.60 | 35.10 | 29.50 | 32.70 | 871,630 | +0.60(+1.87%) |
Jan 27, 2021 | 32.30 | 35.50 | 29.50 | 32.10 | 1,214,484 | +2.80(+9.56%) |
Jan 26, 2021 | 29.20 | 31.50 | 28.10 | 29.30 | 854,667 | +0.60(+2.09%) |
Jan 25, 2021 | 25.80 | 28.90 | 24.50 | 28.70 | 824,820 | +3.20(+12.55%) |
Jan 22, 2021 | 24.00 | 25.70 | 23.90 | 25.50 | 361,100 | +1.40(+5.81%) |
Jan 21, 2021 | 25.00 | 25.00 | 23.20 | 24.10 | 280,392 | -0.50(-2.03%) |
Jan 20, 2021 | 25.30 | 25.50 | 22.80 | 24.60 | 506,237 | -0.20(-0.81%) |
Jan 19, 2021 | 22.50 | 26.00 | 22.00 | 24.80 | 1,367,091 | +3.70(+17.54%) |
Jan 15, 2021 | 22.20 | 22.80 | 20.70 | 21.10 | 386,620 | -1.00(-4.52%) |
Jan 14, 2021 | 22.00 | 23.00 | 21.10 | 22.10 | 373,012 | +0.60(+2.79%) |
Jan 13, 2021 | 21.30 | 22.30 | 20.70 | 21.50 | 331,581 | -0.40(-1.83%) |
Jan 12, 2021 | 22.20 | 22.60 | 20.80 | 21.90 | 357,180 | -0.60(-2.67%) |
Jan 11, 2021 | 20.30 | 24.10 | 20.00 | 22.50 | 1,540,573 | +3.00(+15.38%) |
Jan 08, 2021 | 19.50 | 20.50 | 18.80 | 19.50 | 418,230 | +0.50(+2.63%) |
Jan 07, 2021 | 18.50 | 19.30 | 18.50 | 19.00 | 178,630 | +0.60(+3.26%) |
Jan 06, 2021 | 18.40 | 20.00 | 18.10 | 18.40 | 317,877 | -0.20(-1.08%) |
Jan 05, 2021 | 18.10 | 19.10 | 18.00 | 18.60 | 177,820 | +0.20(+1.09%) |
Jan 04, 2021 | 19.30 | 19.30 | 17.20 | 18.40 | 254,036 | -0.60(-3.16%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 327,693 | -0.90(-4.52%) | |
Dec 30, 2020 | 20.80 | 21.00 | 19.20 | 19.90 | 327,693 | +1.20(+6.42%) |
Dec 29, 2020 | 20.10 | 20.20 | 17.49 | 18.70 | 361,530 | -1.50(-7.43%) |
Dec 28, 2020 | 20.90 | 21.30 | 19.90 | 20.20 | 385,819 | +0.30(+1.51%) |
Dec 24, 2020 | 20.30 | 21.00 | 19.20 | 19.90 | 340,410 | +0.10(+0.51%) |
Dec 23, 2020 | 18.90 | 21.90 | 18.80 | 19.80 | 1,389,210 | +1.40(+7.61%) |
Dec 22, 2020 | 17.50 | 18.80 | 17.20 | 18.40 | 522,664 | +0.90(+5.14%) |
Dec 21, 2020 | 16.00 | 17.80 | 15.90 | 17.50 | 511,873 | +0.50(+2.94%) |
Dec 18, 2020 | 15.30 | 17.00 | 14.70 | 17.00 | 474,600 | +1.80(+11.84%) |
Dec 17, 2020 | 15.20 | 15.40 | 14.70 | 15.20 | 137,567 | -0.20(-1.30%) |
Dec 16, 2020 | 15.10 | 16.00 | 15.00 | 15.40 | 146,375 | +0.20(+1.32%) |
Dec 15, 2020 | 15.70 | 15.80 | 14.40 | 15.20 | 301,359 | -0.50(-3.18%) |
Dec 14, 2020 | 16.60 | 16.70 | 15.60 | 15.70 | 236,221 | -0.70(-4.27%) |
Dec 11, 2020 | 15.80 | 16.65 | 15.60 | 16.40 | 271,330 | +0.30(+1.86%) |
Dec 10, 2020 | 16.70 | 17.00 | 15.50 | 16.10 | 214,969 | -0.10(-0.62%) |
Dec 09, 2020 | 16.00 | 17.40 | 15.50 | 16.20 | 724,325 | +0.40(+2.53%) |
Dec 08, 2020 | 15.60 | 16.00 | 15.10 | 15.80 | 196,856 | +0.30(+1.94%) |
Dec 07, 2020 | 15.90 | 16.10 | 15.00 | 15.50 | 299,371 | +0.40(+2.65%) |
Dec 04, 2020 | 15.10 | 16.20 | 14.80 | 15.10 | 467,620 | +0.50(+3.42%) |
Dec 03, 2020 | 14.20 | 15.00 | 14.10 | 14.60 | 226,393 | +0.40(+2.82%) |
Dec 02, 2020 | 14.30 | 14.40 | 13.50 | 14.20 | 280,974 | -0.30(-2.07%) |
Dec 01, 2020 | 16.50 | 16.50 | 14.20 | 14.50 | 407,860 | -1.30(-8.23%) |
Nov 30, 2020 | 13.90 | 16.60 | 13.30 | 15.80 | 852,465 | +1.80(+12.86%) |
Nov 27, 2020 | 13.80 | 14.30 | 13.40 | 14.00 | 202,810 | +0.00(+0.00%) |
Nov 25, 2020 | 13.70 | 14.00 | 13.10 | 14.00 | 255,320 | +0.30(+2.19%) |
Nov 24, 2020 | 13.50 | 14.50 | 12.70 | 13.70 | 649,645 | -0.10(-0.72%) |
Nov 23, 2020 | 11.80 | 14.00 | 11.50 | 13.80 | 1,201,621 | +2.30(+20.00%) |
Nov 20, 2020 | 11.30 | 12.20 | 11.00 | 11.50 | 347,200 | +0.30(+2.68%) |
Nov 19, 2020 | 10.90 | 11.50 | 10.90 | 11.20 | 212,495 | +0.00(+0.00%) |
Nov 18, 2020 | 11.00 | 11.20 | 10.90 | 11.20 | 185,056 | +0.10(+0.90%) |
Nov 17, 2020 | 11.00 | 11.30 | 10.70 | 11.10 | 284,485 | -0.80(-6.72%) |
Nov 16, 2020 | 12.20 | 12.20 | 11.70 | 11.90 | 523,386 | +0.40(+3.48%) |
Nov 13, 2020 | 11.80 | 12.20 | 11.30 | 11.50 | 447,270 | +0.10(+0.88%) |
Nov 12, 2020 | 11.00 | 12.20 | 10.90 | 11.40 | 377,026 | +0.50(+4.59%) |
Nov 11, 2020 | 11.00 | 11.50 | 10.80 | 10.90 | 164,256 | -0.20(-1.80%) |
Nov 10, 2020 | 10.90 | 11.40 | 10.50 | 11.10 | 202,249 | +0.30(+2.78%) |
Nov 09, 2020 | 11.20 | 11.60 | 10.80 | 10.80 | 339,357 | -0.70(-6.09%) |
Nov 06, 2020 | 11.00 | 12.10 | 10.90 | 11.50 | 273,260 | +0.40(+3.60%) |
Nov 05, 2020 | 11.00 | 11.40 | 11.00 | 11.10 | 202,453 | +0.10(+0.91%) |
Nov 04, 2020 | 11.50 | 11.50 | 10.80 | 11.00 | 151,561 | -0.30(-2.65%) |
Nov 03, 2020 | 10.90 | 11.70 | 10.50 | 11.30 | 431,987 | +0.90(+8.65%) |
Nov 02, 2020 | 10.80 | 11.30 | 10.30 | 10.40 | 300,514 | -0.20(-1.89%) |
Oct 30, 2020 | 10.70 | 11.50 | 10.10 | 10.60 | 784,960 | -0.40(-3.64%) |
Oct 29, 2020 | 10.70 | 11.30 | 10.40 | 11.00 | 238,843 | +0.20(+1.85%) |
Oct 28, 2020 | 11.10 | 11.40 | 10.70 | 10.80 | 476,260 | -1.00(-8.47%) |
Oct 27, 2020 | 12.50 | 12.60 | 11.70 | 11.80 | 379,451 | -0.90(-7.09%) |
Oct 26, 2020 | 14.40 | 14.90 | 12.00 | 12.70 | 1,930,638 | -3.15(-19.87%) |
Oct 23, 2020 | 11.50 | 16.70 | 10.80 | 15.85 | 4,320,009 | +4.55(+40.27%) |
Oct 22, 2020 | 12.10 | 12.10 | 11.00 | 11.30 | 195,149 | -0.30(-2.59%) |
Oct 21, 2020 | 11.80 | 12.60 | 11.30 | 11.60 | 338,004 | -0.10(-0.85%) |
Oct 20, 2020 | 12.10 | 12.10 | 11.60 | 11.70 | 116,743 | -0.40(-3.31%) |
Oct 19, 2020 | 12.60 | 13.00 | 11.80 | 12.10 | 181,995 | -0.50(-3.97%) |
Oct 16, 2020 | 12.10 | 12.70 | 12.10 | 12.60 | 181,630 | +0.40(+3.28%) |
Oct 15, 2020 | 12.10 | 12.50 | 11.80 | 12.20 | 171,866 | -0.10(-0.81%) |
Oct 14, 2020 | 12.00 | 13.20 | 11.70 | 12.30 | 243,773 | +0.30(+2.50%) |
Oct 13, 2020 | 12.40 | 12.50 | 11.70 | 12.00 | 181,715 | -0.40(-3.23%) |
Oct 12, 2020 | 12.40 | 12.80 | 12.40 | 12.40 | 165,184 | +0.00(+0.00%) |
Oct 09, 2020 | 13.10 | 13.80 | 12.30 | 12.40 | 639,390 | +0.40(+3.33%) |
Oct 08, 2020 | 11.90 | 12.30 | 11.90 | 12.00 | 447,882 | +0.10(+0.84%) |
Oct 07, 2020 | 11.80 | 12.30 | 11.80 | 11.90 | 148,696 | +0.20(+1.71%) |
Oct 06, 2020 | 11.90 | 12.60 | 11.70 | 11.70 | 269,032 | -0.30(-2.50%) |
Oct 05, 2020 | 11.60 | 12.30 | 11.50 | 12.00 | 225,138 | +0.40(+3.45%) |
Oct 02, 2020 | 11.30 | 12.30 | 11.30 | 11.60 | 286,910 | +0.00(+0.00%) |
Oct 01, 2020 | 11.70 | 11.90 | 11.30 | 11.60 | 128,776 | -0.10(-0.85%) |
Sep 30, 2020 | 11.50 | 12.40 | 11.30 | 11.70 | 308,134 | +0.50(+4.46%) |
Sep 29, 2020 | 11.30 | 11.70 | 11.20 | 11.20 | 119,624 | -0.30(-2.61%) |
Sep 28, 2020 | 11.50 | 12.00 | 11.30 | 11.50 | 209,662 | +0.00(+0.00%) |
Sep 25, 2020 | 11.30 | 12.00 | 11.30 | 11.50 | 195,440 | +0.20(+1.77%) |
Sep 24, 2020 | 11.10 | 11.60 | 10.50 | 11.30 | 188,097 | +0.10(+0.89%) |
Sep 23, 2020 | 12.40 | 12.60 | 11.10 | 11.20 | 273,752 | -1.20(-9.68%) |
Sep 22, 2020 | 11.40 | 13.20 | 11.20 | 12.40 | 557,477 | +1.20(+10.71%) |
Sep 21, 2020 | 12.30 | 12.40 | 11.20 | 11.20 | 563,326 | -1.00(-8.20%) |
Sep 18, 2020 | 11.50 | 13.40 | 11.30 | 12.20 | 955,760 | +1.30(+11.93%) |
Sep 17, 2020 | 9.800 | 12.20 | 9.800 | 10.90 | 972,408 | +0.90(+9.00%) |
Sep 16, 2020 | 10.20 | 10.30 | 9.800 | 10.00 | 199,420 | -0.40(-3.85%) |
Sep 15, 2020 | 10.30 | 10.60 | 10.20 | 10.40 | 133,813 | +0.00(+0.00%) |
Sep 14, 2020 | 10.10 | 10.70 | 10.00 | 10.40 | 145,024 | +0.30(+2.97%) |
Sep 11, 2020 | 10.80 | 10.80 | 10.10 | 10.10 | 116,980 | -0.50(-4.72%) |
Sep 10, 2020 | 10.00 | 10.90 | 9.900 | 10.60 | 251,966 | +0.50(+4.95%) |
Sep 09, 2020 | 9.800 | 10.40 | 9.800 | 10.10 | 156,908 | +0.50(+5.20%) |
Sep 08, 2020 | 9.600 | 10.30 | 9.600 | 9.601 | 215,166 | -1.10(-10.27%) |
Sep 04, 2020 | 10.90 | 11.20 | 9.600 | 10.70 | 305,990 | -0.60(-5.31%) |
Sep 03, 2020 | 11.50 | 11.70 | 10.90 | 11.30 | 273,015 | -0.20(-1.74%) |
Sep 02, 2020 | 11.20 | 11.90 | 10.90 | 11.50 | 326,590 | +0.20(+1.77%) |
Sep 01, 2020 | 11.10 | 11.50 | 11.00 | 11.30 | 239,620 | +0.10(+0.89%) |
Aug 31, 2020 | 11.30 | 11.40 | 11.00 | 11.20 | 227,881 | -0.20(-1.75%) |
Aug 28, 2020 | 11.40 | 11.70 | 11.00 | 11.40 | 262,760 | +0.40(+3.64%) |
Aug 27, 2020 | 11.10 | 11.40 | 11.00 | 11.00 | 257,632 | -0.10(-0.90%) |
Aug 26, 2020 | 11.40 | 11.50 | 10.80 | 11.10 | 298,369 | -0.40(-3.48%) |
Aug 25, 2020 | 11.40 | 11.90 | 11.40 | 11.50 | 204,112 | -0.10(-0.86%) |
Aug 24, 2020 | 12.50 | 12.50 | 10.80 | 11.60 | 659,154 | -0.80(-6.45%) |
Aug 21, 2020 | 12.40 | 13.80 | 12.00 | 12.40 | 706,080 | +0.50(+4.20%) |
Aug 20, 2020 | 12.20 | 12.30 | 11.80 | 11.90 | 580,899 | -0.10(-0.83%) |
Aug 19, 2020 | 13.20 | 13.20 | 11.50 | 12.00 | 664,628 | -1.00(-7.69%) |
Aug 18, 2020 | 13.40 | 13.60 | 13.00 | 13.00 | 294,646 | -0.50(-3.70%) |
Aug 17, 2020 | 13.40 | 14.00 | 13.10 | 13.50 | 369,905 | -0.20(-1.46%) |
Aug 14, 2020 | 13.50 | 14.80 | 13.00 | 13.70 | 1,340,010 | -2.30(-14.38%) |
Aug 13, 2020 | 17.80 | 17.90 | 15.80 | 16.00 | 803,501 | -1.60(-9.09%) |
Aug 12, 2020 | 18.60 | 18.70 | 17.10 | 17.60 | 547,813 | -1.00(-5.38%) |
Aug 11, 2020 | 18.30 | 19.50 | 16.30 | 18.60 | 1,476,396 | +0.10(+0.54%) |
Aug 10, 2020 | 18.10 | 19.80 | 17.00 | 18.50 | 2,224,344 | +1.40(+8.19%) |
Aug 07, 2020 | 16.00 | 17.20 | 15.70 | 17.10 | 503,440 | +0.60(+3.64%) |
Aug 06, 2020 | 17.40 | 17.80 | 16.00 | 16.50 | 638,327 | -0.40(-2.37%) |
Aug 05, 2020 | 16.70 | 17.10 | 15.50 | 16.90 | 685,496 | +0.50(+3.05%) |
Aug 04, 2020 | 14.80 | 16.40 | 14.60 | 16.40 | 579,996 | +1.80(+12.33%) |
Aug 03, 2020 | 15.00 | 15.30 | 13.80 | 14.60 | 596,674 | -0.90(-5.81%) |
Jul 31, 2020 | 14.00 | 19.00 | 13.80 | 15.50 | 4,856,020 | +1.80(+13.14%) |
Jul 30, 2020 | 13.60 | 14.00 | 13.20 | 13.70 | 267,828 | -0.10(-0.72%) |
Jul 29, 2020 | 14.00 | 14.20 | 13.50 | 13.80 | 265,070 | -0.10(-0.72%) |
Jul 28, 2020 | 13.50 | 14.60 | 13.40 | 13.90 | 323,380 | +0.20(+1.46%) |
Jul 27, 2020 | 13.90 | 14.00 | 13.50 | 13.70 | 304,322 | -0.60(-4.20%) |
Jul 24, 2020 | 14.50 | 14.50 | 13.70 | 14.30 | 317,640 | -0.60(-4.03%) |
Jul 23, 2020 | 14.90 | 15.70 | 14.00 | 14.90 | 961,404 | +0.80(+5.67%) |
Jul 22, 2020 | 13.80 | 14.20 | 13.60 | 14.10 | 491,128 | -0.40(-2.76%) |
Jul 21, 2020 | 13.90 | 14.80 | 13.20 | 14.50 | 679,905 | +0.40(+2.84%) |
Jul 20, 2020 | 14.30 | 14.40 | 13.70 | 14.10 | 364,976 | -0.30(-2.08%) |
Jul 17, 2020 | 15.60 | 15.60 | 14.10 | 14.40 | 512,110 | -0.80(-5.26%) |
Jul 16, 2020 | 15.90 | 16.00 | 15.00 | 15.20 | 462,521 | -1.00(-6.17%) |
Jul 15, 2020 | 14.60 | 16.80 | 14.20 | 16.20 | 1,232,324 | +1.80(+12.50%) |
Jul 14, 2020 | 13.90 | 14.60 | 12.70 | 14.40 | 682,616 | +0.00(+0.00%) |
Jul 13, 2020 | 16.30 | 16.50 | 13.60 | 14.40 | 1,169,083 | -1.90(-11.66%) |
Jul 10, 2020 | 16.00 | 17.00 | 15.50 | 16.30 | 651,620 | -0.40(-2.40%) |
Jul 09, 2020 | 18.10 | 18.30 | 16.50 | 16.70 | 997,535 | -1.70(-9.24%) |
Jul 08, 2020 | 18.10 | 18.80 | 17.20 | 18.40 | 1,293,413 | -0.50(-2.65%) |
Jul 07, 2020 | 19.60 | 21.20 | 17.30 | 18.90 | 2,393,173 | -7.00(-27.03%) |
Jul 06, 2020 | 25.20 | 27.50 | 24.10 | 25.90 | 3,179,451 | +2.30(+9.75%) |
Jul 02, 2020 | 23.30 | 24.00 | 22.60 | 23.60 | 710,330 | +0.60(+2.61%) |
Jul 01, 2020 | 23.30 | 23.40 | 22.50 | 23.00 | 536,339 | -0.60(-2.54%) |
Jun 30, 2020 | 23.60 | 24.40 | 22.40 | 23.60 | 906,458 | +0.50(+2.16%) |
Jun 29, 2020 | 22.20 | 23.70 | 21.30 | 23.10 | 726,866 | +0.90(+4.05%) |
Jun 26, 2020 | 22.90 | 22.90 | 21.80 | 22.20 | 462,850 | -0.80(-3.48%) |
Jun 25, 2020 | 22.00 | 23.00 | 21.60 | 23.00 | 454,533 | +0.80(+3.60%) |
Jun 24, 2020 | 22.70 | 23.50 | 21.20 | 22.20 | 1,029,159 | -0.70(-3.06%) |
Jun 23, 2020 | 23.80 | 23.80 | 22.80 | 22.90 | 694,627 | -1.00(-4.18%) |
Jun 22, 2020 | 23.70 | 26.10 | 22.70 | 23.90 | 1,568,844 | -0.40(-1.65%) |
Jun 19, 2020 | 24.00 | 24.40 | 22.70 | 24.30 | 896,540 | +0.20(+0.83%) |
Jun 18, 2020 | 23.90 | 24.50 | 23.00 | 24.10 | 644,395 | -0.70(-2.82%) |
Jun 17, 2020 | 24.60 | 25.50 | 23.30 | 24.80 | 1,353,201 | -2.00(-7.46%) |
Jun 16, 2020 | 23.00 | 29.50 | 21.60 | 26.80 | 5,847,006 | +4.60(+20.72%) |
Jun 15, 2020 | 23.90 | 23.90 | 21.50 | 22.20 | 995,186 | -0.70(-3.06%) |
Jun 12, 2020 | 24.30 | 24.40 | 22.20 | 22.90 | 826,110 | -0.10(-0.43%) |
Jun 11, 2020 | 23.70 | 25.40 | 22.10 | 23.00 | 966,829 | -2.30(-9.09%) |
Jun 10, 2020 | 27.90 | 28.00 | 24.50 | 25.30 | 1,294,069 | -0.10(-0.39%) |
Jun 09, 2020 | 25.40 | 26.40 | 22.80 | 25.40 | 1,152,150 | -0.80(-3.05%) |
Jun 08, 2020 | 26.30 | 27.40 | 25.10 | 26.20 | 1,221,757 | +0.50(+1.95%) |
Jun 05, 2020 | 27.60 | 28.80 | 25.00 | 25.70 | 2,217,220 | -4.30(-14.33%) |
Jun 04, 2020 | 31.80 | 32.00 | 26.80 | 30.00 | 4,492,561 | -0.50(-1.64%) |
Jun 03, 2020 | 24.20 | 32.10 | 22.50 | 30.50 | 6,120,851 | +8.10(+36.16%) |
Jun 02, 2020 | 24.80 | 24.80 | 21.30 | 22.40 | 2,498,361 | -1.70(-7.05%) |