Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2020 | 26.00 | 26.80 | 24.00 | 24.10 | 2,123,867 | -2.30(-8.71%) |
May 29, 2020 | 25.00 | 29.50 | 23.30 | 26.40 | 4,443,770 | -3.30(-11.11%) |
May 28, 2020 | 34.30 | 34.90 | 26.70 | 29.70 | 7,802,305 | -4.30(-12.65%) |
May 27, 2020 | 33.40 | 35.60 | 29.70 | 34.00 | 9,245,577 | +5.30(+18.47%) |
May 26, 2020 | 29.00 | 30.90 | 25.80 | 28.70 | 8,602,347 | +6.10(+26.99%) |
May 22, 2020 | 18.60 | 23.40 | 17.90 | 22.60 | 5,629,620 | +4.00(+21.51%) |
May 21, 2020 | 18.80 | 19.50 | 17.20 | 18.60 | 1,607,890 | -0.20(-1.06%) |
May 20, 2020 | 18.20 | 19.40 | 17.70 | 18.80 | 2,447,584 | +1.20(+6.82%) |
May 19, 2020 | 17.00 | 19.50 | 16.10 | 17.60 | 3,952,251 | +0.20(+1.15%) |
May 18, 2020 | 14.90 | 18.50 | 13.50 | 17.40 | 4,585,761 | +4.40(+33.85%) |
May 15, 2020 | 14.50 | 16.10 | 12.10 | 13.00 | 2,432,240 | -0.90(-6.47%) |
May 14, 2020 | 14.20 | 16.50 | 13.50 | 13.90 | 4,152,073 | -3.50(-20.11%) |
May 13, 2020 | 19.80 | 20.00 | 16.50 | 17.40 | 5,470,969 | -1.40(-7.45%) |
May 12, 2020 | 22.60 | 26.80 | 16.10 | 18.80 | 23,269,494 | +0.90(+5.03%) |
May 11, 2020 | 11.40 | 19.50 | 11.10 | 17.90 | 21,516,556 | +7.50(+72.12%) |
May 08, 2020 | 10.20 | 11.80 | 9.807 | 10.40 | 7,476,870 | +1.13(+12.23%) |
May 07, 2020 | 8.475 | 10.70 | 7.821 | 9.267 | 7,315,405 | -1.13(-10.89%) |
May 06, 2020 | 6.400 | 10.90 | 6.400 | 10.40 | 16,377,328 | +4.10(+65.16%) |
May 05, 2020 | 8.480 | 8.760 | 6.011 | 6.297 | 5,375,044 | -2.07(-24.78%) |
May 04, 2020 | 5.700 | 8.400 | 5.280 | 8.371 | 8,861,627 | +2.97(+55.02%) |
May 01, 2020 | 5.570 | 5.700 | 4.850 | 5.400 | 2,167,610 | -0.29(-5.16%) |
Apr 30, 2020 | 6.013 | 6.100 | 4.702 | 5.694 | 6,878,938 | +1.36(+31.50%) |
Apr 29, 2020 | 4.750 | 4.885 | 4.020 | 4.330 | 2,168,902 | -0.67(-13.40%) |
Apr 28, 2020 | 4.163 | 5.189 | 3.921 | 5.000 | 3,044,850 | +0.93(+22.76%) |
Apr 27, 2020 | 4.000 | 4.099 | 3.805 | 4.073 | 608,876 | +0.26(+6.87%) |
Apr 24, 2020 | 3.750 | 4.079 | 3.722 | 3.811 | 963,790 | +0.01(+0.29%) |
Apr 23, 2020 | 3.900 | 4.000 | 3.800 | 3.800 | 449,515 | -0.10(-2.56%) |
Apr 22, 2020 | 3.800 | 4.200 | 3.700 | 3.900 | 1,045,767 | +0.00(+0.13%) |
Apr 21, 2020 | 4.025 | 4.050 | 3.700 | 3.895 | 831,174 | -0.07(-1.81%) |
Apr 20, 2020 | 3.846 | 4.350 | 3.650 | 3.967 | 2,147,440 | +0.26(+7.07%) |
Apr 17, 2020 | 3.900 | 3.920 | 3.650 | 3.705 | 732,470 | -0.29(-7.14%) |
Apr 16, 2020 | 3.801 | 4.090 | 3.501 | 3.990 | 1,265,688 | +0.20(+5.17%) |
Apr 15, 2020 | 3.750 | 4.000 | 3.700 | 3.794 | 643,414 | -0.31(-7.46%) |
Apr 14, 2020 | 3.900 | 4.400 | 3.800 | 4.100 | 1,330,001 | +0.27(+7.13%) |
Apr 13, 2020 | 4.020 | 4.050 | 3.651 | 3.827 | 547,866 | -0.12(-3.11%) |
Apr 09, 2020 | 3.956 | 4.170 | 3.851 | 3.950 | 382,640 | -0.10(-2.47%) |
Apr 08, 2020 | 4.100 | 4.490 | 3.900 | 4.050 | 535,987 | -0.01(-0.34%) |
Apr 07, 2020 | 4.000 | 4.450 | 3.840 | 4.064 | 744,607 | -0.14(-3.24%) |
Apr 06, 2020 | 3.900 | 4.300 | 3.700 | 4.200 | 762,075 | +0.40(+10.53%) |
Apr 03, 2020 | 3.800 | 4.110 | 3.610 | 3.800 | 597,400 | +0.08(+2.12%) |
Apr 02, 2020 | 3.622 | 3.930 | 3.550 | 3.721 | 550,041 | -0.10(-2.57%) |
Apr 01, 2020 | 3.950 | 4.008 | 3.331 | 3.819 | 1,156,040 | -0.11(-2.77%) |
Mar 31, 2020 | 3.867 | 4.140 | 3.600 | 3.928 | 758,130 | +0.03(+0.72%) |
Mar 30, 2020 | 4.100 | 4.200 | 3.500 | 3.900 | 1,123,147 | -0.10(-2.55%) |
Mar 27, 2020 | 3.878 | 4.400 | 3.661 | 4.002 | 1,119,850 | +0.39(+10.86%) |
Mar 26, 2020 | 3.800 | 4.050 | 3.517 | 3.610 | 937,338 | -0.09(-2.43%) |
Mar 25, 2020 | 3.800 | 4.800 | 3.100 | 3.700 | 1,702,438 | -0.10(-2.63%) |
Mar 24, 2020 | 2.600 | 4.400 | 2.500 | 3.800 | 1,710,423 | +1.10(+40.74%) |
Mar 23, 2020 | 2.900 | 2.900 | 2.500 | 2.700 | 330,770 | -0.50(-15.62%) |
Mar 20, 2020 | 3.296 | 3.567 | 3.010 | 3.200 | 412,920 | -0.14(-4.13%) |
Mar 19, 2020 | 3.600 | 3.990 | 3.012 | 3.338 | 437,475 | +0.16(+4.97%) |
Mar 18, 2020 | 3.150 | 3.450 | 2.620 | 3.180 | 531,192 | +0.08(+2.58%) |
Mar 17, 2020 | 2.800 | 3.400 | 2.500 | 3.100 | 698,802 | +0.20(+6.90%) |
Mar 16, 2020 | 3.100 | 3.300 | 2.800 | 2.900 | 375,606 | -0.70(-19.44%) |
Mar 13, 2020 | 3.000 | 4.408 | 3.000 | 3.600 | 1,026,970 | +0.41(+12.85%) |
Mar 12, 2020 | 3.750 | 3.900 | 3.000 | 3.190 | 416,650 | -1.31(-29.11%) |
Mar 11, 2020 | 4.000 | 5.400 | 3.300 | 4.500 | 1,182,353 | +0.50(+12.50%) |
Mar 10, 2020 | 3.900 | 4.700 | 3.050 | 4.000 | 585,304 | +0.08(+1.91%) |
Mar 09, 2020 | 3.500 | 3.925 | 2.500 | 3.925 | 313,015 | +0.09(+2.43%) |
Mar 06, 2020 | 4.300 | 4.500 | 3.140 | 3.832 | 226,310 | -0.57(-12.91%) |
Mar 05, 2020 | 5.100 | 5.100 | 4.100 | 4.400 | 173,373 | -0.41(-8.52%) |
Mar 04, 2020 | 5.100 | 5.389 | 4.600 | 4.810 | 159,726 | -0.09(-1.84%) |
Mar 03, 2020 | 6.200 | 6.600 | 4.800 | 4.900 | 318,520 | -0.80(-14.05%) |