Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 86.20 | 93.90 | 85.80 | 93.70 | 379,230 | +5.00(+5.64%) |
Feb 25, 2021 | 93.10 | 95.80 | 87.10 | 88.70 | 264,086 | -5.30(-5.64%) |
Feb 24, 2021 | 95.00 | 97.70 | 91.80 | 94.00 | 186,305 | +1.10(+1.18%) |
Feb 23, 2021 | 94.30 | 94.90 | 82.10 | 92.90 | 323,380 | -8.50(-8.38%) |
Feb 22, 2021 | 100.00 | 104.60 | 98.20 | 101.40 | 222,289 | -1.10(-1.07%) |
Feb 19, 2021 | 100.80 | 106.41 | 98.20 | 102.50 | 338,110 | +6.10(+6.33%) |
Feb 18, 2021 | 109.60 | 111.70 | 96.10 | 96.40 | 658,045 | -17.10(-15.07%) |
Feb 17, 2021 | 116.00 | 118.50 | 111.10 | 113.50 | 307,656 | -2.40(-2.07%) |
Feb 16, 2021 | 119.50 | 121.80 | 113.70 | 115.90 | 486,489 | -3.40(-2.85%) |
Feb 12, 2021 | 112.00 | 119.50 | 108.40 | 119.30 | 459,130 | +5.10(+4.47%) |
Feb 11, 2021 | 114.30 | 116.80 | 110.50 | 114.20 | 430,868 | -0.20(-0.17%) |
Feb 10, 2021 | 123.90 | 124.80 | 110.00 | 114.40 | 552,450 | -7.00(-5.77%) |
Feb 09, 2021 | 117.80 | 127.90 | 111.50 | 121.40 | 807,359 | -0.20(-0.16%) |
Feb 08, 2021 | 124.50 | 129.50 | 113.60 | 121.60 | 2,283,160 | +35.10(+40.58%) |
Feb 05, 2021 | 84.30 | 87.00 | 82.28 | 86.50 | 1,220,319 | +2.90(+3.47%) |
Feb 04, 2021 | 83.50 | 85.00 | 80.60 | 83.60 | 249,972 | +0.40(+0.48%) |
Feb 03, 2021 | 82.70 | 85.00 | 80.50 | 83.20 | 312,814 | +3.20(+4.00%) |
Feb 02, 2021 | 78.00 | 81.40 | 74.80 | 80.00 | 256,468 | +3.90(+5.12%) |
Feb 01, 2021 | 76.20 | 76.50 | 71.20 | 76.10 | 362,765 | +1.70(+2.28%) |
Jan 29, 2021 | 76.60 | 78.50 | 72.70 | 74.40 | 319,670 | -3.60(-4.62%) |
Jan 28, 2021 | 75.60 | 80.00 | 75.00 | 78.00 | 277,417 | +2.60(+3.45%) |
Jan 27, 2021 | 83.10 | 84.50 | 74.30 | 75.40 | 584,208 | -12.30(-14.03%) |
Jan 26, 2021 | 85.30 | 87.90 | 83.10 | 87.70 | 453,130 | +4.30(+5.16%) |
Jan 25, 2021 | 87.60 | 87.90 | 80.00 | 83.40 | 594,429 | +1.40(+1.71%) |
Jan 22, 2021 | 83.70 | 84.30 | 79.20 | 82.00 | 490,660 | -3.70(-4.32%) |
Jan 21, 2021 | 79.20 | 88.70 | 75.30 | 85.70 | 1,169,015 | +14.60(+20.53%) |
Jan 20, 2021 | 69.80 | 71.80 | 67.70 | 71.10 | 256,989 | +1.40(+2.01%) |
Jan 19, 2021 | 70.40 | 71.50 | 65.20 | 69.70 | 280,542 | +1.40(+2.05%) |
Jan 15, 2021 | 69.20 | 70.10 | 65.15 | 68.30 | 338,830 | -3.50(-4.87%) |
Jan 14, 2021 | 72.70 | 73.00 | 67.80 | 71.80 | 345,610 | +1.20(+1.70%) |
Jan 13, 2021 | 67.20 | 74.00 | 67.00 | 70.60 | 812,718 | +8.20(+13.14%) |
Jan 12, 2021 | 56.40 | 62.60 | 56.10 | 62.40 | 558,072 | +6.30(+11.23%) |
Jan 11, 2021 | 54.10 | 56.60 | 53.90 | 56.10 | 180,597 | -0.50(-0.88%) |
Jan 08, 2021 | 58.50 | 59.90 | 54.50 | 56.60 | 268,690 | +1.60(+2.91%) |
Jan 07, 2021 | 53.80 | 58.10 | 52.60 | 55.00 | 303,143 | +3.70(+7.21%) |
Jan 06, 2021 | 52.70 | 54.60 | 49.10 | 51.30 | 311,289 | -0.60(-1.16%) |
Jan 05, 2021 | 49.50 | 52.12 | 48.60 | 51.90 | 191,176 | +2.30(+4.64%) |
Jan 04, 2021 | 53.50 | 53.60 | 48.00 | 49.60 | 342,553 | -3.70(-6.94%) |
Dec 31, 2020 | 53.30 | 53.30 | 53.30 | 298,416 | -0.70(-1.30%) | |
Dec 30, 2020 | 51.00 | 55.10 | 50.50 | 54.00 | 298,416 | +3.50(+6.93%) |
Dec 29, 2020 | 55.80 | 55.90 | 49.70 | 50.50 | 336,428 | -4.00(-7.34%) |
Dec 28, 2020 | 57.10 | 58.70 | 54.20 | 54.50 | 232,858 | +0.20(+0.37%) |
Dec 24, 2020 | 58.20 | 58.30 | 53.80 | 54.30 | 183,770 | -2.10(-3.72%) |
Dec 23, 2020 | 56.80 | 62.20 | 55.00 | 56.40 | 551,583 | +3.60(+6.82%) |
Dec 22, 2020 | 50.80 | 55.00 | 50.30 | 52.80 | 401,584 | +2.20(+4.35%) |
Dec 21, 2020 | 51.00 | 51.00 | 48.40 | 50.60 | 236,916 | -0.30(-0.59%) |
Dec 18, 2020 | 49.90 | 54.15 | 49.40 | 50.90 | 450,280 | +1.00(+2.00%) |
Dec 17, 2020 | 45.30 | 50.20 | 44.30 | 49.90 | 641,164 | +4.90(+10.89%) |
Dec 16, 2020 | 42.70 | 45.00 | 40.70 | 45.00 | 384,691 | +3.10(+7.40%) |
Dec 15, 2020 | 42.50 | 44.87 | 41.80 | 41.90 | 218,639 | -0.10(-0.24%) |
Dec 14, 2020 | 42.20 | 44.10 | 41.10 | 42.00 | 360,306 | +1.40(+3.45%) |
Dec 11, 2020 | 43.10 | 43.10 | 40.10 | 40.60 | 195,940 | -2.10(-4.92%) |
Dec 10, 2020 | 43.00 | 44.20 | 41.80 | 42.70 | 229,751 | -0.50(-1.16%) |
Dec 09, 2020 | 41.90 | 46.10 | 41.40 | 43.20 | 476,158 | +1.70(+4.10%) |
Dec 08, 2020 | 40.40 | 43.00 | 39.70 | 41.50 | 321,358 | +0.40(+0.97%) |
Dec 07, 2020 | 42.20 | 42.50 | 40.60 | 41.10 | 186,397 | -1.20(-2.84%) |
Dec 04, 2020 | 38.60 | 43.20 | 38.60 | 42.30 | 336,460 | +3.40(+8.74%) |
Dec 03, 2020 | 40.10 | 40.30 | 38.30 | 38.90 | 174,070 | -0.90(-2.26%) |
Dec 02, 2020 | 39.00 | 40.50 | 37.50 | 39.80 | 152,288 | +0.10(+0.25%) |
Dec 01, 2020 | 39.70 | 41.30 | 38.50 | 39.70 | 238,473 | +0.30(+0.76%) |
Nov 30, 2020 | 42.70 | 42.90 | 37.80 | 39.40 | 358,513 | -2.10(-5.06%) |
Nov 27, 2020 | 41.00 | 44.00 | 39.50 | 41.50 | 412,800 | +2.10(+5.33%) |
Nov 25, 2020 | 36.10 | 40.90 | 35.57 | 39.40 | 432,800 | +2.10(+5.63%) |
Nov 24, 2020 | 38.30 | 40.30 | 34.30 | 37.30 | 649,591 | +0.60(+1.63%) |
Nov 23, 2020 | 36.20 | 37.50 | 34.60 | 36.70 | 494,530 | +2.00(+5.76%) |
Nov 20, 2020 | 31.00 | 35.70 | 29.90 | 34.70 | 611,190 | +3.80(+12.30%) |
Nov 19, 2020 | 31.70 | 32.00 | 28.90 | 30.90 | 380,734 | -0.30(-0.96%) |
Nov 18, 2020 | 30.10 | 32.70 | 29.10 | 31.20 | 515,023 | +1.60(+5.41%) |
Nov 17, 2020 | 29.50 | 30.10 | 27.40 | 29.60 | 462,531 | +0.30(+1.02%) |
Nov 16, 2020 | 28.10 | 29.50 | 26.60 | 29.30 | 538,012 | +3.30(+12.69%) |
Nov 13, 2020 | 24.70 | 26.90 | 24.30 | 26.00 | 749,270 | +2.10(+8.79%) |
Nov 12, 2020 | 22.80 | 24.30 | 22.10 | 23.90 | 414,732 | +1.10(+4.82%) |
Nov 11, 2020 | 20.90 | 23.40 | 20.80 | 22.80 | 284,457 | +1.70(+8.06%) |
Nov 10, 2020 | 18.70 | 21.80 | 18.70 | 21.10 | 273,027 | +0.90(+4.46%) |
Nov 09, 2020 | 20.70 | 21.30 | 20.10 | 20.20 | 144,443 | +1.00(+5.21%) |
Nov 06, 2020 | 20.20 | 20.20 | 19.00 | 19.20 | 103,670 | -0.90(-4.48%) |
Nov 05, 2020 | 18.00 | 20.90 | 18.00 | 20.10 | 270,680 | +1.90(+10.44%) |
Nov 04, 2020 | 18.30 | 18.60 | 17.70 | 18.20 | 85,150 | +0.00(+0.00%) |
Nov 03, 2020 | 18.00 | 18.50 | 17.72 | 18.20 | 81,491 | +0.60(+3.41%) |
Nov 02, 2020 | 18.00 | 18.10 | 17.20 | 17.60 | 135,277 | -0.10(-0.56%) |
Oct 30, 2020 | 18.20 | 18.30 | 17.30 | 17.70 | 133,630 | -0.60(-3.28%) |
Oct 29, 2020 | 17.70 | 18.50 | 17.40 | 18.30 | 88,115 | +0.40(+2.23%) |
Oct 28, 2020 | 18.90 | 19.10 | 17.70 | 17.90 | 184,620 | -1.50(-7.73%) |
Oct 27, 2020 | 20.00 | 20.20 | 19.10 | 19.40 | 79,175 | -0.25(-1.27%) |
Oct 26, 2020 | 20.60 | 20.90 | 19.00 | 19.65 | 145,772 | -1.05(-5.07%) |
Oct 23, 2020 | 20.80 | 21.40 | 20.30 | 20.70 | 79,700 | +0.20(+0.98%) |
Oct 22, 2020 | 18.90 | 21.30 | 18.90 | 20.50 | 154,085 | +1.00(+5.13%) |
Oct 21, 2020 | 19.50 | 19.90 | 19.00 | 19.50 | 49,135 | +0.20(+1.04%) |
Oct 20, 2020 | 19.30 | 20.00 | 18.90 | 19.30 | 109,532 | +0.30(+1.58%) |
Oct 19, 2020 | 19.70 | 20.20 | 18.60 | 19.00 | 132,274 | -1.20(-5.94%) |
Oct 16, 2020 | 20.40 | 21.00 | 20.05 | 20.20 | 61,100 | +0.00(+0.00%) |
Oct 15, 2020 | 20.00 | 20.40 | 19.50 | 20.20 | 105,768 | -0.30(-1.46%) |
Oct 14, 2020 | 20.40 | 21.20 | 20.20 | 20.50 | 129,069 | +0.30(+1.49%) |
Oct 13, 2020 | 19.50 | 20.50 | 19.40 | 20.20 | 78,498 | +0.50(+2.54%) |
Oct 12, 2020 | 19.20 | 20.70 | 19.20 | 19.70 | 150,645 | -1.10(-5.29%) |
Oct 09, 2020 | 21.80 | 23.05 | 20.60 | 20.80 | 352,970 | -1.10(-5.02%) |
Oct 08, 2020 | 21.40 | 22.50 | 21.20 | 21.90 | 294,073 | +0.70(+3.30%) |
Oct 07, 2020 | 19.00 | 21.50 | 18.90 | 21.20 | 467,549 | +2.30(+12.17%) |
Oct 06, 2020 | 18.60 | 19.60 | 18.30 | 18.90 | 245,703 | +0.40(+2.16%) |
Oct 05, 2020 | 17.50 | 18.90 | 17.30 | 18.50 | 254,844 | +1.00(+5.71%) |
Oct 02, 2020 | 16.10 | 17.50 | 16.10 | 17.50 | 166,830 | +0.50(+2.94%) |
Oct 01, 2020 | 16.20 | 17.10 | 15.70 | 17.00 | 162,338 | +0.70(+4.29%) |
Sep 30, 2020 | 16.80 | 17.50 | 15.70 | 16.30 | 177,019 | -0.70(-4.12%) |
Sep 29, 2020 | 17.60 | 17.80 | 16.50 | 17.00 | 147,929 | -0.20(-1.16%) |
Sep 28, 2020 | 16.30 | 17.60 | 15.60 | 17.20 | 268,694 | +1.10(+6.83%) |
Sep 25, 2020 | 15.90 | 16.10 | 15.50 | 16.10 | 140,700 | +0.10(+0.63%) |
Sep 24, 2020 | 17.20 | 17.50 | 15.70 | 16.00 | 390,378 | -1.50(-8.57%) |
Sep 23, 2020 | 19.20 | 19.80 | 17.40 | 17.50 | 338,631 | -1.30(-6.91%) |
Sep 22, 2020 | 23.00 | 23.40 | 17.50 | 18.80 | 1,269,567 | -4.60(-19.66%) |
Sep 21, 2020 | 21.00 | 24.10 | 20.80 | 23.40 | 896,279 | +0.90(+4.00%) |
Sep 18, 2020 | 20.50 | 24.20 | 19.90 | 22.50 | 8,061,940 | +6.30(+38.89%) |
Sep 17, 2020 | 16.40 | 16.90 | 15.90 | 16.20 | 69,631 | -0.40(-2.41%) |
Sep 16, 2020 | 16.70 | 16.90 | 15.90 | 16.60 | 107,411 | +0.30(+1.84%) |
Sep 15, 2020 | 16.80 | 17.10 | 15.90 | 16.30 | 76,874 | -0.50(-2.98%) |
Sep 14, 2020 | 16.50 | 17.30 | 16.30 | 16.80 | 65,872 | +0.60(+3.70%) |
Sep 11, 2020 | 15.90 | 16.70 | 15.60 | 16.20 | 107,320 | +0.60(+3.85%) |
Sep 10, 2020 | 17.00 | 17.00 | 15.50 | 15.60 | 98,450 | -1.40(-8.24%) |
Sep 09, 2020 | 17.40 | 17.40 | 16.60 | 17.00 | 55,893 | -0.20(-1.16%) |
Sep 08, 2020 | 16.60 | 17.90 | 16.00 | 17.20 | 96,215 | +0.60(+3.61%) |
Sep 04, 2020 | 16.60 | 16.80 | 15.50 | 16.60 | 84,340 | +0.00(+0.00%) |
Sep 03, 2020 | 17.10 | 17.20 | 15.80 | 16.60 | 128,066 | -0.50(-2.92%) |
Sep 02, 2020 | 17.80 | 17.90 | 16.50 | 17.10 | 110,269 | -0.30(-1.72%) |
Sep 01, 2020 | 18.70 | 18.70 | 17.10 | 17.40 | 152,726 | +0.40(+2.35%) |
Aug 31, 2020 | 17.10 | 17.20 | 16.50 | 17.00 | 75,641 | -0.30(-1.73%) |
Aug 28, 2020 | 17.00 | 17.40 | 16.70 | 17.30 | 47,090 | +0.30(+1.76%) |
Aug 27, 2020 | 17.80 | 18.00 | 16.50 | 17.00 | 139,145 | -0.90(-5.03%) |
Aug 26, 2020 | 18.30 | 19.00 | 17.42 | 17.90 | 73,507 | -0.10(-0.56%) |
Aug 25, 2020 | 18.10 | 18.20 | 17.10 | 18.00 | 93,335 | +0.10(+0.56%) |
Aug 24, 2020 | 18.90 | 19.00 | 17.70 | 17.90 | 128,009 | -0.80(-4.28%) |
Aug 21, 2020 | 18.90 | 19.30 | 18.20 | 18.70 | 99,930 | -0.30(-1.58%) |
Aug 20, 2020 | 19.00 | 19.80 | 18.30 | 19.00 | 110,665 | -0.30(-1.55%) |
Aug 19, 2020 | 18.60 | 21.70 | 18.20 | 19.30 | 290,489 | +0.70(+3.76%) |
Aug 18, 2020 | 19.00 | 19.20 | 17.90 | 18.60 | 95,965 | -0.10(-0.53%) |
Aug 17, 2020 | 19.00 | 19.20 | 17.90 | 18.70 | 115,198 | +0.00(+0.00%) |
Aug 14, 2020 | 19.00 | 19.60 | 18.20 | 18.70 | 85,730 | -0.30(-1.58%) |
Aug 13, 2020 | 20.40 | 20.40 | 18.50 | 19.00 | 170,950 | -1.10(-5.47%) |
Aug 12, 2020 | 21.40 | 21.90 | 19.40 | 20.10 | 137,710 | -0.20(-0.99%) |
Aug 11, 2020 | 20.10 | 23.40 | 20.00 | 20.30 | 505,784 | +0.50(+2.53%) |
Aug 10, 2020 | 17.10 | 20.30 | 17.00 | 19.80 | 410,949 | +3.10(+18.56%) |
Aug 07, 2020 | 16.40 | 16.80 | 15.05 | 16.70 | 173,300 | +1.40(+9.15%) |
Aug 06, 2020 | 16.40 | 16.40 | 14.60 | 15.30 | 137,095 | -1.00(-6.13%) |
Aug 05, 2020 | 16.70 | 17.00 | 15.80 | 16.30 | 77,378 | +0.10(+0.62%) |
Aug 04, 2020 | 15.30 | 16.30 | 14.60 | 16.20 | 74,023 | +1.30(+8.72%) |
Aug 03, 2020 | 15.40 | 15.60 | 14.70 | 14.90 | 148,482 | -0.60(-3.87%) |
Jul 31, 2020 | 16.50 | 16.70 | 15.40 | 15.50 | 103,400 | -0.90(-5.49%) |
Jul 30, 2020 | 17.90 | 18.20 | 16.00 | 16.40 | 163,412 | -1.50(-8.38%) |
Jul 29, 2020 | 16.80 | 18.00 | 16.30 | 17.90 | 105,937 | +1.00(+5.92%) |
Jul 28, 2020 | 18.30 | 18.70 | 16.30 | 16.90 | 213,720 | -1.80(-9.63%) |
Jul 27, 2020 | 15.60 | 20.00 | 15.50 | 18.70 | 682,080 | +3.50(+23.03%) |
Jul 24, 2020 | 14.60 | 15.70 | 13.70 | 15.20 | 240,060 | +1.60(+11.76%) |
Jul 23, 2020 | 13.40 | 13.70 | 13.30 | 13.60 | 55,777 | -0.10(-0.73%) |
Jul 22, 2020 | 13.00 | 13.80 | 12.90 | 13.70 | 106,699 | +0.80(+6.20%) |
Jul 21, 2020 | 12.60 | 13.50 | 12.60 | 12.90 | 105,385 | -0.30(-2.27%) |
Jul 20, 2020 | 13.60 | 13.70 | 13.00 | 13.20 | 44,446 | -0.30(-2.22%) |
Jul 17, 2020 | 13.80 | 14.00 | 13.20 | 13.50 | 51,270 | -0.30(-2.17%) |
Jul 16, 2020 | 13.60 | 13.80 | 13.10 | 13.80 | 57,768 | +0.20(+1.47%) |
Jul 15, 2020 | 13.90 | 14.00 | 13.10 | 13.60 | 89,812 | +0.00(+0.00%) |
Jul 14, 2020 | 12.60 | 13.80 | 12.50 | 13.60 | 96,134 | +1.10(+8.80%) |
Jul 13, 2020 | 13.70 | 13.80 | 12.40 | 12.50 | 174,151 | -1.00(-7.41%) |
Jul 10, 2020 | 13.90 | 14.30 | 13.30 | 13.50 | 75,990 | -0.50(-3.57%) |
Jul 09, 2020 | 15.00 | 15.30 | 13.50 | 14.00 | 170,688 | -1.00(-6.67%) |
Jul 08, 2020 | 13.00 | 16.90 | 12.80 | 15.00 | 488,568 | +1.90(+14.50%) |
Jul 07, 2020 | 13.80 | 14.30 | 12.70 | 13.10 | 126,445 | -0.90(-6.43%) |
Jul 06, 2020 | 12.90 | 14.20 | 12.60 | 14.00 | 380,095 | +1.60(+12.90%) |
Jul 02, 2020 | 12.20 | 12.60 | 11.70 | 12.40 | 109,140 | +0.50(+4.20%) |
Jul 01, 2020 | 12.30 | 13.00 | 11.80 | 11.90 | 85,218 | -0.50(-4.03%) |
Jun 30, 2020 | 12.40 | 12.80 | 11.80 | 12.40 | 50,711 | +0.10(+0.81%) |
Jun 29, 2020 | 11.80 | 12.70 | 11.70 | 12.30 | 67,517 | +0.60(+5.13%) |
Jun 26, 2020 | 11.70 | 12.10 | 11.20 | 11.70 | 106,580 | -0.25(-2.09%) |
Jun 25, 2020 | 12.20 | 12.40 | 11.70 | 11.95 | 69,802 | -0.35(-2.85%) |
Jun 24, 2020 | 12.40 | 12.40 | 11.70 | 12.30 | 77,778 | -0.20(-1.60%) |
Jun 23, 2020 | 12.80 | 13.00 | 12.40 | 12.50 | 69,384 | +0.00(+0.00%) |
Jun 22, 2020 | 12.70 | 13.00 | 12.20 | 12.50 | 56,199 | -0.20(-1.57%) |
Jun 19, 2020 | 12.90 | 13.90 | 12.60 | 12.70 | 90,170 | -0.20(-1.55%) |
Jun 18, 2020 | 12.30 | 13.00 | 12.30 | 12.90 | 56,486 | +0.40(+3.20%) |
Jun 17, 2020 | 12.50 | 12.60 | 12.10 | 12.50 | 77,014 | -0.10(-0.79%) |
Jun 16, 2020 | 12.90 | 13.10 | 12.00 | 12.60 | 80,318 | +0.30(+2.44%) |
Jun 15, 2020 | 12.10 | 12.70 | 11.60 | 12.30 | 90,919 | -0.50(-3.91%) |
Jun 12, 2020 | 13.00 | 13.30 | 12.20 | 12.80 | 68,090 | +0.50(+4.07%) |
Jun 11, 2020 | 13.60 | 13.70 | 12.00 | 12.30 | 141,099 | -1.40(-10.22%) |
Jun 10, 2020 | 14.40 | 14.50 | 13.60 | 13.70 | 97,763 | -0.40(-2.84%) |
Jun 09, 2020 | 14.20 | 14.70 | 13.50 | 14.10 | 125,746 | -0.60(-4.08%) |
Jun 08, 2020 | 13.50 | 15.40 | 13.30 | 14.70 | 234,173 | +1.60(+12.21%) |
Jun 05, 2020 | 13.30 | 14.10 | 12.70 | 13.10 | 220,880 | -0.90(-6.43%) |
Jun 04, 2020 | 14.70 | 15.20 | 13.30 | 14.00 | 178,838 | -0.40(-2.78%) |
Jun 03, 2020 | 14.50 | 14.80 | 14.00 | 14.40 | 102,130 | +0.10(+0.70%) |
Jun 02, 2020 | 14.70 | 14.70 | 13.80 | 14.30 | 65,925 | +0.10(+0.70%) |
Jun 01, 2020 | 13.20 | 14.20 | 12.80 | 14.20 | 72,875 | +1.10(+8.40%) |
May 29, 2020 | 13.80 | 14.00 | 12.50 | 13.10 | 112,880 | -0.70(-5.07%) |
May 28, 2020 | 15.00 | 15.20 | 13.60 | 13.80 | 126,746 | -1.10(-7.38%) |
May 27, 2020 | 15.50 | 15.70 | 13.60 | 14.90 | 174,803 | +0.50(+3.47%) |
May 26, 2020 | 13.60 | 14.60 | 13.20 | 14.40 | 137,617 | +1.30(+9.92%) |
May 22, 2020 | 12.90 | 13.10 | 12.26 | 13.10 | 51,040 | +0.20(+1.55%) |
May 21, 2020 | 13.20 | 13.30 | 12.40 | 12.90 | 66,958 | -0.10(-0.77%) |
May 20, 2020 | 13.30 | 13.80 | 12.70 | 13.00 | 77,682 | +0.50(+4.00%) |
May 19, 2020 | 12.00 | 13.30 | 11.20 | 12.50 | 222,808 | +1.00(+8.70%) |
May 18, 2020 | 12.20 | 12.50 | 11.20 | 11.50 | 96,759 | +0.00(+0.00%) |
May 15, 2020 | 11.50 | 11.80 | 11.00 | 11.50 | 77,250 | -0.20(-1.71%) |
May 14, 2020 | 11.40 | 11.98 | 10.60 | 11.70 | 144,087 | -0.20(-1.68%) |
May 13, 2020 | 13.60 | 14.00 | 11.50 | 11.90 | 189,170 | -1.20(-9.16%) |
May 12, 2020 | 14.00 | 15.60 | 12.60 | 13.10 | 329,569 | +0.00(+0.00%) |
May 11, 2020 | 10.50 | 13.80 | 10.40 | 13.10 | 548,893 | +3.38(+34.73%) |
May 08, 2020 | 9.400 | 9.800 | 9.238 | 9.723 | 48,450 | +0.32(+3.44%) |
May 07, 2020 | 9.500 | 10.00 | 9.000 | 9.400 | 53,142 | +0.10(+1.08%) |
May 06, 2020 | 10.40 | 10.50 | 9.200 | 9.300 | 67,200 | -0.90(-8.82%) |
May 05, 2020 | 9.900 | 10.90 | 9.870 | 10.20 | 82,139 | +0.50(+5.15%) |
May 04, 2020 | 9.600 | 9.899 | 9.401 | 9.700 | 40,773 | +0.18(+1.87%) |
May 01, 2020 | 10.30 | 10.30 | 9.400 | 9.522 | 64,830 | -0.88(-8.44%) |
Apr 30, 2020 | 11.20 | 11.20 | 10.10 | 10.40 | 95,342 | -0.70(-6.31%) |
Apr 29, 2020 | 8.800 | 12.70 | 8.700 | 11.10 | 460,467 | +2.81(+33.91%) |
Apr 28, 2020 | 8.232 | 8.500 | 8.184 | 8.289 | 54,481 | +0.12(+1.51%) |
Apr 27, 2020 | 8.369 | 8.400 | 8.066 | 8.166 | 41,214 | +0.15(+1.82%) |
Apr 24, 2020 | 8.581 | 8.581 | 7.955 | 8.020 | 71,020 | -0.23(-2.79%) |
Apr 23, 2020 | 8.142 | 8.600 | 7.900 | 8.250 | 80,984 | +0.25(+3.19%) |
Apr 22, 2020 | 8.200 | 8.535 | 7.820 | 7.995 | 97,579 | -0.01(-0.14%) |
Apr 21, 2020 | 8.144 | 8.266 | 7.903 | 8.006 | 57,171 | -0.26(-3.16%) |
Apr 20, 2020 | 8.768 | 8.768 | 8.100 | 8.267 | 89,742 | -0.39(-4.49%) |
Apr 17, 2020 | 8.395 | 9.600 | 8.350 | 8.656 | 76,220 | +0.35(+4.15%) |
Apr 16, 2020 | 9.100 | 9.100 | 8.125 | 8.311 | 70,495 | -0.29(-3.36%) |
Apr 15, 2020 | 9.623 | 9.698 | 8.484 | 8.600 | 88,540 | -1.00(-10.42%) |
Apr 14, 2020 | 8.200 | 9.800 | 8.000 | 9.600 | 139,782 | +1.68(+21.21%) |
Apr 13, 2020 | 8.200 | 8.501 | 7.800 | 7.920 | 71,894 | -0.28(-3.41%) |
Apr 09, 2020 | 8.800 | 9.000 | 8.096 | 8.200 | 116,090 | -0.28(-3.24%) |
Apr 08, 2020 | 8.400 | 8.724 | 8.216 | 8.475 | 82,611 | +0.07(+0.89%) |
Apr 07, 2020 | 8.400 | 9.200 | 8.300 | 8.400 | 93,830 | +0.30(+3.70%) |
Apr 06, 2020 | 8.500 | 8.500 | 7.800 | 8.100 | 86,665 | +0.29(+3.71%) |
Apr 03, 2020 | 8.500 | 8.500 | 7.301 | 7.810 | 119,030 | -0.59(-7.05%) |
Apr 02, 2020 | 8.200 | 8.799 | 8.100 | 8.402 | 72,838 | +0.20(+2.40%) |
Apr 01, 2020 | 9.000 | 9.499 | 8.100 | 8.205 | 99,212 | -1.20(-12.80%) |
Mar 31, 2020 | 9.000 | 9.630 | 8.700 | 9.409 | 71,442 | +0.34(+3.73%) |
Mar 30, 2020 | 10.50 | 10.60 | 8.600 | 9.071 | 104,770 | -1.33(-12.78%) |
Mar 27, 2020 | 10.20 | 10.60 | 9.500 | 10.40 | 103,770 | -0.30(-2.80%) |
Mar 26, 2020 | 9.700 | 11.80 | 8.700 | 10.70 | 138,880 | +2.20(+25.88%) |
Mar 25, 2020 | 8.800 | 9.100 | 7.700 | 8.500 | 196,213 | -0.11(-1.28%) |
Mar 24, 2020 | 8.000 | 8.784 | 7.650 | 8.610 | 94,582 | +1.31(+17.95%) |
Mar 23, 2020 | 7.700 | 8.600 | 7.000 | 7.300 | 135,319 | -0.70(-8.75%) |
Mar 20, 2020 | 8.700 | 9.238 | 7.800 | 8.000 | 123,780 | -0.10(-1.25%) |
Mar 19, 2020 | 8.962 | 9.100 | 7.600 | 8.101 | 166,345 | +0.42(+5.40%) |
Mar 18, 2020 | 10.00 | 10.00 | 7.100 | 7.686 | 262,867 | -3.01(-28.17%) |
Mar 17, 2020 | 12.60 | 12.60 | 9.700 | 10.70 | 151,360 | +0.30(+2.88%) |
Mar 16, 2020 | 10.50 | 12.00 | 10.30 | 10.40 | 137,810 | -3.60(-25.71%) |
Mar 13, 2020 | 14.60 | 16.20 | 12.00 | 14.00 | 88,950 | +1.80(+14.75%) |
Mar 12, 2020 | 13.60 | 13.80 | 10.20 | 12.20 | 169,226 | -1.90(-13.48%) |
Mar 11, 2020 | 14.90 | 16.10 | 14.00 | 14.10 | 74,218 | -2.20(-13.50%) |
Mar 10, 2020 | 15.30 | 16.50 | 14.00 | 16.30 | 70,517 | +1.90(+13.19%) |
Mar 09, 2020 | 15.00 | 15.50 | 14.10 | 14.40 | 104,625 | -2.10(-12.73%) |
Mar 06, 2020 | 17.00 | 18.00 | 16.40 | 16.50 | 91,340 | -1.40(-7.82%) |
Mar 05, 2020 | 19.30 | 19.30 | 17.70 | 17.90 | 43,834 | -1.40(-7.25%) |
Mar 04, 2020 | 18.20 | 19.35 | 17.80 | 19.30 | 43,480 | +1.20(+6.63%) |
Mar 03, 2020 | 18.80 | 19.50 | 17.30 | 18.10 | 59,184 | -0.60(-3.21%) |