Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.65 | 31.09 | 29.43 | 30.33 | 601,300 | -0.94(-3.01%) |
Apr 29, 2021 | 31.09 | 33.23 | 31.07 | 31.27 | 550,867 | +0.29(+0.94%) |
Apr 28, 2021 | 31.44 | 31.69 | 30.53 | 30.98 | 416,611 | -0.46(-1.46%) |
Apr 27, 2021 | 29.75 | 31.54 | 28.44 | 31.44 | 507,723 | +1.85(+6.25%) |
Apr 26, 2021 | 27.99 | 29.65 | 27.11 | 29.59 | 445,461 | +1.70(+6.10%) |
Apr 23, 2021 | 26.85 | 29.11 | 26.75 | 27.89 | 575,400 | +1.14(+4.26%) |
Apr 22, 2021 | 26.84 | 27.49 | 26.04 | 26.75 | 443,573 | +0.03(+0.11%) |
Apr 21, 2021 | 23.98 | 26.73 | 23.24 | 26.72 | 410,302 | +3.05(+12.89%) |
Apr 20, 2021 | 23.99 | 25.90 | 23.11 | 23.67 | 1,027,425 | -0.48(-1.99%) |
Apr 19, 2021 | 23.37 | 24.38 | 23.23 | 24.15 | 285,940 | +0.60(+2.55%) |
Apr 16, 2021 | 24.09 | 24.17 | 22.94 | 23.55 | 310,400 | -0.01(-0.04%) |
Apr 15, 2021 | 22.82 | 24.45 | 22.76 | 23.56 | 373,757 | +1.29(+5.79%) |
Apr 14, 2021 | 21.21 | 22.97 | 21.00 | 22.27 | 354,638 | +0.80(+3.73%) |
Apr 13, 2021 | 21.02 | 21.57 | 20.72 | 21.47 | 346,560 | +0.68(+3.27%) |
Apr 12, 2021 | 20.41 | 20.87 | 19.71 | 20.79 | 382,082 | +0.08(+0.39%) |
Apr 09, 2021 | 20.68 | 21.29 | 20.24 | 20.71 | 234,100 | -0.29(-1.38%) |
Apr 08, 2021 | 21.16 | 21.64 | 20.63 | 21.00 | 250,977 | -0.01(-0.05%) |
Apr 07, 2021 | 20.74 | 21.84 | 20.36 | 21.01 | 312,040 | +0.06(+0.29%) |
Apr 06, 2021 | 22.49 | 22.50 | 20.91 | 20.95 | 442,270 | -1.46(-6.51%) |
Apr 05, 2021 | 23.08 | 23.22 | 22.02 | 22.41 | 416,464 | -0.40(-1.75%) |
Apr 01, 2021 | 20.62 | 23.09 | 20.62 | 22.81 | 639,900 | +2.21(+10.73%) |
Mar 31, 2021 | 19.77 | 22.23 | 19.74 | 20.60 | 1,233,383 | +0.87(+4.41%) |
Mar 30, 2021 | 19.17 | 20.37 | 17.91 | 19.73 | 1,572,196 | -0.74(-3.62%) |
Mar 29, 2021 | 20.01 | 23.46 | 15.37 | 20.47 | 7,872,048 | -3.28(-13.81%) |
Mar 26, 2021 | 25.67 | 26.39 | 22.98 | 23.75 | 594,000 | -2.24(-8.62%) |
Mar 25, 2021 | 23.78 | 26.24 | 23.70 | 25.99 | 479,934 | +1.04(+4.17%) |
Mar 24, 2021 | 24.99 | 25.44 | 24.24 | 24.95 | 1,088,380 | -0.08(-0.32%) |
Mar 23, 2021 | 26.04 | 26.04 | 24.74 | 25.03 | 648,689 | -1.05(-4.03%) |
Mar 22, 2021 | 25.27 | 26.85 | 25.06 | 26.08 | 751,418 | +0.99(+3.95%) |
Mar 19, 2021 | 24.76 | 26.11 | 24.45 | 25.09 | 949,600 | +0.10(+0.40%) |
Mar 18, 2021 | 24.75 | 25.62 | 24.27 | 24.99 | 825,065 | +0.03(+0.12%) |
Mar 17, 2021 | 23.25 | 25.36 | 23.25 | 24.96 | 342,169 | +0.89(+3.70%) |
Mar 16, 2021 | 25.28 | 25.28 | 22.42 | 24.07 | 452,096 | -0.92(-3.68%) |
Mar 15, 2021 | 25.47 | 25.57 | 24.35 | 24.99 | 254,554 | -0.39(-1.54%) |
Mar 12, 2021 | 26.03 | 26.35 | 24.36 | 25.38 | 516,100 | -0.90(-3.42%) |
Mar 11, 2021 | 26.74 | 27.26 | 25.85 | 26.28 | 595,278 | +0.03(+0.11%) |
Mar 10, 2021 | 27.56 | 27.73 | 24.92 | 26.25 | 420,406 | -0.52(-1.94%) |
Mar 09, 2021 | 26.73 | 28.54 | 26.50 | 26.77 | 416,938 | +0.57(+2.18%) |
Mar 08, 2021 | 26.69 | 29.39 | 25.95 | 26.20 | 555,146 | -0.01(-0.04%) |
Mar 05, 2021 | 25.25 | 26.30 | 22.62 | 26.21 | 529,000 | +1.01(+4.01%) |
Mar 04, 2021 | 25.69 | 26.64 | 24.18 | 25.20 | 640,512 | -1.32(-4.98%) |
Mar 03, 2021 | 29.90 | 29.94 | 26.51 | 26.52 | 460,313 | -3.39(-11.33%) |
Mar 02, 2021 | 28.63 | 30.17 | 28.50 | 29.91 | 397,262 | +1.72(+6.10%) |
Mar 01, 2021 | 27.44 | 28.50 | 27.44 | 28.19 | 430,716 | +1.11(+4.10%) |
Feb 26, 2021 | 27.76 | 28.02 | 26.46 | 27.08 | 423,500 | -0.43(-1.56%) |
Feb 25, 2021 | 27.98 | 28.79 | 27.04 | 27.51 | 678,306 | -0.24(-0.86%) |
Feb 24, 2021 | 27.59 | 28.05 | 26.80 | 27.75 | 582,170 | +0.04(+0.14%) |
Feb 23, 2021 | 28.18 | 28.71 | 25.84 | 27.71 | 821,369 | -0.54(-1.91%) |
Feb 22, 2021 | 27.73 | 29.30 | 26.48 | 28.25 | 896,051 | +0.36(+1.29%) |
Feb 19, 2021 | 27.25 | 28.12 | 26.92 | 27.89 | 575,500 | +1.24(+4.65%) |
Feb 18, 2021 | 25.56 | 26.71 | 25.07 | 26.65 | 852,396 | +1.05(+4.10%) |
Feb 17, 2021 | 24.75 | 26.07 | 24.50 | 25.60 | 952,107 | +0.35(+1.39%) |
Feb 16, 2021 | 24.70 | 25.37 | 24.06 | 25.25 | 735,393 | +0.95(+3.91%) |
Feb 12, 2021 | 23.50 | 24.96 | 23.30 | 24.30 | 448,800 | +0.55(+2.32%) |
Feb 11, 2021 | 23.19 | 24.16 | 22.75 | 23.75 | 456,751 | +0.93(+4.08%) |
Feb 10, 2021 | 22.55 | 23.40 | 21.98 | 22.82 | 469,176 | +0.32(+1.42%) |
Feb 09, 2021 | 24.35 | 24.54 | 22.34 | 22.50 | 529,882 | -1.71(-7.06%) |
Feb 08, 2021 | 24.02 | 25.73 | 23.84 | 24.21 | 690,004 | +0.41(+1.72%) |
Feb 05, 2021 | 23.75 | 24.48 | 23.11 | 23.80 | 461,800 | +0.71(+3.07%) |
Feb 04, 2021 | 22.55 | 25.56 | 22.34 | 23.09 | 756,198 | +1.04(+4.72%) |
Feb 03, 2021 | 21.74 | 22.22 | 21.56 | 22.05 | 441,133 | +0.29(+1.33%) |
Feb 02, 2021 | 21.61 | 22.08 | 20.81 | 21.76 | 527,066 | +0.24(+1.12%) |
Feb 01, 2021 | 21.87 | 22.43 | 20.70 | 21.52 | 648,488 | -0.10(-0.46%) |
Jan 29, 2021 | 21.00 | 22.23 | 20.81 | 21.62 | 1,283,300 | +0.88(+4.24%) |
Jan 28, 2021 | 20.25 | 20.95 | 19.73 | 20.74 | 698,089 | +0.68(+3.39%) |
Jan 27, 2021 | 19.10 | 20.46 | 19.10 | 20.06 | 892,223 | -0.05(-0.25%) |
Jan 26, 2021 | 18.85 | 20.64 | 18.84 | 20.11 | 987,436 | +1.29(+6.85%) |
Jan 25, 2021 | 17.95 | 18.85 | 17.61 | 18.82 | 708,877 | +1.02(+5.73%) |
Jan 22, 2021 | 17.66 | 18.12 | 17.35 | 17.80 | 394,900 | -0.13(-0.73%) |
Jan 21, 2021 | 18.88 | 19.14 | 17.31 | 17.93 | 831,565 | -0.79(-4.22%) |
Jan 20, 2021 | 18.06 | 19.45 | 17.79 | 18.72 | 576,132 | +0.78(+4.35%) |
Jan 19, 2021 | 17.56 | 18.33 | 17.46 | 17.94 | 422,235 | +0.41(+2.34%) |
Jan 15, 2021 | 17.88 | 18.29 | 17.37 | 17.53 | 438,200 | -0.45(-2.50%) |
Jan 14, 2021 | 17.65 | 18.14 | 17.50 | 17.98 | 552,760 | +0.42(+2.39%) |
Jan 13, 2021 | 18.10 | 18.28 | 17.46 | 17.56 | 513,182 | -0.49(-2.71%) |
Jan 12, 2021 | 17.58 | 18.14 | 17.36 | 18.05 | 274,176 | +0.69(+3.97%) |
Jan 11, 2021 | 17.50 | 17.87 | 17.19 | 17.36 | 651,497 | -0.17(-0.97%) |
Jan 08, 2021 | 17.49 | 17.91 | 16.98 | 17.53 | 493,500 | +0.04(+0.23%) |
Jan 07, 2021 | 16.16 | 17.95 | 16.10 | 17.49 | 537,995 | +1.30(+8.03%) |
Jan 06, 2021 | 17.07 | 17.14 | 16.03 | 16.19 | 792,350 | -0.87(-5.10%) |
Jan 05, 2021 | 19.01 | 19.40 | 17.02 | 17.06 | 486,517 | -2.04(-10.68%) |
Jan 04, 2021 | 17.96 | 19.19 | 17.47 | 19.10 | 598,485 | +1.58(+9.02%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 371,480 | -0.36(-2.01%) | |
Dec 30, 2020 | 17.22 | 17.95 | 17.14 | 17.88 | 371,480 | +0.72(+4.20%) |
Dec 29, 2020 | 17.46 | 17.57 | 16.80 | 17.16 | 645,731 | -0.34(-1.94%) |
Dec 28, 2020 | 17.48 | 17.72 | 16.70 | 17.50 | 771,232 | +0.03(+0.17%) |
Dec 24, 2020 | 16.84 | 17.92 | 16.78 | 17.47 | 286,600 | +0.78(+4.67%) |
Dec 23, 2020 | 16.82 | 17.04 | 15.93 | 16.69 | 447,591 | +0.00(+0.00%) |
Dec 22, 2020 | 17.41 | 17.82 | 16.65 | 16.69 | 1,161,934 | -0.71(-4.08%) |
Dec 21, 2020 | 17.13 | 17.85 | 17.05 | 17.40 | 524,905 | -0.02(-0.11%) |
Dec 18, 2020 | 19.14 | 19.65 | 17.32 | 17.42 | 2,679,600 | -1.79(-9.32%) |
Dec 17, 2020 | 18.71 | 20.13 | 18.69 | 19.21 | 662,250 | +0.37(+1.96%) |
Dec 16, 2020 | 17.52 | 19.65 | 17.48 | 18.84 | 647,657 | +1.24(+7.05%) |
Dec 15, 2020 | 17.83 | 18.31 | 16.98 | 17.60 | 488,958 | -0.64(-3.51%) |
Dec 14, 2020 | 17.96 | 19.15 | 17.77 | 18.24 | 574,036 | +0.50(+2.82%) |
Dec 11, 2020 | 17.66 | 18.02 | 17.30 | 17.74 | 313,000 | -0.09(-0.50%) |
Dec 10, 2020 | 17.25 | 18.26 | 16.97 | 17.83 | 375,486 | +0.56(+3.24%) |
Dec 09, 2020 | 18.34 | 18.74 | 16.31 | 17.27 | 998,641 | -1.03(-5.63%) |
Dec 08, 2020 | 18.56 | 18.86 | 17.82 | 18.30 | 592,116 | -0.40(-2.14%) |
Dec 07, 2020 | 19.82 | 19.95 | 18.57 | 18.70 | 517,890 | -0.91(-4.64%) |
Dec 04, 2020 | 19.70 | 19.96 | 18.93 | 19.61 | 588,800 | -0.19(-0.96%) |
Dec 03, 2020 | 21.88 | 22.19 | 19.29 | 19.80 | 1,171,966 | -2.09(-9.55%) |
Dec 02, 2020 | 21.75 | 22.23 | 21.27 | 21.89 | 1,574,611 | +0.12(+0.55%) |
Dec 01, 2020 | 22.74 | 23.04 | 21.14 | 21.77 | 1,150,506 | -0.73(-3.24%) |
Nov 30, 2020 | 22.92 | 22.97 | 21.74 | 22.50 | 1,008,255 | -0.25(-1.10%) |
Nov 27, 2020 | 21.98 | 23.40 | 21.83 | 22.75 | 285,100 | +1.00(+4.60%) |
Nov 25, 2020 | 22.24 | 22.47 | 21.10 | 21.75 | 497,700 | -0.50(-2.25%) |
Nov 24, 2020 | 21.41 | 22.79 | 21.41 | 22.25 | 681,664 | +1.00(+4.71%) |
Nov 23, 2020 | 20.10 | 21.70 | 19.96 | 21.25 | 1,419,636 | +1.33(+6.68%) |
Nov 20, 2020 | 19.92 | 20.50 | 19.38 | 19.92 | 480,500 | -0.08(-0.40%) |
Nov 19, 2020 | 19.82 | 20.10 | 19.05 | 20.00 | 755,086 | +0.39(+1.99%) |
Nov 18, 2020 | 19.28 | 20.03 | 19.16 | 19.61 | 380,218 | +0.59(+3.10%) |
Nov 17, 2020 | 19.21 | 19.22 | 18.04 | 19.02 | 435,399 | -0.35(-1.81%) |
Nov 16, 2020 | 20.09 | 20.69 | 19.28 | 19.37 | 373,620 | -0.60(-3.00%) |
Nov 13, 2020 | 20.18 | 20.30 | 19.15 | 19.97 | 332,200 | +0.02(+0.10%) |
Nov 12, 2020 | 19.82 | 20.85 | 19.36 | 19.95 | 628,518 | -0.05(-0.25%) |
Nov 11, 2020 | 19.68 | 20.34 | 18.39 | 20.00 | 665,058 | +0.51(+2.62%) |
Nov 10, 2020 | 18.46 | 20.00 | 17.81 | 19.49 | 569,881 | +0.90(+4.84%) |
Nov 09, 2020 | 18.43 | 18.98 | 16.75 | 18.59 | 504,804 | +0.56(+3.11%) |
Nov 06, 2020 | 17.22 | 19.00 | 17.22 | 18.03 | 377,500 | +0.21(+1.18%) |
Nov 05, 2020 | 18.09 | 18.10 | 17.55 | 17.82 | 492,315 | +0.04(+0.22%) |
Nov 04, 2020 | 16.33 | 18.10 | 16.10 | 17.78 | 648,824 | +1.73(+10.78%) |
Nov 03, 2020 | 16.43 | 16.43 | 15.63 | 16.05 | 556,756 | -0.08(-0.50%) |
Nov 02, 2020 | 15.85 | 16.71 | 15.39 | 16.13 | 287,587 | +0.29(+1.83%) |
Oct 30, 2020 | 15.15 | 15.90 | 14.56 | 15.84 | 367,900 | +0.46(+2.99%) |
Oct 29, 2020 | 15.56 | 15.60 | 15.00 | 15.38 | 233,813 | +0.01(+0.07%) |
Oct 28, 2020 | 15.40 | 15.50 | 14.72 | 15.37 | 304,158 | -0.48(-3.03%) |
Oct 27, 2020 | 15.31 | 16.74 | 14.60 | 15.85 | 279,528 | +0.45(+2.92%) |
Oct 26, 2020 | 15.99 | 16.32 | 15.11 | 15.40 | 278,673 | -0.92(-5.64%) |
Oct 23, 2020 | 16.53 | 17.05 | 16.18 | 16.32 | 243,800 | -0.17(-1.03%) |
Oct 22, 2020 | 16.59 | 17.15 | 16.21 | 16.49 | 356,121 | -0.20(-1.20%) |
Oct 21, 2020 | 16.29 | 17.24 | 15.88 | 16.69 | 466,001 | +0.41(+2.52%) |
Oct 20, 2020 | 16.08 | 16.48 | 15.68 | 16.28 | 303,206 | +0.08(+0.49%) |
Oct 19, 2020 | 16.61 | 17.00 | 16.15 | 16.20 | 584,029 | +0.44(+2.79%) |
Oct 16, 2020 | 15.79 | 15.98 | 15.28 | 15.76 | 502,200 | +0.32(+2.07%) |
Oct 15, 2020 | 16.04 | 16.26 | 15.16 | 15.44 | 431,499 | -0.89(-5.45%) |
Oct 14, 2020 | 17.10 | 17.31 | 15.40 | 16.33 | 717,988 | -0.82(-4.78%) |
Oct 13, 2020 | 16.92 | 17.58 | 16.56 | 17.15 | 416,996 | +0.26(+1.54%) |
Oct 12, 2020 | 17.27 | 17.72 | 16.81 | 16.89 | 330,771 | -0.24(-1.40%) |
Oct 09, 2020 | 17.25 | 17.50 | 16.87 | 17.13 | 600,800 | +0.12(+0.71%) |
Oct 08, 2020 | 18.46 | 18.72 | 16.79 | 17.01 | 543,326 | -1.21(-6.64%) |
Oct 07, 2020 | 18.16 | 19.32 | 17.62 | 18.22 | 972,622 | +0.06(+0.33%) |
Oct 06, 2020 | 15.04 | 18.79 | 14.55 | 18.16 | 2,455,181 | +2.96(+19.47%) |
Oct 05, 2020 | 15.46 | 16.27 | 14.52 | 15.20 | 1,169,910 | +0.21(+1.40%) |
Oct 02, 2020 | 14.56 | 15.43 | 14.40 | 14.99 | 861,100 | +0.00(+0.00%) |
Oct 01, 2020 | 14.85 | 15.48 | 14.60 | 14.99 | 823,384 | +0.16(+1.08%) |
Sep 30, 2020 | 15.12 | 15.63 | 14.33 | 14.83 | 1,495,562 | -0.36(-2.37%) |
Sep 29, 2020 | 15.30 | 16.19 | 14.22 | 15.19 | 2,183,741 | +0.21(+1.40%) |
Sep 28, 2020 | 12.96 | 15.65 | 12.82 | 14.98 | 3,599,012 | +2.18(+17.03%) |
Sep 25, 2020 | 12.00 | 12.97 | 11.88 | 12.80 | 577,600 | +0.71(+5.87%) |
Sep 24, 2020 | 12.10 | 12.45 | 11.55 | 12.09 | 522,016 | -0.14(-1.14%) |
Sep 23, 2020 | 12.39 | 13.33 | 12.09 | 12.23 | 834,285 | -0.22(-1.77%) |
Sep 22, 2020 | 12.57 | 12.79 | 12.00 | 12.45 | 368,698 | -0.07(-0.56%) |
Sep 21, 2020 | 12.85 | 12.89 | 12.33 | 12.52 | 742,417 | -0.42(-3.25%) |
Sep 18, 2020 | 12.11 | 13.12 | 12.11 | 12.94 | 1,322,100 | +0.83(+6.85%) |
Sep 17, 2020 | 11.67 | 12.58 | 11.52 | 12.11 | 480,722 | +0.39(+3.33%) |
Sep 16, 2020 | 11.84 | 12.25 | 11.64 | 11.72 | 382,493 | -0.01(-0.09%) |
Sep 15, 2020 | 12.67 | 13.00 | 11.56 | 11.73 | 562,958 | -0.93(-7.35%) |
Sep 14, 2020 | 12.28 | 13.43 | 12.26 | 12.66 | 862,905 | +0.65(+5.41%) |
Sep 11, 2020 | 11.72 | 12.25 | 11.72 | 12.01 | 311,900 | +0.30(+2.56%) |
Sep 10, 2020 | 11.97 | 12.49 | 11.70 | 11.71 | 494,588 | -0.28(-2.34%) |
Sep 09, 2020 | 11.44 | 12.17 | 11.44 | 11.99 | 955,398 | +0.73(+6.48%) |
Sep 08, 2020 | 10.51 | 11.60 | 10.46 | 11.26 | 626,576 | +0.58(+5.43%) |
Sep 04, 2020 | 11.03 | 11.39 | 10.26 | 10.68 | 797,900 | -0.69(-6.07%) |
Sep 03, 2020 | 12.35 | 12.50 | 10.97 | 11.37 | 819,366 | -1.10(-8.82%) |
Sep 02, 2020 | 11.96 | 12.82 | 11.82 | 12.47 | 831,515 | +0.59(+4.97%) |
Sep 01, 2020 | 11.84 | 12.10 | 11.35 | 11.88 | 405,208 | -0.06(-0.50%) |
Aug 31, 2020 | 12.06 | 12.12 | 11.38 | 11.94 | 438,137 | -0.06(-0.50%) |
Aug 28, 2020 | 11.07 | 12.16 | 10.88 | 12.00 | 560,700 | +0.89(+8.01%) |
Aug 27, 2020 | 11.30 | 11.36 | 10.92 | 11.11 | 695,947 | -0.18(-1.59%) |
Aug 26, 2020 | 11.40 | 11.84 | 11.15 | 11.29 | 292,106 | -0.15(-1.31%) |
Aug 25, 2020 | 11.11 | 11.46 | 10.93 | 11.44 | 384,743 | +0.33(+2.97%) |
Aug 24, 2020 | 11.09 | 11.46 | 10.71 | 11.11 | 822,412 | +0.12(+1.09%) |
Aug 21, 2020 | 11.36 | 11.49 | 10.68 | 10.99 | 523,600 | -0.51(-4.43%) |
Aug 20, 2020 | 11.46 | 11.65 | 11.23 | 11.50 | 418,616 | -0.11(-0.95%) |
Aug 19, 2020 | 11.46 | 11.80 | 11.11 | 11.61 | 559,881 | +0.12(+1.04%) |
Aug 18, 2020 | 10.94 | 11.98 | 10.61 | 11.49 | 735,273 | +0.55(+5.03%) |
Aug 17, 2020 | 10.26 | 11.20 | 10.25 | 10.94 | 773,843 | +0.63(+6.11%) |
Aug 14, 2020 | 10.28 | 10.38 | 9.660 | 10.31 | 532,400 | +0.01(+0.10%) |
Aug 13, 2020 | 10.26 | 10.41 | 10.18 | 10.30 | 425,367 | +0.10(+0.98%) |
Aug 12, 2020 | 10.10 | 10.48 | 10.10 | 10.20 | 318,339 | +0.07(+0.69%) |
Aug 11, 2020 | 10.73 | 10.89 | 10.01 | 10.13 | 566,936 | -0.56(-5.24%) |
Aug 10, 2020 | 11.41 | 11.86 | 10.56 | 10.69 | 534,834 | -0.45(-4.04%) |
Aug 07, 2020 | 11.30 | 12.16 | 10.50 | 11.14 | 516,600 | -0.57(-4.87%) |
Aug 06, 2020 | 11.88 | 11.98 | 11.13 | 11.71 | 659,093 | +0.16(+1.39%) |
Aug 05, 2020 | 11.22 | 12.02 | 11.18 | 11.55 | 586,034 | +0.37(+3.31%) |
Aug 04, 2020 | 11.04 | 11.23 | 10.67 | 11.18 | 347,759 | +0.08(+0.72%) |
Aug 03, 2020 | 10.40 | 11.23 | 10.35 | 11.10 | 563,151 | +0.81(+7.87%) |
Jul 31, 2020 | 10.41 | 10.66 | 9.870 | 10.29 | 400,900 | -0.12(-1.15%) |
Jul 30, 2020 | 10.41 | 10.82 | 9.660 | 10.41 | 588,567 | +0.76(+7.88%) |
Jul 29, 2020 | 11.15 | 11.35 | 9.590 | 9.650 | 1,149,433 | -1.48(-13.30%) |
Jul 28, 2020 | 11.36 | 11.69 | 11.07 | 11.13 | 464,176 | -0.50(-4.30%) |
Jul 27, 2020 | 10.80 | 11.85 | 10.73 | 11.63 | 423,473 | +0.79(+7.29%) |
Jul 24, 2020 | 11.68 | 11.92 | 10.81 | 10.84 | 803,400 | -0.94(-7.98%) |
Jul 23, 2020 | 11.81 | 13.49 | 11.67 | 11.78 | 1,153,571 | -0.09(-0.76%) |
Jul 22, 2020 | 11.99 | 12.10 | 11.81 | 11.87 | 323,807 | -0.12(-1.00%) |
Jul 21, 2020 | 12.44 | 12.44 | 11.62 | 11.99 | 383,736 | -0.32(-2.60%) |
Jul 20, 2020 | 12.16 | 12.48 | 11.88 | 12.31 | 551,192 | +0.30(+2.50%) |
Jul 17, 2020 | 11.01 | 12.14 | 11.01 | 12.01 | 768,500 | +0.88(+7.91%) |
Jul 16, 2020 | 10.58 | 11.26 | 10.45 | 11.13 | 535,470 | +0.40(+3.73%) |
Jul 15, 2020 | 10.58 | 10.95 | 10.10 | 10.73 | 1,139,801 | +0.37(+3.57%) |
Jul 14, 2020 | 10.80 | 11.30 | 10.04 | 10.36 | 1,917,681 | -0.79(-7.09%) |
Jul 13, 2020 | 11.53 | 12.22 | 11.09 | 11.15 | 828,218 | -0.40(-3.46%) |
Jul 10, 2020 | 12.34 | 12.38 | 11.28 | 11.55 | 687,200 | -0.86(-6.93%) |
Jul 09, 2020 | 12.09 | 12.72 | 11.90 | 12.41 | 556,286 | +0.26(+2.14%) |
Jul 08, 2020 | 12.60 | 12.74 | 11.75 | 12.15 | 619,403 | -0.42(-3.34%) |
Jul 07, 2020 | 12.47 | 12.90 | 12.42 | 12.57 | 466,918 | -0.04(-0.32%) |
Jul 06, 2020 | 12.50 | 12.94 | 12.42 | 12.61 | 700,348 | +0.18(+1.45%) |
Jul 02, 2020 | 13.64 | 13.78 | 12.27 | 12.43 | 733,900 | -0.95(-7.10%) |
Jul 01, 2020 | 13.41 | 13.50 | 12.50 | 13.38 | 944,148 | +0.38(+2.92%) |
Jun 30, 2020 | 12.46 | 13.85 | 12.24 | 13.00 | 1,346,427 | +0.52(+4.17%) |
Jun 29, 2020 | 12.40 | 12.64 | 11.94 | 12.48 | 725,688 | -0.07(-0.56%) |
Jun 26, 2020 | 12.89 | 12.95 | 11.40 | 12.55 | 1,367,700 | -0.34(-2.64%) |
Jun 25, 2020 | 12.26 | 13.10 | 12.05 | 12.89 | 879,911 | +0.65(+5.31%) |
Jun 24, 2020 | 11.98 | 13.05 | 11.90 | 12.24 | 1,145,156 | +0.04(+0.33%) |
Jun 23, 2020 | 12.79 | 12.90 | 11.71 | 12.20 | 845,507 | -0.57(-4.46%) |
Jun 22, 2020 | 13.02 | 13.31 | 11.21 | 12.77 | 2,695,386 | -0.64(-4.77%) |
Jun 19, 2020 | 10.40 | 13.91 | 10.40 | 13.41 | 7,645,700 | +3.03(+29.19%) |
Jun 18, 2020 | 10.62 | 10.75 | 9.960 | 10.38 | 1,657,631 | -0.42(-3.89%) |
Jun 17, 2020 | 10.27 | 11.23 | 10.18 | 10.80 | 3,465,925 | +0.55(+5.37%) |
Jun 16, 2020 | 11.25 | 11.87 | 9.770 | 10.25 | 10,811,814 | -0.46(-4.30%) |
Jun 15, 2020 | 7.370 | 11.11 | 7.350 | 10.71 | 7,689,722 | +2.91(+37.31%) |
Jun 12, 2020 | 9.050 | 9.880 | 7.115 | 7.800 | 22,069,500 | -0.96(-10.96%) |
Jun 11, 2020 | 4.420 | 10.16 | 4.290 | 8.760 | 61,267,760 | +3.96(+82.50%) |
Jun 10, 2020 | 3.300 | 5.700 | 3.280 | 4.800 | 23,127,520 | +1.81(+60.54%) |
Jun 09, 2020 | 3.060 | 3.110 | 2.910 | 2.990 | 687,961 | -0.11(-3.55%) |
Jun 08, 2020 | 3.500 | 3.535 | 3.000 | 3.100 | 1,768,196 | +0.02(+0.65%) |
Jun 05, 2020 | 3.060 | 3.200 | 2.870 | 3.080 | 754,100 | -0.04(-1.28%) |
Jun 04, 2020 | 3.100 | 3.166 | 2.920 | 3.120 | 875,505 | -0.03(-0.95%) |
Jun 03, 2020 | 2.880 | 3.200 | 2.830 | 3.150 | 1,236,989 | +0.38(+13.72%) |
Jun 02, 2020 | 2.720 | 2.780 | 2.680 | 2.770 | 332,157 | +0.11(+4.14%) |
Jun 01, 2020 | 2.630 | 2.780 | 2.610 | 2.660 | 452,655 | -0.01(-0.37%) |
May 29, 2020 | 2.650 | 2.670 | 2.470 | 2.670 | 289,900 | +0.02(+0.75%) |
May 28, 2020 | 2.700 | 2.750 | 2.640 | 2.650 | 222,974 | -0.01(-0.38%) |
May 27, 2020 | 2.580 | 2.670 | 2.480 | 2.660 | 275,023 | +0.08(+3.10%) |
May 26, 2020 | 2.750 | 2.790 | 2.520 | 2.580 | 314,297 | -0.11(-4.09%) |
May 22, 2020 | 2.620 | 2.740 | 2.560 | 2.690 | 375,800 | +0.07(+2.67%) |
May 21, 2020 | 2.550 | 2.730 | 2.530 | 2.620 | 854,670 | +0.05(+1.95%) |
May 20, 2020 | 2.420 | 2.600 | 2.420 | 2.570 | 612,543 | +0.19(+7.98%) |
May 19, 2020 | 2.430 | 2.430 | 2.330 | 2.380 | 341,772 | +0.04(+1.71%) |
May 18, 2020 | 2.370 | 2.400 | 2.280 | 2.340 | 452,295 | +0.08(+3.54%) |
May 15, 2020 | 2.300 | 2.330 | 2.235 | 2.260 | 492,600 | +0.01(+0.44%) |
May 14, 2020 | 2.340 | 2.360 | 2.200 | 2.250 | 420,621 | -0.13(-5.46%) |
May 13, 2020 | 2.420 | 2.420 | 2.260 | 2.380 | 490,865 | +0.00(+0.00%) |
May 12, 2020 | 2.420 | 2.550 | 2.300 | 2.380 | 954,017 | -0.01(-0.42%) |
May 11, 2020 | 2.430 | 2.430 | 2.290 | 2.390 | 363,108 | +0.01(+0.21%) |
May 08, 2020 | 2.400 | 2.440 | 2.375 | 2.385 | 211,400 | -0.01(-0.21%) |
May 07, 2020 | 2.380 | 2.450 | 2.310 | 2.390 | 222,305 | +0.00(+0.00%) |
May 06, 2020 | 2.430 | 2.450 | 2.340 | 2.390 | 299,717 | +0.01(+0.42%) |
May 05, 2020 | 2.410 | 2.490 | 2.370 | 2.380 | 239,886 | +0.02(+0.85%) |
May 04, 2020 | 2.220 | 2.400 | 2.200 | 2.360 | 257,944 | +0.10(+4.42%) |