Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.94 | 30.66 | 29.70 | 30.01 | 873,300 | -0.68(-2.22%) |
Apr 29, 2021 | 30.69 | 30.92 | 29.83 | 30.69 | 412,174 | +0.29(+0.95%) |
Apr 28, 2021 | 30.34 | 30.92 | 30.28 | 30.40 | 416,899 | +0.00(+0.00%) |
Apr 27, 2021 | 30.57 | 31.04 | 30.20 | 30.40 | 461,432 | -0.33(-1.07%) |
Apr 26, 2021 | 30.59 | 31.22 | 30.45 | 30.73 | 391,645 | +0.39(+1.29%) |
Apr 23, 2021 | 30.00 | 30.77 | 29.65 | 30.34 | 484,200 | +0.49(+1.64%) |
Apr 22, 2021 | 29.24 | 30.86 | 29.18 | 29.85 | 792,277 | +0.88(+3.04%) |
Apr 21, 2021 | 28.19 | 29.09 | 27.84 | 28.97 | 577,714 | +0.36(+1.26%) |
Apr 20, 2021 | 28.43 | 28.75 | 27.38 | 28.61 | 1,060,095 | +0.31(+1.10%) |
Apr 19, 2021 | 28.45 | 28.82 | 28.12 | 28.30 | 509,908 | -0.27(-0.95%) |
Apr 16, 2021 | 29.32 | 29.50 | 28.53 | 28.57 | 342,100 | -0.40(-1.38%) |
Apr 15, 2021 | 28.92 | 29.01 | 28.10 | 28.97 | 494,023 | +0.38(+1.33%) |
Apr 14, 2021 | 28.30 | 29.10 | 28.18 | 28.59 | 470,004 | +0.68(+2.44%) |
Apr 13, 2021 | 28.31 | 28.51 | 27.35 | 27.91 | 572,716 | -0.25(-0.89%) |
Apr 12, 2021 | 28.19 | 28.30 | 27.59 | 28.16 | 744,416 | +0.10(+0.36%) |
Apr 09, 2021 | 28.37 | 28.37 | 27.80 | 28.06 | 600,500 | -0.49(-1.72%) |
Apr 08, 2021 | 28.38 | 28.87 | 28.07 | 28.55 | 488,678 | +0.25(+0.88%) |
Apr 07, 2021 | 28.99 | 29.16 | 28.08 | 28.30 | 520,101 | -0.83(-2.85%) |
Apr 06, 2021 | 29.00 | 29.83 | 28.96 | 29.13 | 578,543 | +0.51(+1.78%) |
Apr 05, 2021 | 29.88 | 30.17 | 28.18 | 28.62 | 697,318 | -0.98(-3.31%) |
Apr 01, 2021 | 28.76 | 29.78 | 28.62 | 29.60 | 766,600 | +1.35(+4.78%) |
Mar 31, 2021 | 29.08 | 29.45 | 28.19 | 28.25 | 945,917 | -0.65(-2.25%) |
Mar 30, 2021 | 28.03 | 29.03 | 27.75 | 28.90 | 654,730 | +0.58(+2.05%) |
Mar 29, 2021 | 29.21 | 29.96 | 28.30 | 28.32 | 820,528 | -1.14(-3.87%) |
Mar 26, 2021 | 28.73 | 29.49 | 28.39 | 29.46 | 493,800 | +1.21(+4.28%) |
Mar 25, 2021 | 26.81 | 28.44 | 26.56 | 28.25 | 722,439 | +0.54(+1.95%) |
Mar 24, 2021 | 28.39 | 29.12 | 27.68 | 27.71 | 1,017,941 | -0.31(-1.11%) |
Mar 23, 2021 | 28.21 | 28.65 | 27.58 | 28.02 | 1,060,773 | -0.97(-3.35%) |
Mar 22, 2021 | 29.42 | 29.57 | 28.51 | 28.99 | 728,411 | -0.72(-2.42%) |
Mar 19, 2021 | 28.85 | 29.86 | 28.10 | 29.71 | 2,869,000 | +0.55(+1.89%) |
Mar 18, 2021 | 29.80 | 30.93 | 29.05 | 29.16 | 834,886 | -1.14(-3.76%) |
Mar 17, 2021 | 29.10 | 30.46 | 28.82 | 30.30 | 794,677 | +0.68(+2.30%) |
Mar 16, 2021 | 29.85 | 30.00 | 29.26 | 29.62 | 732,913 | -0.34(-1.13%) |
Mar 15, 2021 | 30.08 | 30.20 | 29.23 | 29.96 | 782,022 | -0.05(-0.17%) |
Mar 12, 2021 | 30.91 | 31.56 | 29.05 | 30.01 | 2,058,400 | -1.50(-4.76%) |
Mar 11, 2021 | 27.97 | 31.67 | 27.90 | 31.51 | 2,170,184 | +3.43(+12.22%) |
Mar 10, 2021 | 27.98 | 28.62 | 27.78 | 28.08 | 1,443,874 | +0.39(+1.41%) |
Mar 09, 2021 | 28.95 | 29.30 | 27.30 | 27.69 | 1,505,571 | -0.84(-2.94%) |
Mar 08, 2021 | 30.42 | 30.55 | 28.23 | 28.53 | 2,278,377 | -0.83(-2.83%) |
Mar 05, 2021 | 28.50 | 29.58 | 26.40 | 29.36 | 2,476,000 | +1.11(+3.93%) |
Mar 04, 2021 | 27.52 | 28.45 | 26.78 | 28.25 | 3,124,965 | +2.08(+7.95%) |
Mar 03, 2021 | 25.56 | 26.58 | 25.16 | 26.17 | 1,544,057 | +0.36(+1.39%) |
Mar 02, 2021 | 25.82 | 26.40 | 25.41 | 25.81 | 990,609 | +0.12(+0.47%) |
Mar 01, 2021 | 24.63 | 26.14 | 24.51 | 25.69 | 1,151,556 | +1.67(+6.95%) |
Feb 26, 2021 | 24.27 | 25.48 | 24.00 | 24.02 | 2,259,400 | -0.67(-2.71%) |
Feb 25, 2021 | 27.83 | 28.39 | 24.06 | 24.69 | 2,119,079 | -4.28(-14.77%) |
Feb 24, 2021 | 27.98 | 29.48 | 27.93 | 28.97 | 985,798 | +1.17(+4.21%) |
Feb 23, 2021 | 27.40 | 27.98 | 25.61 | 27.80 | 1,399,484 | +0.00(+0.00%) |
Feb 22, 2021 | 27.70 | 28.19 | 27.25 | 27.80 | 719,543 | -0.09(-0.32%) |
Feb 19, 2021 | 27.00 | 28.31 | 26.81 | 27.89 | 956,100 | +1.09(+4.07%) |
Feb 18, 2021 | 26.36 | 27.19 | 25.33 | 26.80 | 1,178,365 | +0.28(+1.06%) |
Feb 17, 2021 | 25.42 | 26.66 | 25.40 | 26.52 | 626,069 | +0.62(+2.39%) |
Feb 16, 2021 | 26.28 | 26.39 | 25.25 | 25.90 | 820,286 | -0.11(-0.42%) |
Feb 12, 2021 | 25.63 | 26.34 | 25.45 | 26.01 | 549,300 | +0.07(+0.27%) |
Feb 11, 2021 | 26.41 | 26.41 | 25.17 | 25.94 | 724,815 | -0.01(-0.04%) |
Feb 10, 2021 | 26.38 | 26.74 | 25.22 | 25.95 | 723,947 | -0.24(-0.92%) |
Feb 09, 2021 | 26.02 | 26.51 | 25.14 | 26.19 | 743,890 | +0.14(+0.54%) |
Feb 08, 2021 | 25.22 | 26.21 | 25.00 | 26.05 | 857,835 | +1.02(+4.08%) |
Feb 05, 2021 | 25.10 | 25.40 | 24.53 | 25.03 | 609,600 | +0.26(+1.05%) |
Feb 04, 2021 | 24.66 | 25.13 | 24.56 | 24.77 | 529,056 | +0.08(+0.32%) |
Feb 03, 2021 | 25.39 | 25.65 | 24.39 | 24.69 | 605,478 | -0.82(-3.21%) |
Feb 02, 2021 | 24.99 | 25.70 | 24.15 | 25.51 | 732,348 | +1.22(+5.02%) |
Feb 01, 2021 | 23.32 | 24.43 | 23.32 | 24.29 | 973,790 | +1.19(+5.15%) |
Jan 29, 2021 | 24.38 | 24.94 | 22.43 | 23.10 | 1,010,700 | -1.39(-5.68%) |
Jan 28, 2021 | 25.21 | 25.49 | 23.83 | 24.49 | 1,143,442 | +0.13(+0.53%) |
Jan 27, 2021 | 24.14 | 25.25 | 23.65 | 24.36 | 897,996 | -0.74(-2.95%) |
Jan 26, 2021 | 25.44 | 25.69 | 24.87 | 25.10 | 739,583 | -0.08(-0.32%) |
Jan 25, 2021 | 24.75 | 25.28 | 24.33 | 25.18 | 630,174 | +0.12(+0.48%) |
Jan 22, 2021 | 24.77 | 25.11 | 24.22 | 25.06 | 608,600 | -0.05(-0.20%) |
Jan 21, 2021 | 25.63 | 25.74 | 24.82 | 25.11 | 706,625 | -0.52(-2.03%) |
Jan 20, 2021 | 25.44 | 26.09 | 25.38 | 25.63 | 773,217 | +0.08(+0.31%) |
Jan 19, 2021 | 25.53 | 25.67 | 25.09 | 25.55 | 910,601 | +0.56(+2.24%) |
Jan 15, 2021 | 24.76 | 25.35 | 24.54 | 24.99 | 1,090,000 | -0.51(-2.00%) |
Jan 14, 2021 | 25.12 | 25.83 | 24.98 | 25.50 | 856,696 | +0.76(+3.07%) |
Jan 13, 2021 | 24.57 | 25.03 | 24.08 | 24.74 | 710,029 | -0.07(-0.28%) |
Jan 12, 2021 | 23.78 | 24.93 | 23.44 | 24.81 | 1,169,164 | +1.15(+4.86%) |
Jan 11, 2021 | 23.08 | 23.97 | 22.83 | 23.66 | 827,063 | +0.06(+0.25%) |
Jan 08, 2021 | 23.29 | 23.66 | 22.90 | 23.60 | 1,056,400 | +0.42(+1.81%) |
Jan 07, 2021 | 23.09 | 23.73 | 22.94 | 23.18 | 776,102 | +0.32(+1.40%) |
Jan 06, 2021 | 21.93 | 23.35 | 21.93 | 22.86 | 1,569,559 | +1.16(+5.35%) |
Jan 05, 2021 | 21.30 | 21.83 | 21.00 | 21.70 | 1,254,267 | +0.41(+1.93%) |
Jan 04, 2021 | 21.67 | 21.99 | 20.31 | 21.29 | 1,247,178 | +0.03(+0.14%) |
Dec 31, 2020 | 21.26 | 21.26 | 21.26 | 696,872 | -0.52(-2.39%) | |
Dec 30, 2020 | 21.36 | 22.09 | 21.36 | 21.78 | 696,872 | +0.47(+2.21%) |
Dec 29, 2020 | 21.55 | 21.97 | 20.84 | 21.31 | 960,287 | -0.13(-0.61%) |
Dec 28, 2020 | 22.79 | 22.85 | 21.40 | 21.44 | 909,165 | -1.05(-4.67%) |
Dec 24, 2020 | 22.48 | 22.82 | 21.85 | 22.49 | 645,200 | -0.01(-0.04%) |
Dec 23, 2020 | 21.36 | 22.79 | 21.21 | 22.50 | 1,504,365 | +1.13(+5.29%) |
Dec 22, 2020 | 19.65 | 21.46 | 19.51 | 21.37 | 1,310,368 | +1.68(+8.53%) |
Dec 21, 2020 | 19.96 | 20.45 | 18.89 | 19.69 | 1,737,508 | -0.23(-1.15%) |
Dec 18, 2020 | 19.40 | 20.37 | 19.29 | 19.92 | 2,805,400 | +0.67(+3.48%) |
Dec 17, 2020 | 19.61 | 19.95 | 19.06 | 19.25 | 1,860,831 | -0.18(-0.93%) |
Dec 16, 2020 | 18.57 | 19.75 | 18.35 | 19.43 | 1,502,148 | +0.96(+5.20%) |
Dec 15, 2020 | 17.67 | 18.54 | 17.59 | 18.47 | 1,036,502 | +0.94(+5.36%) |
Dec 14, 2020 | 18.41 | 19.13 | 17.45 | 17.53 | 1,176,357 | -0.21(-1.18%) |
Dec 11, 2020 | 17.89 | 18.29 | 17.32 | 17.74 | 984,000 | -0.43(-2.37%) |
Dec 10, 2020 | 18.25 | 19.13 | 18.14 | 18.17 | 694,343 | -0.59(-3.14%) |
Dec 09, 2020 | 19.51 | 19.86 | 18.55 | 18.76 | 832,587 | -0.51(-2.65%) |
Dec 08, 2020 | 18.85 | 19.29 | 18.20 | 19.27 | 2,258,139 | +0.16(+0.84%) |
Dec 07, 2020 | 20.04 | 20.04 | 18.35 | 19.11 | 1,350,745 | -0.88(-4.40%) |
Dec 04, 2020 | 20.24 | 20.55 | 19.79 | 19.99 | 1,220,200 | -0.07(-0.35%) |
Dec 03, 2020 | 19.45 | 20.78 | 19.37 | 20.06 | 1,998,412 | +0.89(+4.64%) |
Dec 02, 2020 | 18.73 | 19.27 | 18.01 | 19.17 | 1,186,798 | +0.30(+1.59%) |
Dec 01, 2020 | 18.97 | 19.15 | 18.27 | 18.87 | 2,008,072 | +0.38(+2.06%) |
Nov 30, 2020 | 18.80 | 18.82 | 17.81 | 18.49 | 1,220,814 | -0.35(-1.86%) |
Nov 27, 2020 | 18.02 | 18.90 | 17.88 | 18.84 | 486,200 | +0.76(+4.20%) |
Nov 25, 2020 | 18.70 | 19.20 | 17.72 | 18.08 | 2,197,400 | -0.79(-4.19%) |
Nov 24, 2020 | 19.32 | 19.85 | 18.18 | 18.87 | 3,299,907 | -0.07(-0.37%) |
Nov 23, 2020 | 17.87 | 19.13 | 17.60 | 18.94 | 2,053,270 | +1.39(+7.92%) |
Nov 20, 2020 | 17.48 | 18.06 | 16.89 | 17.55 | 4,314,700 | +0.10(+0.57%) |
Nov 19, 2020 | 16.37 | 17.69 | 16.07 | 17.45 | 7,057,845 | +1.30(+8.05%) |
Nov 18, 2020 | 15.70 | 16.83 | 15.57 | 16.15 | 10,689,881 | +0.28(+1.76%) |
Nov 17, 2020 | 16.36 | 16.89 | 15.86 | 15.87 | 1,680,126 | -0.90(-5.37%) |
Nov 16, 2020 | 18.00 | 18.36 | 16.52 | 16.77 | 1,827,740 | -2.72(-13.96%) |
Nov 13, 2020 | 18.74 | 19.82 | 18.54 | 19.49 | 940,100 | +1.38(+7.62%) |
Nov 12, 2020 | 18.53 | 18.96 | 18.02 | 18.11 | 858,790 | -0.62(-3.31%) |
Nov 11, 2020 | 18.74 | 19.36 | 18.41 | 18.73 | 1,039,250 | +0.24(+1.30%) |
Nov 10, 2020 | 18.27 | 18.83 | 17.80 | 18.49 | 1,488,734 | +0.44(+2.44%) |
Nov 09, 2020 | 19.20 | 19.95 | 18.04 | 18.05 | 1,916,842 | -0.50(-2.70%) |
Nov 06, 2020 | 16.76 | 18.63 | 15.77 | 18.55 | 3,667,500 | +3.16(+20.53%) |
Nov 05, 2020 | 14.09 | 16.37 | 13.45 | 15.39 | 4,836,180 | +4.04(+35.59%) |
Nov 04, 2020 | 10.91 | 11.55 | 10.82 | 11.35 | 743,515 | -0.01(-0.09%) |
Nov 03, 2020 | 11.02 | 11.55 | 10.79 | 11.36 | 495,804 | +0.61(+5.67%) |
Nov 02, 2020 | 10.25 | 10.78 | 10.03 | 10.75 | 556,046 | +0.67(+6.65%) |
Oct 30, 2020 | 10.31 | 10.43 | 9.925 | 10.08 | 521,800 | -0.26(-2.51%) |
Oct 29, 2020 | 9.910 | 10.42 | 9.840 | 10.34 | 487,883 | +0.34(+3.40%) |
Oct 28, 2020 | 9.960 | 10.20 | 9.800 | 10.00 | 484,721 | -0.33(-3.19%) |
Oct 27, 2020 | 10.50 | 10.67 | 10.25 | 10.33 | 557,342 | -0.25(-2.36%) |
Oct 26, 2020 | 10.53 | 10.71 | 10.38 | 10.58 | 625,771 | -0.19(-1.76%) |
Oct 23, 2020 | 11.13 | 11.19 | 10.77 | 10.77 | 420,600 | -0.24(-2.18%) |
Oct 22, 2020 | 11.07 | 11.18 | 10.80 | 11.01 | 414,864 | +0.00(+0.00%) |
Oct 21, 2020 | 11.31 | 11.36 | 10.80 | 11.01 | 463,872 | -0.38(-3.34%) |
Oct 20, 2020 | 11.50 | 11.83 | 11.27 | 11.39 | 488,431 | +0.04(+0.35%) |
Oct 19, 2020 | 11.77 | 12.09 | 11.35 | 11.35 | 416,123 | -0.38(-3.24%) |
Oct 16, 2020 | 11.81 | 12.09 | 11.62 | 11.73 | 396,200 | -0.13(-1.10%) |
Oct 15, 2020 | 11.38 | 11.98 | 11.31 | 11.86 | 496,668 | +0.24(+2.07%) |
Oct 14, 2020 | 11.85 | 12.07 | 11.61 | 11.62 | 327,128 | -0.13(-1.11%) |
Oct 13, 2020 | 11.66 | 11.86 | 11.48 | 11.75 | 405,092 | -0.11(-0.93%) |
Oct 12, 2020 | 12.06 | 12.10 | 11.60 | 11.86 | 463,801 | -0.32(-2.63%) |
Oct 09, 2020 | 12.53 | 12.65 | 12.11 | 12.18 | 395,300 | -0.19(-1.54%) |
Oct 08, 2020 | 12.41 | 12.54 | 12.12 | 12.37 | 522,111 | +0.14(+1.14%) |
Oct 07, 2020 | 12.05 | 12.38 | 12.05 | 12.23 | 575,833 | +0.34(+2.86%) |
Oct 06, 2020 | 12.19 | 12.48 | 11.85 | 11.89 | 700,129 | -0.05(-0.42%) |
Oct 05, 2020 | 11.72 | 12.20 | 11.43 | 11.94 | 690,433 | +0.36(+3.11%) |
Oct 02, 2020 | 10.90 | 11.65 | 10.90 | 11.58 | 517,200 | +0.32(+2.84%) |
Oct 01, 2020 | 11.21 | 11.39 | 11.11 | 11.26 | 642,627 | +0.26(+2.36%) |
Sep 30, 2020 | 10.84 | 11.26 | 10.83 | 11.00 | 995,506 | +0.18(+1.66%) |
Sep 29, 2020 | 11.01 | 11.09 | 10.51 | 10.82 | 997,683 | -0.31(-2.79%) |
Sep 28, 2020 | 10.45 | 11.35 | 10.45 | 11.13 | 878,824 | +0.93(+9.12%) |
Sep 25, 2020 | 9.900 | 10.33 | 9.820 | 10.20 | 794,300 | +0.16(+1.59%) |
Sep 24, 2020 | 10.00 | 10.32 | 9.790 | 10.04 | 694,563 | +0.00(+0.00%) |
Sep 23, 2020 | 10.87 | 11.00 | 10.02 | 10.04 | 852,087 | -0.80(-7.38%) |
Sep 22, 2020 | 11.13 | 11.20 | 10.71 | 10.84 | 807,322 | -0.29(-2.61%) |
Sep 21, 2020 | 11.40 | 11.40 | 10.75 | 11.13 | 940,367 | -0.54(-4.63%) |
Sep 18, 2020 | 12.09 | 12.09 | 11.64 | 11.67 | 2,095,000 | -0.34(-2.83%) |
Sep 17, 2020 | 12.15 | 12.28 | 11.88 | 12.01 | 1,013,319 | -0.45(-3.61%) |
Sep 16, 2020 | 12.87 | 12.87 | 12.45 | 12.46 | 640,356 | -0.28(-2.20%) |
Sep 15, 2020 | 12.90 | 13.11 | 12.67 | 12.74 | 379,302 | -0.01(-0.08%) |
Sep 14, 2020 | 12.73 | 12.87 | 12.36 | 12.75 | 716,034 | +0.16(+1.27%) |
Sep 11, 2020 | 12.70 | 12.88 | 12.53 | 12.59 | 519,400 | -0.07(-0.55%) |
Sep 10, 2020 | 12.93 | 13.32 | 12.65 | 12.66 | 504,829 | -0.19(-1.48%) |
Sep 09, 2020 | 13.00 | 13.08 | 12.56 | 12.85 | 336,395 | -0.01(-0.08%) |
Sep 08, 2020 | 13.03 | 13.36 | 12.75 | 12.86 | 530,710 | -0.34(-2.58%) |
Sep 04, 2020 | 13.41 | 13.51 | 12.56 | 13.20 | 506,600 | -0.02(-0.15%) |
Sep 03, 2020 | 13.60 | 13.70 | 13.02 | 13.22 | 504,494 | -0.48(-3.50%) |
Sep 02, 2020 | 14.15 | 14.25 | 13.55 | 13.70 | 522,568 | -0.45(-3.18%) |
Sep 01, 2020 | 13.17 | 14.24 | 13.09 | 14.15 | 509,351 | +0.79(+5.91%) |
Aug 31, 2020 | 13.56 | 13.56 | 13.17 | 13.36 | 651,467 | -0.30(-2.20%) |
Aug 28, 2020 | 13.44 | 13.81 | 13.40 | 13.66 | 589,400 | +0.37(+2.78%) |
Aug 27, 2020 | 13.60 | 13.67 | 12.94 | 13.29 | 520,470 | -0.19(-1.41%) |
Aug 26, 2020 | 13.82 | 13.99 | 13.41 | 13.48 | 450,737 | -0.39(-2.81%) |
Aug 25, 2020 | 14.03 | 14.03 | 13.53 | 13.87 | 373,980 | -0.04(-0.29%) |
Aug 24, 2020 | 13.82 | 14.04 | 13.70 | 13.91 | 467,771 | +0.29(+2.13%) |
Aug 21, 2020 | 13.49 | 13.80 | 13.30 | 13.62 | 528,700 | -0.02(-0.15%) |
Aug 20, 2020 | 13.48 | 13.76 | 13.42 | 13.64 | 373,559 | -0.06(-0.44%) |
Aug 19, 2020 | 13.68 | 14.08 | 13.57 | 13.70 | 527,786 | +0.18(+1.33%) |
Aug 18, 2020 | 13.79 | 14.05 | 13.50 | 13.52 | 479,705 | -0.26(-1.89%) |
Aug 17, 2020 | 13.86 | 13.86 | 13.38 | 13.78 | 542,808 | -0.08(-0.58%) |
Aug 14, 2020 | 13.73 | 13.99 | 13.72 | 13.86 | 615,700 | -0.01(-0.07%) |
Aug 13, 2020 | 13.71 | 14.05 | 13.66 | 13.87 | 487,907 | +0.03(+0.22%) |
Aug 12, 2020 | 14.16 | 14.31 | 13.59 | 13.84 | 834,735 | -0.08(-0.57%) |
Aug 11, 2020 | 14.45 | 14.90 | 13.90 | 13.92 | 1,179,894 | -0.28(-1.97%) |
Aug 10, 2020 | 13.41 | 14.35 | 13.41 | 14.20 | 1,110,500 | +0.93(+7.01%) |
Aug 07, 2020 | 12.56 | 13.30 | 12.47 | 13.27 | 928,300 | +0.57(+4.49%) |
Aug 06, 2020 | 13.32 | 13.40 | 12.37 | 12.70 | 988,328 | -0.62(-4.65%) |
Aug 05, 2020 | 12.89 | 13.33 | 12.64 | 13.32 | 1,224,871 | +0.84(+6.73%) |
Aug 04, 2020 | 11.32 | 12.71 | 11.31 | 12.48 | 2,192,904 | +1.37(+12.33%) |
Aug 03, 2020 | 12.50 | 12.56 | 10.32 | 11.11 | 2,892,516 | -2.17(-16.34%) |
Jul 31, 2020 | 13.53 | 13.56 | 13.06 | 13.28 | 969,100 | -0.27(-1.99%) |
Jul 30, 2020 | 13.23 | 13.68 | 12.88 | 13.55 | 605,501 | +0.03(+0.22%) |
Jul 29, 2020 | 13.25 | 13.55 | 13.10 | 13.52 | 1,006,634 | +0.24(+1.81%) |
Jul 28, 2020 | 13.27 | 13.46 | 13.21 | 13.28 | 749,121 | -0.18(-1.34%) |
Jul 27, 2020 | 13.06 | 13.50 | 12.78 | 13.46 | 981,522 | +0.37(+2.83%) |
Jul 24, 2020 | 13.67 | 13.67 | 13.02 | 13.09 | 805,500 | -0.51(-3.75%) |
Jul 23, 2020 | 13.48 | 13.83 | 13.45 | 13.60 | 1,192,666 | +0.06(+0.44%) |
Jul 22, 2020 | 13.41 | 13.86 | 13.40 | 13.54 | 759,070 | -0.04(-0.29%) |
Jul 21, 2020 | 13.64 | 13.75 | 13.35 | 13.58 | 859,777 | -0.01(-0.07%) |
Jul 20, 2020 | 13.24 | 13.71 | 13.14 | 13.59 | 701,287 | +0.27(+2.03%) |
Jul 17, 2020 | 13.10 | 13.44 | 13.01 | 13.32 | 846,500 | +0.17(+1.29%) |
Jul 16, 2020 | 12.76 | 13.36 | 12.43 | 13.15 | 1,006,574 | +0.26(+2.02%) |
Jul 15, 2020 | 12.25 | 13.04 | 12.08 | 12.89 | 1,729,108 | +1.04(+8.78%) |
Jul 14, 2020 | 11.03 | 11.86 | 10.82 | 11.85 | 1,046,579 | +0.79(+7.14%) |
Jul 13, 2020 | 11.29 | 11.52 | 10.97 | 11.06 | 1,136,880 | -0.15(-1.34%) |
Jul 10, 2020 | 11.33 | 11.56 | 11.12 | 11.21 | 1,181,000 | -0.09(-0.80%) |
Jul 09, 2020 | 11.70 | 11.75 | 11.20 | 11.30 | 1,088,591 | -0.40(-3.42%) |
Jul 08, 2020 | 11.30 | 11.76 | 11.29 | 11.70 | 1,410,580 | +0.34(+2.99%) |
Jul 07, 2020 | 11.31 | 11.71 | 11.19 | 11.36 | 1,227,104 | -0.13(-1.13%) |
Jul 06, 2020 | 11.73 | 11.85 | 11.35 | 11.49 | 1,653,869 | +0.16(+1.41%) |
Jul 02, 2020 | 11.52 | 11.81 | 11.28 | 11.33 | 987,300 | +0.18(+1.61%) |
Jul 01, 2020 | 11.82 | 12.03 | 11.15 | 11.15 | 1,453,086 | -0.57(-4.86%) |
Jun 30, 2020 | 11.11 | 11.76 | 11.06 | 11.72 | 1,433,459 | +0.37(+3.26%) |
Jun 29, 2020 | 11.25 | 11.84 | 11.16 | 11.35 | 1,795,622 | +0.37(+3.37%) |
Jun 26, 2020 | 11.87 | 12.08 | 10.85 | 10.98 | 13,231,000 | -1.04(-8.65%) |
Jun 25, 2020 | 12.25 | 12.56 | 11.84 | 12.02 | 1,968,480 | -0.30(-2.44%) |
Jun 24, 2020 | 12.24 | 12.60 | 11.73 | 12.32 | 2,412,536 | -0.15(-1.20%) |
Jun 23, 2020 | 11.87 | 12.49 | 11.40 | 12.47 | 2,315,604 | +0.78(+6.67%) |
Jun 22, 2020 | 11.03 | 12.26 | 10.93 | 11.69 | 2,110,296 | +0.36(+3.18%) |
Jun 19, 2020 | 11.17 | 11.47 | 10.71 | 11.33 | 22,808,100 | +0.24(+2.16%) |
Jun 18, 2020 | 10.88 | 11.21 | 10.61 | 11.09 | 2,065,341 | +0.08(+0.73%) |
Jun 17, 2020 | 10.95 | 11.69 | 10.79 | 11.01 | 2,270,236 | +0.12(+1.10%) |
Jun 16, 2020 | 11.06 | 11.34 | 10.58 | 10.89 | 1,955,461 | +0.31(+2.93%) |
Jun 15, 2020 | 9.120 | 10.68 | 9.020 | 10.58 | 4,214,251 | +1.08(+11.37%) |
Jun 12, 2020 | 9.230 | 9.810 | 8.990 | 9.500 | 1,487,700 | +0.77(+8.82%) |
Jun 11, 2020 | 8.920 | 9.200 | 8.520 | 8.730 | 1,801,349 | -0.90(-9.35%) |
Jun 10, 2020 | 9.960 | 9.990 | 8.955 | 9.630 | 1,411,726 | -0.47(-4.65%) |
Jun 09, 2020 | 10.49 | 10.65 | 10.09 | 10.10 | 2,297,160 | +0.01(+0.10%) |
Jun 08, 2020 | 9.740 | 10.20 | 9.520 | 10.09 | 1,866,550 | +0.92(+10.03%) |
Jun 05, 2020 | 8.510 | 9.725 | 8.510 | 9.170 | 2,603,100 | +0.51(+5.89%) |
Jun 04, 2020 | 7.700 | 8.670 | 7.660 | 8.660 | 2,207,890 | +0.61(+7.58%) |
Jun 03, 2020 | 7.410 | 8.140 | 7.320 | 8.050 | 1,792,803 | +0.83(+11.50%) |
Jun 02, 2020 | 6.990 | 7.370 | 6.865 | 7.220 | 1,400,185 | +0.29(+4.18%) |
Jun 01, 2020 | 7.080 | 7.150 | 6.790 | 6.930 | 1,565,186 | -0.13(-1.84%) |
May 29, 2020 | 6.430 | 7.090 | 6.300 | 7.060 | 2,141,800 | +0.50(+7.62%) |
May 28, 2020 | 6.800 | 6.840 | 6.420 | 6.560 | 1,099,760 | -0.22(-3.24%) |
May 27, 2020 | 6.690 | 6.790 | 6.410 | 6.780 | 1,470,415 | +0.31(+4.79%) |
May 26, 2020 | 6.210 | 6.600 | 6.180 | 6.470 | 1,119,472 | +0.58(+9.85%) |
May 22, 2020 | 6.180 | 6.190 | 5.790 | 5.890 | 735,800 | -0.20(-3.28%) |
May 21, 2020 | 5.950 | 6.310 | 5.860 | 6.090 | 1,058,156 | +0.14(+2.35%) |
May 20, 2020 | 6.120 | 6.330 | 5.920 | 5.950 | 800,424 | -0.05(-0.83%) |
May 19, 2020 | 6.160 | 6.340 | 5.970 | 6.000 | 878,870 | -0.11(-1.80%) |
May 18, 2020 | 5.690 | 6.270 | 5.690 | 6.110 | 2,009,436 | +0.60(+10.89%) |
May 15, 2020 | 5.250 | 5.640 | 5.100 | 5.510 | 1,693,000 | +0.25(+4.75%) |
May 14, 2020 | 5.030 | 5.270 | 4.750 | 5.260 | 960,190 | +0.12(+2.33%) |
May 13, 2020 | 5.700 | 5.710 | 5.000 | 5.140 | 1,102,653 | -0.43(-7.72%) |
May 12, 2020 | 5.820 | 5.980 | 5.535 | 5.570 | 1,083,015 | -0.28(-4.79%) |
May 11, 2020 | 5.780 | 6.040 | 5.465 | 5.850 | 1,529,427 | -0.03(-0.51%) |
May 08, 2020 | 5.420 | 6.105 | 5.350 | 5.880 | 2,457,500 | +0.61(+11.57%) |
May 07, 2020 | 4.720 | 5.345 | 4.510 | 5.270 | 1,800,979 | +0.57(+12.13%) |
May 06, 2020 | 4.890 | 4.970 | 4.620 | 4.700 | 1,275,618 | -0.13(-2.69%) |
May 05, 2020 | 4.700 | 5.130 | 4.700 | 4.830 | 1,000,332 | +0.07(+1.47%) |
May 04, 2020 | 4.700 | 4.850 | 4.500 | 4.760 | 841,870 | -0.06(-1.24%) |