Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 14.40 | 14.50 | 13.00 | 13.80 | 140,100 | -1.00(-6.76%) |
Apr 29, 2021 | 15.00 | 15.10 | 14.30 | 14.80 | 56,734 | +0.00(+0.00%) |
Apr 28, 2021 | 15.50 | 15.50 | 14.60 | 14.80 | 57,583 | -0.70(-4.52%) |
Apr 27, 2021 | 15.40 | 15.90 | 14.70 | 15.50 | 62,000 | +0.10(+0.65%) |
Apr 26, 2021 | 15.00 | 15.60 | 14.70 | 15.40 | 57,424 | +0.90(+6.21%) |
Apr 23, 2021 | 13.30 | 14.80 | 13.20 | 14.50 | 72,450 | +1.10(+8.21%) |
Apr 22, 2021 | 13.70 | 13.80 | 12.80 | 13.40 | 68,843 | +0.00(+0.00%) |
Apr 21, 2021 | 12.80 | 13.90 | 12.80 | 13.40 | 55,769 | +0.40(+3.08%) |
Apr 20, 2021 | 13.10 | 13.20 | 12.50 | 13.00 | 50,615 | -0.20(-1.52%) |
Apr 19, 2021 | 13.70 | 13.80 | 12.90 | 13.20 | 69,301 | -0.40(-2.94%) |
Apr 16, 2021 | 13.10 | 13.60 | 12.70 | 13.60 | 92,860 | +0.20(+1.49%) |
Apr 15, 2021 | 14.50 | 14.60 | 13.20 | 13.40 | 88,679 | -1.00(-6.94%) |
Apr 14, 2021 | 14.80 | 15.40 | 14.40 | 14.40 | 49,251 | -0.50(-3.36%) |
Apr 13, 2021 | 15.10 | 15.60 | 14.60 | 14.90 | 74,189 | -0.80(-5.10%) |
Apr 12, 2021 | 14.90 | 16.10 | 14.30 | 15.70 | 226,432 | +0.30(+1.95%) |
Apr 09, 2021 | 15.80 | 15.80 | 15.20 | 15.40 | 44,870 | -0.50(-3.14%) |
Apr 08, 2021 | 15.80 | 16.10 | 15.20 | 15.90 | 82,326 | -0.30(-1.85%) |
Apr 07, 2021 | 14.90 | 16.40 | 14.40 | 16.20 | 192,747 | +0.80(+5.19%) |
Apr 06, 2021 | 16.40 | 16.50 | 15.10 | 15.40 | 200,765 | -1.00(-6.10%) |
Apr 05, 2021 | 16.70 | 16.80 | 16.10 | 16.40 | 58,922 | -0.40(-2.38%) |
Apr 01, 2021 | 16.10 | 17.60 | 15.80 | 16.80 | 247,640 | +0.70(+4.35%) |
Mar 31, 2021 | 15.80 | 16.70 | 15.70 | 16.10 | 144,845 | +0.20(+1.26%) |
Mar 30, 2021 | 16.00 | 16.10 | 15.10 | 15.90 | 177,210 | -0.10(-0.62%) |
Mar 29, 2021 | 16.00 | 16.90 | 15.60 | 16.00 | 166,956 | -0.40(-2.44%) |
Mar 26, 2021 | 16.50 | 17.70 | 15.70 | 16.40 | 225,410 | -0.30(-1.80%) |
Mar 25, 2021 | 16.00 | 17.30 | 15.70 | 16.70 | 239,260 | +0.00(+0.00%) |
Mar 24, 2021 | 18.00 | 19.00 | 16.20 | 16.70 | 371,676 | -1.70(-9.24%) |
Mar 23, 2021 | 18.70 | 20.00 | 18.00 | 18.40 | 448,387 | -0.10(-0.54%) |
Mar 22, 2021 | 21.00 | 21.80 | 18.50 | 18.50 | 1,014,759 | -3.90(-17.41%) |
Mar 19, 2021 | 29.40 | 29.50 | 20.40 | 22.40 | 14,570,030 | +7.90(+54.48%) |
Mar 18, 2021 | 13.90 | 15.50 | 13.80 | 14.50 | 118,583 | +0.00(+0.00%) |
Mar 17, 2021 | 13.00 | 14.50 | 13.00 | 14.50 | 94,929 | +1.10(+8.21%) |
Mar 16, 2021 | 14.30 | 14.30 | 13.00 | 13.40 | 74,231 | -0.60(-4.29%) |
Mar 15, 2021 | 13.80 | 14.35 | 13.40 | 14.00 | 74,702 | +0.20(+1.45%) |
Mar 12, 2021 | 13.60 | 13.90 | 13.20 | 13.80 | 64,080 | -0.10(-0.72%) |
Mar 11, 2021 | 12.80 | 13.90 | 12.80 | 13.90 | 82,382 | +1.20(+9.45%) |
Mar 10, 2021 | 14.20 | 14.40 | 12.20 | 12.70 | 178,965 | -0.20(-1.55%) |
Mar 09, 2021 | 11.90 | 13.40 | 11.60 | 12.90 | 151,427 | +1.40(+12.17%) |
Mar 08, 2021 | 11.30 | 12.30 | 11.00 | 11.50 | 170,516 | +0.10(+0.88%) |
Mar 05, 2021 | 12.20 | 12.20 | 10.00 | 11.40 | 246,700 | -0.30(-2.56%) |
Mar 04, 2021 | 12.60 | 13.40 | 11.30 | 11.70 | 263,831 | -2.10(-15.22%) |
Mar 03, 2021 | 14.50 | 14.50 | 13.20 | 13.80 | 136,220 | -0.50(-3.50%) |
Mar 02, 2021 | 15.20 | 15.80 | 14.20 | 14.30 | 145,427 | -0.70(-4.67%) |
Mar 01, 2021 | 14.30 | 15.70 | 14.20 | 15.00 | 133,070 | +0.90(+6.38%) |
Feb 26, 2021 | 15.70 | 15.80 | 13.70 | 14.10 | 179,910 | -1.50(-9.62%) |
Feb 25, 2021 | 16.40 | 17.20 | 15.30 | 15.60 | 135,015 | -0.60(-3.70%) |
Feb 24, 2021 | 14.90 | 17.10 | 14.90 | 16.20 | 272,316 | +1.30(+8.72%) |
Feb 23, 2021 | 16.60 | 17.00 | 14.10 | 14.90 | 532,685 | -2.90(-16.29%) |
Feb 22, 2021 | 17.60 | 18.30 | 17.10 | 17.80 | 202,123 | -1.20(-6.32%) |
Feb 19, 2021 | 18.90 | 19.50 | 18.50 | 19.00 | 213,170 | -0.10(-0.52%) |
Feb 18, 2021 | 20.30 | 20.70 | 18.60 | 19.10 | 276,181 | -1.80(-8.61%) |
Feb 17, 2021 | 21.00 | 21.90 | 20.20 | 20.90 | 277,102 | +0.10(+0.48%) |
Feb 16, 2021 | 20.20 | 22.40 | 20.00 | 20.80 | 340,929 | +0.80(+4.00%) |
Feb 12, 2021 | 20.50 | 21.80 | 19.70 | 20.00 | 261,220 | -0.90(-4.31%) |
Feb 11, 2021 | 21.60 | 23.20 | 20.30 | 20.90 | 338,634 | -1.20(-5.43%) |
Feb 10, 2021 | 21.60 | 24.20 | 19.50 | 22.10 | 633,919 | +1.60(+7.80%) |
Feb 09, 2021 | 19.40 | 21.70 | 19.00 | 20.50 | 549,481 | +1.30(+6.77%) |
Feb 08, 2021 | 17.70 | 19.60 | 16.70 | 19.20 | 745,417 | +0.60(+3.23%) |
Feb 05, 2021 | 17.90 | 20.00 | 17.00 | 18.60 | 1,898,550 | +4.60(+32.86%) |
Feb 04, 2021 | 15.60 | 15.80 | 13.70 | 14.00 | 873,652 | -1.30(-8.50%) |
Feb 03, 2021 | 12.70 | 17.80 | 12.40 | 15.30 | 4,111,798 | +3.50(+29.66%) |
Feb 02, 2021 | 12.20 | 12.20 | 11.70 | 11.80 | 130,483 | -0.30(-2.48%) |
Feb 01, 2021 | 12.40 | 12.40 | 11.80 | 12.10 | 79,811 | -0.20(-1.63%) |
Jan 29, 2021 | 12.30 | 13.50 | 11.70 | 12.30 | 369,760 | +0.10(+0.82%) |
Jan 28, 2021 | 12.00 | 12.40 | 11.60 | 12.20 | 106,401 | +0.10(+0.83%) |
Jan 27, 2021 | 12.50 | 12.70 | 11.90 | 12.10 | 178,845 | -0.90(-6.92%) |
Jan 26, 2021 | 12.50 | 13.40 | 12.50 | 13.00 | 222,677 | +0.60(+4.84%) |
Jan 25, 2021 | 13.20 | 13.40 | 10.60 | 12.40 | 264,989 | -0.70(-5.34%) |
Jan 22, 2021 | 12.80 | 13.30 | 12.60 | 13.10 | 166,770 | +0.30(+2.34%) |
Jan 21, 2021 | 13.00 | 13.00 | 12.50 | 12.80 | 134,338 | -0.30(-2.29%) |
Jan 20, 2021 | 13.40 | 13.50 | 12.50 | 13.10 | 436,755 | -0.70(-5.07%) |
Jan 19, 2021 | 13.00 | 14.10 | 12.70 | 13.80 | 555,415 | +0.50(+3.76%) |
Jan 15, 2021 | 13.50 | 13.70 | 12.50 | 13.30 | 560,210 | -0.20(-1.48%) |
Jan 14, 2021 | 13.30 | 13.90 | 12.80 | 13.50 | 323,089 | +0.40(+3.05%) |
Jan 13, 2021 | 13.60 | 13.70 | 12.10 | 13.10 | 407,820 | -0.40(-2.96%) |
Jan 12, 2021 | 13.20 | 13.80 | 12.60 | 13.50 | 664,250 | +1.10(+8.87%) |
Jan 11, 2021 | 12.10 | 14.30 | 11.80 | 12.40 | 1,870,270 | +0.60(+5.08%) |
Jan 08, 2021 | 11.80 | 12.30 | 11.30 | 11.80 | 218,140 | -0.10(-0.84%) |
Jan 07, 2021 | 11.80 | 12.60 | 11.10 | 11.90 | 575,398 | -1.30(-9.85%) |
Jan 06, 2021 | 10.90 | 13.30 | 10.80 | 13.20 | 1,215,657 | +1.90(+16.81%) |
Jan 05, 2021 | 10.60 | 12.00 | 10.60 | 11.30 | 319,389 | +0.50(+4.63%) |
Jan 04, 2021 | 10.30 | 10.80 | 10.20 | 10.80 | 107,834 | +0.50(+4.85%) |
Dec 31, 2020 | 10.30 | 10.30 | 10.30 | 395,297 | -0.70(-6.36%) | |
Dec 30, 2020 | 12.50 | 12.50 | 10.70 | 11.00 | 395,297 | -2.10(-16.03%) |
Dec 29, 2020 | 11.10 | 13.20 | 10.80 | 13.10 | 875,827 | +2.40(+22.43%) |
Dec 28, 2020 | 10.60 | 10.80 | 10.40 | 10.70 | 66,869 | +0.10(+0.94%) |
Dec 24, 2020 | 11.00 | 11.00 | 10.40 | 10.60 | 20,470 | -0.10(-0.93%) |
Dec 23, 2020 | 10.60 | 11.00 | 10.30 | 10.70 | 96,816 | -0.05(-0.47%) |
Dec 22, 2020 | 11.00 | 11.10 | 10.50 | 10.75 | 55,218 | -0.35(-3.15%) |
Dec 21, 2020 | 10.80 | 11.10 | 10.50 | 11.10 | 61,311 | +0.10(+0.91%) |
Dec 18, 2020 | 10.50 | 11.20 | 10.30 | 11.00 | 99,310 | +0.20(+1.85%) |
Dec 17, 2020 | 10.40 | 11.60 | 10.10 | 10.80 | 272,880 | +0.30(+2.86%) |
Dec 16, 2020 | 10.60 | 10.60 | 10.30 | 10.50 | 25,825 | -0.20(-1.87%) |
Dec 15, 2020 | 10.50 | 10.80 | 10.40 | 10.70 | 32,214 | +0.10(+0.94%) |
Dec 14, 2020 | 10.80 | 10.90 | 10.40 | 10.60 | 33,925 | -0.30(-2.75%) |
Dec 11, 2020 | 10.40 | 11.90 | 10.10 | 10.90 | 241,520 | +0.40(+3.81%) |
Dec 10, 2020 | 10.50 | 10.90 | 10.40 | 10.50 | 27,786 | -0.20(-1.87%) |
Dec 09, 2020 | 11.55 | 11.60 | 10.30 | 10.70 | 165,475 | +0.00(+0.00%) |
Dec 08, 2020 | 11.00 | 11.00 | 10.50 | 10.70 | 61,706 | -0.50(-4.46%) |
Dec 07, 2020 | 11.20 | 11.30 | 10.60 | 11.20 | 84,481 | +0.60(+5.66%) |
Dec 04, 2020 | 11.00 | 11.18 | 10.60 | 10.60 | 77,900 | -0.60(-5.36%) |
Dec 03, 2020 | 12.00 | 12.00 | 10.80 | 11.20 | 250,030 | +0.50(+4.67%) |
Dec 02, 2020 | 10.30 | 11.00 | 9.600 | 10.70 | 211,423 | -0.50(-4.46%) |
Dec 01, 2020 | 11.70 | 11.90 | 10.10 | 11.20 | 455,709 | -0.90(-7.44%) |
Nov 30, 2020 | 15.80 | 16.50 | 11.40 | 12.10 | 4,515,439 | +3.54(+41.39%) |
Nov 27, 2020 | 8.400 | 8.603 | 8.202 | 8.558 | 17,060 | +0.16(+1.88%) |
Nov 25, 2020 | 8.300 | 8.600 | 8.271 | 8.400 | 10,870 | -0.12(-1.41%) |
Nov 24, 2020 | 9.000 | 9.000 | 8.211 | 8.520 | 28,135 | -0.28(-3.18%) |
Nov 23, 2020 | 7.900 | 8.900 | 7.600 | 8.800 | 171,509 | +1.03(+13.24%) |
Nov 20, 2020 | 7.873 | 8.200 | 7.700 | 7.771 | 25,950 | -0.23(-2.85%) |
Nov 19, 2020 | 8.000 | 8.100 | 7.850 | 7.999 | 15,765 | +0.00(+0.01%) |
Nov 18, 2020 | 7.900 | 8.146 | 7.850 | 7.998 | 17,959 | +0.10(+1.23%) |
Nov 17, 2020 | 8.100 | 8.150 | 7.900 | 7.901 | 23,579 | -0.20(-2.46%) |
Nov 16, 2020 | 8.300 | 8.399 | 8.100 | 8.100 | 5,637 | -0.15(-1.79%) |
Nov 13, 2020 | 8.533 | 8.800 | 8.110 | 8.248 | 12,750 | -0.30(-3.52%) |
Nov 12, 2020 | 8.099 | 8.590 | 7.954 | 8.549 | 21,705 | +0.43(+5.27%) |
Nov 11, 2020 | 7.976 | 8.279 | 7.900 | 8.121 | 11,761 | +0.08(+0.98%) |
Nov 10, 2020 | 8.051 | 8.315 | 7.900 | 8.042 | 10,565 | -0.01(-0.12%) |
Nov 09, 2020 | 8.200 | 8.350 | 8.000 | 8.052 | 28,206 | -0.30(-3.57%) |
Nov 06, 2020 | 8.191 | 8.700 | 7.950 | 8.350 | 42,200 | +0.30(+3.71%) |
Nov 05, 2020 | 8.200 | 8.338 | 8.025 | 8.051 | 19,048 | -0.15(-1.82%) |
Nov 04, 2020 | 8.750 | 8.750 | 8.030 | 8.200 | 34,084 | -0.50(-5.75%) |
Nov 03, 2020 | 8.900 | 8.900 | 8.500 | 8.700 | 50,441 | -0.20(-2.25%) |
Nov 02, 2020 | 7.900 | 9.400 | 7.900 | 8.900 | 240,406 | +0.76(+9.34%) |
Oct 30, 2020 | 8.200 | 8.590 | 7.900 | 8.140 | 39,020 | -0.46(-5.29%) |
Oct 29, 2020 | 8.585 | 9.100 | 8.303 | 8.595 | 120,033 | -1.00(-10.47%) |
Oct 28, 2020 | 8.000 | 9.900 | 7.600 | 9.600 | 469,016 | +1.50(+18.52%) |
Oct 27, 2020 | 8.000 | 8.500 | 8.000 | 8.100 | 14,889 | -0.20(-2.41%) |
Oct 26, 2020 | 8.400 | 8.600 | 8.000 | 8.300 | 50,356 | -0.40(-4.59%) |
Oct 23, 2020 | 8.700 | 8.900 | 8.201 | 8.699 | 67,700 | -0.00(-0.01%) |
Oct 22, 2020 | 8.100 | 8.900 | 7.800 | 8.700 | 56,227 | +0.65(+8.05%) |
Oct 21, 2020 | 8.180 | 8.180 | 7.901 | 8.052 | 9,849 | -0.13(-1.56%) |
Oct 20, 2020 | 8.218 | 8.480 | 7.900 | 8.180 | 12,690 | -0.22(-2.62%) |
Oct 19, 2020 | 8.600 | 8.600 | 8.200 | 8.400 | 6,155 | -0.09(-1.05%) |
Oct 16, 2020 | 8.600 | 8.600 | 8.230 | 8.489 | 6,950 | +0.25(+3.02%) |
Oct 15, 2020 | 8.300 | 8.599 | 8.100 | 8.240 | 9,100 | +0.14(+1.73%) |
Oct 14, 2020 | 8.100 | 8.400 | 8.000 | 8.100 | 18,632 | -0.03(-0.32%) |
Oct 13, 2020 | 8.400 | 8.400 | 8.075 | 8.126 | 11,396 | -0.05(-0.66%) |
Oct 12, 2020 | 8.710 | 8.800 | 8.125 | 8.180 | 51,878 | -0.86(-9.50%) |
Oct 09, 2020 | 9.198 | 11.50 | 8.700 | 9.039 | 541,480 | +0.44(+5.10%) |
Oct 08, 2020 | 7.647 | 8.893 | 7.647 | 8.600 | 51,463 | +0.60(+7.50%) |
Oct 07, 2020 | 7.700 | 8.200 | 7.600 | 8.000 | 19,048 | +0.40(+5.26%) |
Oct 06, 2020 | 8.000 | 8.100 | 7.600 | 7.600 | 15,409 | -0.40(-5.00%) |
Oct 05, 2020 | 8.300 | 8.300 | 7.700 | 8.000 | 12,900 | -0.20(-2.44%) |
Oct 02, 2020 | 7.700 | 8.500 | 7.555 | 8.200 | 33,630 | +0.50(+6.49%) |
Oct 01, 2020 | 7.500 | 7.800 | 7.500 | 7.700 | 5,767 | +0.09(+1.16%) |
Sep 30, 2020 | 7.400 | 7.679 | 7.400 | 7.612 | 5,781 | -0.05(-0.63%) |
Sep 29, 2020 | 7.669 | 7.814 | 7.201 | 7.660 | 11,903 | -0.02(-0.26%) |
Sep 28, 2020 | 7.394 | 7.837 | 7.101 | 7.680 | 12,248 | +0.49(+6.82%) |
Sep 25, 2020 | 7.500 | 7.748 | 7.060 | 7.190 | 13,950 | -0.31(-4.12%) |
Sep 24, 2020 | 7.900 | 8.084 | 7.220 | 7.499 | 26,837 | -0.50(-6.26%) |
Sep 23, 2020 | 8.100 | 8.200 | 7.800 | 8.000 | 17,665 | -0.18(-2.18%) |
Sep 22, 2020 | 8.290 | 8.447 | 8.005 | 8.178 | 10,054 | -0.07(-0.87%) |
Sep 21, 2020 | 8.799 | 9.000 | 8.100 | 8.250 | 35,148 | -0.52(-5.93%) |
Sep 18, 2020 | 8.200 | 9.000 | 8.151 | 8.770 | 87,590 | +0.57(+6.95%) |
Sep 17, 2020 | 8.200 | 8.500 | 7.600 | 8.200 | 68,912 | -0.10(-1.20%) |
Sep 16, 2020 | 8.800 | 8.800 | 8.100 | 8.300 | 7,710 | -0.16(-1.93%) |
Sep 15, 2020 | 8.671 | 8.779 | 8.230 | 8.463 | 6,586 | -0.06(-0.67%) |
Sep 14, 2020 | 8.050 | 9.201 | 7.600 | 8.520 | 74,744 | +0.33(+4.05%) |
Sep 11, 2020 | 8.068 | 8.398 | 7.910 | 8.188 | 5,960 | +0.14(+1.71%) |
Sep 10, 2020 | 8.290 | 8.400 | 8.015 | 8.050 | 10,327 | -0.15(-1.83%) |
Sep 09, 2020 | 8.200 | 8.500 | 8.200 | 8.200 | 12,404 | -0.29(-3.44%) |
Sep 08, 2020 | 8.300 | 8.500 | 7.800 | 8.492 | 28,241 | -0.21(-2.39%) |
Sep 04, 2020 | 9.200 | 9.500 | 8.300 | 8.700 | 52,030 | -0.60(-6.45%) |
Sep 03, 2020 | 10.80 | 11.20 | 9.000 | 9.300 | 197,965 | -2.50(-21.19%) |
Sep 02, 2020 | 12.00 | 12.20 | 10.80 | 11.80 | 40,674 | +0.20(+1.72%) |
Sep 01, 2020 | 11.70 | 12.10 | 11.30 | 11.60 | 25,377 | -0.40(-3.33%) |
Aug 31, 2020 | 12.10 | 12.50 | 11.60 | 12.00 | 15,845 | -0.20(-1.64%) |
Aug 28, 2020 | 12.30 | 12.40 | 11.80 | 12.20 | 12,260 | +0.20(+1.67%) |
Aug 27, 2020 | 11.60 | 12.10 | 11.40 | 12.00 | 21,449 | +0.30(+2.56%) |
Aug 26, 2020 | 11.50 | 11.80 | 11.20 | 11.70 | 7,942 | +0.20(+1.74%) |
Aug 25, 2020 | 10.90 | 11.90 | 10.80 | 11.50 | 18,561 | +0.40(+3.60%) |
Aug 24, 2020 | 11.20 | 11.80 | 10.80 | 11.10 | 31,776 | -0.20(-1.77%) |
Aug 21, 2020 | 11.50 | 11.70 | 11.00 | 11.30 | 16,260 | -0.30(-2.59%) |
Aug 20, 2020 | 11.50 | 12.40 | 10.90 | 11.60 | 65,379 | +0.10(+0.87%) |
Aug 19, 2020 | 10.70 | 11.90 | 10.50 | 11.50 | 78,049 | +0.50(+4.55%) |
Aug 18, 2020 | 11.60 | 11.70 | 10.70 | 11.00 | 51,488 | -0.60(-5.17%) |
Aug 17, 2020 | 12.50 | 12.80 | 11.40 | 11.60 | 50,052 | -1.10(-8.66%) |
Aug 14, 2020 | 12.80 | 13.40 | 12.30 | 12.70 | 52,050 | -0.20(-1.55%) |
Aug 13, 2020 | 12.90 | 13.40 | 12.70 | 12.90 | 17,666 | +0.10(+0.78%) |
Aug 12, 2020 | 14.20 | 14.50 | 12.60 | 12.80 | 62,674 | -1.60(-11.11%) |
Aug 11, 2020 | 15.30 | 15.70 | 14.10 | 14.40 | 48,930 | -1.20(-7.69%) |
Aug 10, 2020 | 14.50 | 16.40 | 14.20 | 15.60 | 184,282 | +0.90(+6.12%) |
Aug 07, 2020 | 15.20 | 15.20 | 14.20 | 14.70 | 41,100 | -0.50(-3.29%) |
Aug 06, 2020 | 15.30 | 15.60 | 14.50 | 15.20 | 28,878 | -0.30(-1.94%) |
Aug 05, 2020 | 15.20 | 15.50 | 14.60 | 15.50 | 42,469 | +0.50(+3.33%) |
Aug 04, 2020 | 13.90 | 15.70 | 13.90 | 15.00 | 129,897 | +1.20(+8.70%) |
Aug 03, 2020 | 13.40 | 14.40 | 13.40 | 13.80 | 45,703 | +0.50(+3.76%) |
Jul 31, 2020 | 13.30 | 13.90 | 12.70 | 13.30 | 56,020 | +0.30(+2.31%) |
Jul 30, 2020 | 13.40 | 13.40 | 12.30 | 13.00 | 39,251 | +0.40(+3.17%) |
Jul 29, 2020 | 12.70 | 13.00 | 12.40 | 12.60 | 36,525 | -0.20(-1.56%) |
Jul 28, 2020 | 13.30 | 13.30 | 12.70 | 12.80 | 35,577 | -0.70(-5.19%) |
Jul 27, 2020 | 13.10 | 14.10 | 12.90 | 13.50 | 83,130 | +0.40(+3.05%) |
Jul 24, 2020 | 13.30 | 13.46 | 12.80 | 13.10 | 27,490 | -0.20(-1.50%) |
Jul 23, 2020 | 13.80 | 14.20 | 13.30 | 13.30 | 47,476 | -1.10(-7.64%) |
Jul 22, 2020 | 14.80 | 14.90 | 14.00 | 14.40 | 27,811 | -0.40(-2.70%) |
Jul 21, 2020 | 15.20 | 15.50 | 14.50 | 14.80 | 46,229 | -0.50(-3.27%) |
Jul 20, 2020 | 14.20 | 15.50 | 14.10 | 15.30 | 133,605 | +1.00(+6.99%) |
Jul 17, 2020 | 14.30 | 14.30 | 13.80 | 14.30 | 33,860 | +0.40(+2.88%) |
Jul 16, 2020 | 13.60 | 14.50 | 13.40 | 13.90 | 79,874 | +0.40(+2.96%) |
Jul 15, 2020 | 14.40 | 14.40 | 13.40 | 13.50 | 52,924 | -0.70(-4.93%) |
Jul 14, 2020 | 13.80 | 14.80 | 12.40 | 14.20 | 155,448 | +0.40(+2.90%) |
Jul 13, 2020 | 15.00 | 15.20 | 13.80 | 13.80 | 183,991 | -1.10(-7.38%) |
Jul 10, 2020 | 15.20 | 15.50 | 14.50 | 14.90 | 67,150 | -0.10(-0.67%) |
Jul 09, 2020 | 15.50 | 16.20 | 14.70 | 15.00 | 47,191 | -0.40(-2.60%) |
Jul 08, 2020 | 15.90 | 16.40 | 14.90 | 15.40 | 101,378 | -1.40(-8.33%) |
Jul 07, 2020 | 17.00 | 17.20 | 16.60 | 16.80 | 37,133 | -0.20(-1.18%) |
Jul 06, 2020 | 17.90 | 17.90 | 16.60 | 17.00 | 51,479 | -0.20(-1.16%) |
Jul 02, 2020 | 17.10 | 18.20 | 17.00 | 17.20 | 54,630 | +0.20(+1.18%) |
Jul 01, 2020 | 17.10 | 18.30 | 16.60 | 17.00 | 133,076 | +1.00(+6.25%) |
Jun 30, 2020 | 17.00 | 17.40 | 16.00 | 16.00 | 63,086 | -1.50(-8.57%) |
Jun 29, 2020 | 17.70 | 18.70 | 16.70 | 17.50 | 75,253 | +0.30(+1.74%) |
Jun 26, 2020 | 17.50 | 18.39 | 16.35 | 17.20 | 155,740 | -0.60(-3.37%) |
Jun 25, 2020 | 17.90 | 18.00 | 16.70 | 17.80 | 64,265 | -0.70(-3.78%) |
Jun 24, 2020 | 15.50 | 20.30 | 15.50 | 18.50 | 451,277 | +2.50(+15.62%) |
Jun 23, 2020 | 17.10 | 17.40 | 13.70 | 16.00 | 97,353 | -1.50(-8.57%) |
Jun 22, 2020 | 17.70 | 17.80 | 16.30 | 17.50 | 44,085 | -0.55(-3.05%) |
Jun 19, 2020 | 18.00 | 18.50 | 17.20 | 18.05 | 40,050 | -0.15(-0.82%) |
Jun 18, 2020 | 18.10 | 18.60 | 16.60 | 18.20 | 43,273 | -0.60(-3.19%) |
Jun 17, 2020 | 19.00 | 19.70 | 18.50 | 18.80 | 71,053 | -1.10(-5.53%) |
Jun 16, 2020 | 21.00 | 21.00 | 19.10 | 19.90 | 186,297 | -0.40(-1.97%) |
Jun 15, 2020 | 18.50 | 20.70 | 17.20 | 20.30 | 209,591 | +1.60(+8.56%) |
Jun 12, 2020 | 20.00 | 20.50 | 18.50 | 18.70 | 118,020 | +0.80(+4.47%) |
Jun 11, 2020 | 18.30 | 20.60 | 16.60 | 17.90 | 223,438 | -3.40(-15.96%) |
Jun 10, 2020 | 25.60 | 26.00 | 19.30 | 21.30 | 285,449 | -5.40(-20.22%) |
Jun 09, 2020 | 21.80 | 30.90 | 18.00 | 26.70 | 687,017 | +2.60(+10.79%) |
Jun 08, 2020 | 23.10 | 28.50 | 21.00 | 24.10 | 3,109,055 | +11.45(+90.51%) |
Jun 05, 2020 | 11.30 | 12.70 | 11.30 | 12.65 | 166,130 | +1.35(+11.95%) |
Jun 04, 2020 | 12.00 | 12.40 | 10.90 | 11.30 | 276,812 | +0.40(+3.67%) |
Jun 03, 2020 | 11.10 | 11.30 | 10.50 | 10.90 | 45,393 | -0.20(-1.80%) |
Jun 02, 2020 | 11.80 | 11.80 | 11.00 | 11.10 | 52,580 | -0.70(-5.93%) |
Jun 01, 2020 | 10.80 | 12.20 | 10.40 | 11.80 | 230,523 | +1.20(+11.32%) |
May 29, 2020 | 10.80 | 10.90 | 10.20 | 10.60 | 58,070 | -0.30(-2.75%) |
May 28, 2020 | 11.10 | 11.30 | 10.70 | 10.90 | 62,896 | -0.50(-4.39%) |
May 27, 2020 | 12.00 | 12.50 | 11.00 | 11.40 | 278,128 | +0.20(+1.79%) |
May 26, 2020 | 11.30 | 12.60 | 10.20 | 11.20 | 303,914 | +0.00(+0.00%) |
May 22, 2020 | 11.30 | 11.50 | 11.00 | 11.20 | 40,380 | -0.30(-2.61%) |
May 21, 2020 | 11.80 | 12.10 | 11.00 | 11.50 | 50,678 | -0.40(-3.36%) |
May 20, 2020 | 11.30 | 12.30 | 11.30 | 11.90 | 62,655 | +0.70(+6.25%) |
May 19, 2020 | 11.70 | 11.80 | 11.10 | 11.20 | 46,061 | -0.60(-5.08%) |
May 18, 2020 | 12.00 | 12.10 | 11.10 | 11.80 | 81,692 | -0.05(-0.42%) |
May 15, 2020 | 11.90 | 12.00 | 10.70 | 11.85 | 90,180 | +0.15(+1.28%) |
May 14, 2020 | 12.70 | 12.90 | 10.50 | 11.70 | 118,109 | -1.80(-13.33%) |
May 13, 2020 | 14.80 | 15.70 | 12.50 | 13.50 | 165,553 | -0.90(-6.25%) |
May 12, 2020 | 12.90 | 14.80 | 12.30 | 14.40 | 324,513 | +1.60(+12.50%) |
May 11, 2020 | 13.10 | 13.10 | 12.20 | 12.80 | 72,000 | +0.05(+0.39%) |
May 08, 2020 | 12.80 | 12.80 | 12.10 | 12.75 | 71,740 | +0.45(+3.66%) |
May 07, 2020 | 12.40 | 12.90 | 11.70 | 12.30 | 96,985 | +0.00(+0.00%) |
May 06, 2020 | 12.90 | 12.90 | 11.10 | 12.30 | 140,848 | +0.20(+1.65%) |
May 05, 2020 | 11.80 | 12.50 | 11.60 | 12.10 | 66,372 | +0.20(+1.68%) |
May 04, 2020 | 11.80 | 12.20 | 11.50 | 11.90 | 25,145 | -0.10(-0.83%) |