Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.70 | 61.38 | 58.50 | 60.00 | 171,100 | +0.19(+0.32%) |
Apr 29, 2021 | 62.00 | 62.00 | 58.19 | 59.81 | 269,463 | -1.12(-1.84%) |
Apr 28, 2021 | 61.80 | 63.00 | 60.60 | 60.93 | 171,242 | -0.87(-1.41%) |
Apr 27, 2021 | 63.03 | 63.22 | 60.50 | 61.80 | 214,959 | -1.04(-1.65%) |
Apr 26, 2021 | 61.50 | 63.29 | 60.48 | 62.84 | 223,272 | +2.07(+3.41%) |
Apr 23, 2021 | 56.95 | 61.46 | 56.95 | 60.77 | 262,500 | +3.82(+6.71%) |
Apr 22, 2021 | 56.73 | 58.66 | 55.66 | 56.95 | 201,885 | -0.15(-0.26%) |
Apr 21, 2021 | 52.75 | 57.34 | 52.21 | 57.10 | 212,978 | +3.25(+6.04%) |
Apr 20, 2021 | 56.59 | 56.71 | 52.06 | 53.85 | 350,862 | -2.90(-5.11%) |
Apr 19, 2021 | 57.83 | 58.59 | 55.01 | 56.75 | 313,821 | -2.43(-4.11%) |
Apr 16, 2021 | 60.00 | 60.56 | 57.76 | 59.18 | 176,700 | -0.27(-0.45%) |
Apr 15, 2021 | 62.75 | 62.75 | 57.65 | 59.45 | 304,755 | -2.07(-3.36%) |
Apr 14, 2021 | 60.59 | 64.15 | 60.40 | 61.52 | 238,988 | +1.26(+2.09%) |
Apr 13, 2021 | 66.36 | 66.40 | 59.26 | 60.26 | 369,733 | -4.66(-7.18%) |
Apr 12, 2021 | 62.73 | 65.44 | 60.33 | 64.92 | 468,456 | +2.39(+3.82%) |
Apr 09, 2021 | 64.89 | 65.28 | 60.39 | 62.53 | 354,700 | -1.18(-1.85%) |
Apr 08, 2021 | 58.47 | 64.00 | 58.08 | 63.71 | 419,707 | +6.03(+10.45%) |
Apr 07, 2021 | 57.70 | 59.49 | 54.52 | 57.68 | 400,011 | +0.87(+1.53%) |
Apr 06, 2021 | 56.30 | 57.31 | 53.16 | 56.81 | 371,770 | +1.91(+3.48%) |
Apr 05, 2021 | 50.02 | 59.99 | 49.25 | 54.90 | 980,152 | +6.42(+13.24%) |
Apr 01, 2021 | 47.81 | 49.87 | 46.52 | 48.48 | 298,900 | +1.76(+3.77%) |
Mar 31, 2021 | 44.13 | 47.49 | 44.13 | 46.72 | 520,946 | +2.98(+6.81%) |
Mar 30, 2021 | 42.10 | 44.41 | 40.35 | 43.74 | 173,315 | +1.22(+2.87%) |
Mar 29, 2021 | 45.87 | 47.11 | 41.75 | 42.52 | 293,225 | -3.35(-7.30%) |
Mar 26, 2021 | 44.47 | 46.48 | 43.16 | 45.87 | 275,600 | +2.08(+4.75%) |
Mar 25, 2021 | 40.04 | 44.42 | 39.34 | 43.79 | 412,325 | +2.19(+5.26%) |
Mar 24, 2021 | 46.53 | 47.85 | 41.55 | 41.60 | 323,020 | -4.59(-9.94%) |
Mar 23, 2021 | 51.45 | 52.47 | 45.09 | 46.19 | 383,977 | -5.76(-11.09%) |
Mar 22, 2021 | 51.16 | 52.22 | 49.25 | 51.95 | 214,457 | +2.47(+4.99%) |
Mar 19, 2021 | 47.59 | 50.61 | 47.38 | 49.48 | 523,500 | +1.43(+2.98%) |
Mar 18, 2021 | 50.94 | 52.17 | 47.37 | 48.05 | 216,270 | -4.03(-7.74%) |
Mar 17, 2021 | 50.18 | 52.11 | 48.52 | 52.08 | 203,917 | +0.96(+1.88%) |
Mar 16, 2021 | 52.25 | 53.86 | 50.30 | 51.12 | 308,457 | -0.71(-1.37%) |
Mar 15, 2021 | 50.61 | 52.60 | 49.03 | 51.83 | 360,494 | +2.13(+4.29%) |
Mar 12, 2021 | 46.88 | 49.79 | 45.03 | 49.70 | 225,500 | +2.21(+4.65%) |
Mar 11, 2021 | 47.00 | 50.69 | 46.35 | 47.49 | 519,557 | +1.78(+3.89%) |
Mar 10, 2021 | 45.48 | 47.47 | 44.55 | 45.71 | 306,962 | +0.80(+1.78%) |
Mar 09, 2021 | 39.50 | 45.00 | 39.50 | 44.91 | 331,003 | +5.90(+15.12%) |
Mar 08, 2021 | 40.42 | 41.73 | 38.34 | 39.01 | 190,636 | -1.12(-2.79%) |
Mar 05, 2021 | 40.82 | 41.13 | 35.44 | 40.13 | 368,500 | -0.82(-2.00%) |
Mar 04, 2021 | 44.02 | 45.50 | 39.15 | 40.95 | 384,431 | -3.67(-8.23%) |
Mar 03, 2021 | 44.84 | 45.74 | 42.54 | 44.62 | 281,355 | -0.01(-0.02%) |
Mar 02, 2021 | 46.50 | 47.87 | 44.45 | 44.63 | 230,910 | -1.87(-4.02%) |
Mar 01, 2021 | 44.76 | 46.80 | 42.83 | 46.50 | 263,554 | +4.21(+9.96%) |
Feb 26, 2021 | 42.62 | 43.66 | 40.50 | 42.29 | 138,500 | +0.53(+1.27%) |
Feb 25, 2021 | 44.51 | 46.47 | 41.26 | 41.76 | 214,509 | -3.41(-7.55%) |
Feb 24, 2021 | 44.00 | 45.80 | 42.81 | 45.17 | 257,898 | +1.80(+4.15%) |
Feb 23, 2021 | 44.12 | 44.46 | 37.61 | 43.37 | 379,308 | -1.45(-3.24%) |
Feb 22, 2021 | 44.10 | 47.76 | 44.03 | 44.82 | 478,915 | +1.78(+4.14%) |
Feb 19, 2021 | 43.05 | 47.00 | 41.82 | 43.04 | 345,000 | +2.09(+5.10%) |
Feb 18, 2021 | 40.97 | 41.51 | 39.42 | 40.95 | 254,764 | -0.64(-1.54%) |
Feb 17, 2021 | 43.16 | 44.22 | 40.06 | 41.59 | 273,727 | -1.46(-3.39%) |
Feb 16, 2021 | 42.75 | 44.66 | 41.09 | 43.05 | 240,722 | +1.18(+2.82%) |
Feb 12, 2021 | 39.31 | 42.68 | 38.38 | 41.87 | 258,000 | +2.31(+5.84%) |
Feb 11, 2021 | 40.30 | 42.53 | 39.27 | 39.56 | 229,855 | -0.71(-1.76%) |
Feb 10, 2021 | 42.00 | 42.21 | 38.85 | 40.27 | 281,896 | -1.55(-3.71%) |
Feb 09, 2021 | 42.98 | 43.35 | 41.14 | 41.82 | 227,082 | -0.72(-1.69%) |
Feb 08, 2021 | 40.80 | 43.07 | 40.80 | 42.54 | 234,016 | +2.43(+6.06%) |
Feb 05, 2021 | 38.25 | 40.65 | 37.56 | 40.11 | 194,700 | +2.03(+5.33%) |
Feb 04, 2021 | 35.80 | 38.90 | 35.40 | 38.08 | 219,366 | +1.85(+5.11%) |
Feb 03, 2021 | 36.30 | 37.11 | 35.16 | 36.23 | 307,537 | -0.05(-0.14%) |
Feb 02, 2021 | 38.72 | 39.62 | 36.16 | 36.28 | 284,799 | -1.92(-5.03%) |
Feb 01, 2021 | 35.14 | 38.39 | 34.11 | 38.20 | 322,206 | +1.45(+3.95%) |
Jan 29, 2021 | 36.29 | 38.46 | 36.29 | 36.75 | 211,500 | +0.24(+0.66%) |
Jan 28, 2021 | 38.21 | 38.38 | 34.32 | 36.51 | 341,803 | -1.73(-4.52%) |
Jan 27, 2021 | 37.30 | 39.88 | 35.81 | 38.24 | 287,546 | +0.23(+0.61%) |
Jan 26, 2021 | 35.63 | 38.75 | 34.60 | 38.01 | 490,943 | +3.98(+11.70%) |
Jan 25, 2021 | 35.46 | 36.10 | 32.56 | 34.03 | 477,905 | -0.42(-1.22%) |
Jan 22, 2021 | 31.52 | 34.57 | 31.02 | 34.45 | 536,300 | +2.81(+8.88%) |
Jan 21, 2021 | 30.62 | 31.84 | 29.72 | 31.64 | 186,954 | +1.26(+4.15%) |
Jan 20, 2021 | 29.65 | 31.21 | 29.49 | 30.38 | 377,337 | +1.02(+3.47%) |
Jan 19, 2021 | 28.36 | 29.55 | 28.36 | 29.36 | 205,609 | +0.76(+2.66%) |
Jan 15, 2021 | 29.28 | 29.86 | 28.10 | 28.60 | 166,100 | -0.90(-3.05%) |
Jan 14, 2021 | 28.66 | 29.87 | 28.66 | 29.50 | 184,680 | +1.03(+3.62%) |
Jan 13, 2021 | 28.77 | 29.58 | 28.10 | 28.47 | 246,015 | -0.38(-1.32%) |
Jan 12, 2021 | 27.83 | 29.18 | 27.59 | 28.85 | 394,064 | +1.87(+6.93%) |
Jan 11, 2021 | 26.28 | 27.74 | 25.66 | 26.98 | 190,195 | +0.32(+1.20%) |
Jan 08, 2021 | 26.85 | 27.61 | 26.23 | 26.66 | 229,600 | +0.05(+0.19%) |
Jan 07, 2021 | 26.00 | 27.40 | 25.94 | 26.61 | 261,097 | +1.08(+4.23%) |
Jan 06, 2021 | 24.45 | 26.24 | 23.76 | 25.53 | 361,386 | +0.93(+3.78%) |
Jan 05, 2021 | 23.54 | 24.77 | 23.50 | 24.60 | 251,658 | +1.06(+4.50%) |
Jan 04, 2021 | 25.20 | 25.38 | 22.76 | 23.54 | 460,621 | -1.54(-6.14%) |
Dec 31, 2020 | 25.08 | 25.08 | 25.08 | 398,176 | +0.05(+0.20%) | |
Dec 30, 2020 | 25.00 | 25.95 | 24.71 | 25.03 | 398,176 | +0.08(+0.32%) |
Dec 29, 2020 | 26.33 | 26.33 | 24.14 | 24.95 | 375,868 | -0.98(-3.78%) |
Dec 28, 2020 | 26.98 | 27.33 | 25.60 | 25.93 | 348,370 | -0.86(-3.21%) |
Dec 24, 2020 | 27.30 | 27.71 | 26.34 | 26.79 | 181,900 | -0.33(-1.22%) |
Dec 23, 2020 | 27.71 | 27.81 | 26.08 | 27.12 | 449,731 | -0.54(-1.95%) |
Dec 22, 2020 | 25.87 | 28.02 | 25.42 | 27.66 | 490,361 | +1.70(+6.55%) |
Dec 21, 2020 | 26.26 | 26.62 | 25.52 | 25.96 | 424,117 | -0.66(-2.48%) |
Dec 18, 2020 | 25.50 | 27.08 | 25.14 | 26.62 | 794,400 | +1.02(+3.98%) |
Dec 17, 2020 | 26.00 | 26.11 | 24.60 | 25.60 | 452,721 | -0.14(-0.54%) |
Dec 16, 2020 | 24.37 | 26.09 | 24.37 | 25.74 | 433,661 | +1.43(+5.88%) |
Dec 15, 2020 | 24.43 | 25.79 | 23.93 | 24.31 | 518,340 | -0.05(-0.21%) |
Dec 14, 2020 | 25.32 | 25.50 | 24.01 | 24.36 | 515,418 | -0.31(-1.26%) |
Dec 11, 2020 | 24.24 | 25.21 | 23.83 | 24.67 | 433,900 | +0.51(+2.11%) |
Dec 10, 2020 | 24.91 | 25.38 | 23.83 | 24.16 | 761,274 | -0.93(-3.71%) |
Dec 09, 2020 | 27.67 | 28.87 | 24.41 | 25.09 | 684,898 | -2.07(-7.62%) |
Dec 08, 2020 | 26.15 | 28.09 | 25.70 | 27.16 | 729,473 | +1.36(+5.27%) |
Dec 07, 2020 | 25.99 | 27.30 | 25.53 | 25.80 | 641,462 | +0.54(+2.12%) |
Dec 04, 2020 | 26.67 | 27.49 | 25.02 | 25.27 | 2,744,300 | -4.86(-16.15%) |
Dec 03, 2020 | 30.00 | 32.38 | 29.85 | 30.13 | 560,875 | +0.82(+2.80%) |
Dec 02, 2020 | 25.17 | 29.70 | 24.23 | 29.31 | 906,742 | +2.37(+8.80%) |
Dec 01, 2020 | 27.26 | 28.11 | 26.12 | 26.94 | 214,462 | -0.12(-0.44%) |
Nov 30, 2020 | 27.83 | 27.83 | 25.66 | 27.06 | 238,768 | +0.10(+0.37%) |
Nov 27, 2020 | 27.67 | 28.27 | 26.18 | 26.96 | 179,800 | -0.87(-3.13%) |
Nov 25, 2020 | 25.37 | 28.50 | 25.34 | 27.83 | 354,300 | +2.46(+9.70%) |
Nov 24, 2020 | 25.00 | 25.76 | 23.65 | 25.37 | 382,560 | +1.55(+6.51%) |
Nov 23, 2020 | 22.54 | 24.79 | 22.21 | 23.82 | 687,074 | +1.46(+6.53%) |
Nov 20, 2020 | 21.41 | 22.68 | 21.26 | 22.36 | 122,600 | +0.89(+4.15%) |
Nov 19, 2020 | 21.70 | 21.93 | 21.02 | 21.47 | 121,543 | -0.35(-1.60%) |
Nov 18, 2020 | 23.31 | 23.34 | 21.36 | 21.82 | 196,838 | -1.11(-4.84%) |
Nov 17, 2020 | 22.59 | 23.00 | 21.65 | 22.93 | 166,366 | +0.77(+3.47%) |
Nov 16, 2020 | 22.02 | 23.25 | 21.86 | 22.16 | 187,876 | -0.18(-0.81%) |
Nov 13, 2020 | 23.19 | 23.26 | 21.66 | 22.34 | 181,100 | -0.46(-2.02%) |
Nov 12, 2020 | 24.48 | 24.48 | 21.52 | 22.80 | 271,159 | -1.09(-4.56%) |
Nov 11, 2020 | 21.80 | 23.90 | 21.80 | 23.89 | 190,513 | +1.87(+8.49%) |
Nov 10, 2020 | 21.31 | 23.20 | 21.30 | 22.02 | 299,674 | +1.00(+4.76%) |
Nov 09, 2020 | 25.40 | 27.61 | 20.56 | 21.02 | 678,626 | -4.30(-17.00%) |
Nov 06, 2020 | 22.78 | 26.30 | 22.63 | 25.32 | 703,300 | +2.54(+11.17%) |
Nov 05, 2020 | 23.03 | 23.24 | 21.82 | 22.78 | 138,677 | +0.70(+3.17%) |
Nov 04, 2020 | 21.04 | 22.26 | 20.03 | 22.08 | 222,661 | +1.25(+6.00%) |
Nov 03, 2020 | 21.39 | 22.13 | 20.69 | 20.83 | 127,468 | -0.47(-2.21%) |
Nov 02, 2020 | 23.51 | 24.95 | 20.51 | 21.30 | 382,747 | -1.74(-7.55%) |
Oct 30, 2020 | 22.18 | 23.13 | 21.80 | 23.04 | 219,800 | +0.70(+3.13%) |
Oct 29, 2020 | 21.78 | 22.37 | 21.28 | 22.34 | 193,988 | +0.91(+4.25%) |
Oct 28, 2020 | 21.96 | 21.99 | 20.43 | 21.43 | 157,007 | -0.76(-3.42%) |
Oct 27, 2020 | 22.08 | 23.42 | 21.95 | 22.19 | 119,563 | +0.34(+1.56%) |
Oct 26, 2020 | 23.01 | 23.45 | 21.12 | 21.85 | 143,861 | -1.43(-6.14%) |
Oct 23, 2020 | 24.52 | 25.08 | 22.63 | 23.28 | 219,600 | -0.87(-3.60%) |
Oct 22, 2020 | 23.72 | 25.63 | 23.23 | 24.15 | 446,023 | +0.57(+2.42%) |
Oct 21, 2020 | 20.57 | 24.75 | 20.57 | 23.58 | 440,473 | +3.13(+15.31%) |
Oct 20, 2020 | 22.61 | 24.24 | 19.55 | 20.45 | 460,153 | -2.44(-10.66%) |
Oct 19, 2020 | 22.62 | 24.00 | 22.05 | 22.89 | 298,688 | +0.66(+2.97%) |
Oct 16, 2020 | 19.50 | 22.39 | 19.50 | 22.23 | 557,000 | +3.15(+16.51%) |
Oct 15, 2020 | 17.35 | 19.34 | 17.34 | 19.08 | 220,590 | +1.44(+8.16%) |
Oct 14, 2020 | 18.00 | 18.13 | 16.80 | 17.64 | 73,407 | -0.23(-1.29%) |
Oct 13, 2020 | 17.63 | 18.00 | 17.00 | 17.87 | 143,375 | +1.19(+7.13%) |
Oct 12, 2020 | 17.17 | 17.19 | 16.01 | 16.68 | 71,543 | -0.51(-2.97%) |
Oct 09, 2020 | 17.34 | 18.09 | 17.19 | 17.19 | 94,000 | +0.02(+0.12%) |
Oct 08, 2020 | 17.41 | 17.89 | 16.95 | 17.17 | 105,505 | -0.11(-0.64%) |
Oct 07, 2020 | 17.21 | 17.65 | 16.81 | 17.28 | 43,492 | +0.25(+1.47%) |
Oct 06, 2020 | 17.09 | 17.45 | 16.48 | 17.03 | 81,220 | -0.07(-0.41%) |
Oct 05, 2020 | 16.79 | 17.26 | 16.36 | 17.10 | 82,146 | +0.38(+2.27%) |
Oct 02, 2020 | 16.67 | 17.89 | 16.51 | 16.72 | 50,900 | -0.52(-3.02%) |
Oct 01, 2020 | 17.62 | 18.50 | 16.06 | 17.24 | 135,177 | +0.37(+2.19%) |
Sep 30, 2020 | 17.82 | 19.03 | 16.35 | 16.87 | 212,736 | -1.05(-5.86%) |
Sep 29, 2020 | 16.69 | 18.00 | 16.58 | 17.92 | 80,531 | +1.21(+7.24%) |
Sep 28, 2020 | 16.54 | 17.00 | 15.53 | 16.71 | 67,612 | +0.25(+1.52%) |
Sep 25, 2020 | 16.30 | 17.71 | 15.97 | 16.46 | 66,100 | +0.20(+1.23%) |
Sep 24, 2020 | 15.75 | 16.93 | 15.10 | 16.26 | 99,570 | +0.03(+0.18%) |
Sep 23, 2020 | 18.77 | 19.14 | 16.10 | 16.23 | 167,684 | -2.54(-13.53%) |
Sep 22, 2020 | 19.63 | 19.90 | 18.15 | 18.77 | 145,333 | +0.64(+3.53%) |
Sep 21, 2020 | 16.46 | 18.76 | 16.10 | 18.13 | 212,464 | +1.66(+10.08%) |
Sep 18, 2020 | 16.71 | 17.21 | 16.18 | 16.47 | 155,000 | +0.03(+0.18%) |
Sep 17, 2020 | 15.96 | 17.00 | 15.05 | 16.44 | 68,797 | +0.56(+3.53%) |
Sep 16, 2020 | 16.72 | 16.84 | 15.01 | 15.88 | 201,336 | -0.78(-4.68%) |
Sep 15, 2020 | 15.49 | 16.96 | 15.37 | 16.66 | 241,115 | +1.31(+8.53%) |
Sep 14, 2020 | 14.09 | 15.73 | 14.09 | 15.35 | 214,543 | +1.40(+10.04%) |
Sep 11, 2020 | 13.87 | 14.48 | 13.70 | 13.95 | 68,400 | +0.16(+1.16%) |
Sep 10, 2020 | 13.95 | 14.21 | 13.60 | 13.79 | 57,258 | -0.02(-0.14%) |
Sep 09, 2020 | 13.98 | 14.39 | 13.53 | 13.81 | 61,965 | -0.02(-0.14%) |
Sep 08, 2020 | 13.35 | 14.49 | 12.93 | 13.83 | 93,031 | +0.79(+6.06%) |
Sep 04, 2020 | 13.02 | 13.43 | 12.40 | 13.04 | 53,500 | +0.06(+0.46%) |
Sep 03, 2020 | 13.65 | 13.80 | 12.60 | 12.98 | 65,915 | -0.95(-6.82%) |
Sep 02, 2020 | 14.45 | 14.76 | 13.53 | 13.93 | 65,480 | -0.24(-1.69%) |
Sep 01, 2020 | 13.12 | 14.30 | 13.05 | 14.17 | 64,628 | +1.12(+8.58%) |
Aug 31, 2020 | 13.48 | 13.48 | 12.66 | 13.05 | 80,894 | -0.24(-1.81%) |
Aug 28, 2020 | 12.60 | 13.66 | 12.50 | 13.29 | 65,400 | +0.80(+6.41%) |
Aug 27, 2020 | 13.98 | 14.29 | 12.42 | 12.49 | 171,456 | -1.55(-11.04%) |
Aug 26, 2020 | 14.95 | 14.95 | 13.42 | 14.04 | 127,528 | -0.68(-4.62%) |
Aug 25, 2020 | 15.00 | 15.43 | 14.45 | 14.72 | 81,796 | -0.46(-3.03%) |
Aug 24, 2020 | 14.50 | 15.46 | 14.34 | 15.18 | 159,715 | +0.73(+5.05%) |
Aug 21, 2020 | 13.46 | 15.50 | 13.40 | 14.45 | 209,100 | +1.23(+9.30%) |
Aug 20, 2020 | 13.51 | 14.57 | 13.05 | 13.22 | 79,872 | -0.50(-3.64%) |
Aug 19, 2020 | 13.47 | 15.50 | 13.46 | 13.72 | 136,921 | +0.31(+2.31%) |
Aug 18, 2020 | 15.94 | 15.97 | 12.56 | 13.41 | 294,751 | -2.18(-13.98%) |
Aug 17, 2020 | 13.00 | 15.86 | 13.00 | 15.59 | 644,933 | +2.71(+21.04%) |
Aug 14, 2020 | 12.85 | 13.00 | 12.73 | 12.88 | 49,800 | +0.03(+0.23%) |
Aug 13, 2020 | 12.75 | 13.00 | 12.50 | 12.85 | 76,248 | +0.01(+0.08%) |
Aug 12, 2020 | 13.10 | 13.25 | 12.01 | 12.84 | 170,327 | +0.87(+7.27%) |
Aug 11, 2020 | 12.50 | 12.50 | 11.75 | 11.97 | 68,193 | -0.32(-2.60%) |
Aug 10, 2020 | 11.97 | 12.45 | 11.97 | 12.29 | 80,557 | +0.50(+4.24%) |
Aug 07, 2020 | 12.31 | 12.45 | 11.71 | 11.79 | 57,300 | -0.59(-4.77%) |
Aug 06, 2020 | 12.39 | 12.48 | 12.31 | 12.38 | 21,558 | +0.00(+0.00%) |
Aug 05, 2020 | 12.44 | 12.48 | 12.31 | 12.38 | 39,440 | -0.01(-0.08%) |
Aug 04, 2020 | 12.67 | 12.75 | 12.31 | 12.39 | 32,166 | -0.22(-1.74%) |
Aug 03, 2020 | 12.30 | 12.94 | 12.30 | 12.61 | 65,770 | +0.51(+4.21%) |
Jul 31, 2020 | 12.20 | 12.24 | 11.86 | 12.10 | 50,200 | -0.05(-0.41%) |
Jul 30, 2020 | 12.10 | 12.24 | 11.38 | 12.15 | 48,416 | +0.06(+0.50%) |
Jul 29, 2020 | 11.69 | 12.24 | 11.69 | 12.09 | 58,780 | +0.50(+4.31%) |
Jul 28, 2020 | 12.82 | 12.82 | 11.44 | 11.59 | 131,165 | -1.20(-9.38%) |
Jul 27, 2020 | 12.85 | 12.92 | 12.40 | 12.79 | 72,446 | +0.17(+1.35%) |
Jul 24, 2020 | 12.45 | 12.88 | 12.44 | 12.62 | 83,800 | +0.20(+1.61%) |
Jul 23, 2020 | 12.28 | 12.49 | 12.15 | 12.42 | 137,926 | +0.18(+1.47%) |
Jul 22, 2020 | 11.71 | 12.40 | 11.71 | 12.24 | 134,851 | +0.74(+6.43%) |
Jul 21, 2020 | 12.00 | 13.20 | 11.50 | 11.50 | 265,543 | -0.47(-3.93%) |
Jul 20, 2020 | 12.00 | 12.00 | 11.50 | 11.97 | 158,747 | +0.72(+6.40%) |
Jul 17, 2020 | 11.46 | 11.73 | 10.78 | 11.25 | 111,800 | +0.26(+2.37%) |
Jul 16, 2020 | 10.75 | 11.19 | 10.59 | 10.99 | 64,477 | +0.36(+3.39%) |
Jul 15, 2020 | 10.82 | 10.94 | 10.38 | 10.63 | 37,308 | -0.19(-1.76%) |
Jul 14, 2020 | 10.18 | 10.93 | 9.910 | 10.82 | 53,932 | +0.38(+3.64%) |
Jul 13, 2020 | 11.00 | 11.43 | 9.940 | 10.44 | 64,509 | -0.24(-2.25%) |
Jul 10, 2020 | 9.660 | 11.46 | 9.600 | 10.68 | 110,700 | +1.19(+12.54%) |
Jul 09, 2020 | 9.140 | 9.910 | 8.950 | 9.490 | 84,166 | +0.45(+4.98%) |
Jul 08, 2020 | 10.00 | 10.00 | 8.170 | 9.040 | 367,319 | +1.52(+20.21%) |
Jul 07, 2020 | 7.910 | 8.030 | 7.400 | 7.520 | 97,705 | -0.39(-4.93%) |
Jul 06, 2020 | 7.700 | 8.200 | 7.690 | 7.910 | 21,473 | +0.26(+3.40%) |
Jul 02, 2020 | 7.320 | 7.800 | 7.090 | 7.650 | 50,700 | +0.76(+11.03%) |
Jul 01, 2020 | 7.380 | 7.780 | 6.600 | 6.890 | 78,130 | -0.47(-6.39%) |
Jun 30, 2020 | 7.090 | 7.570 | 7.070 | 7.360 | 73,439 | +0.22(+3.08%) |
Jun 29, 2020 | 6.310 | 7.200 | 5.680 | 7.140 | 74,635 | +0.26(+3.78%) |
Jun 26, 2020 | 6.840 | 7.120 | 6.180 | 6.880 | 158,400 | +0.08(+1.18%) |
Jun 25, 2020 | 6.970 | 7.200 | 6.390 | 6.800 | 84,808 | -0.07(-1.02%) |
Jun 24, 2020 | 7.460 | 7.460 | 6.870 | 6.870 | 47,748 | -0.11(-1.58%) |
Jun 23, 2020 | 7.070 | 7.190 | 6.870 | 6.980 | 18,439 | -0.02(-0.29%) |
Jun 22, 2020 | 7.250 | 7.290 | 7.000 | 7.000 | 25,531 | -0.01(-0.14%) |
Jun 19, 2020 | 7.140 | 7.400 | 7.010 | 7.010 | 58,600 | -0.02(-0.28%) |
Jun 18, 2020 | 6.580 | 7.500 | 6.580 | 7.030 | 88,619 | +0.13(+1.88%) |
Jun 17, 2020 | 6.470 | 7.380 | 6.260 | 6.900 | 134,954 | +0.65(+10.40%) |
Jun 16, 2020 | 5.930 | 6.590 | 5.680 | 6.250 | 157,528 | +0.32(+5.40%) |
Jun 15, 2020 | 5.700 | 5.960 | 5.200 | 5.930 | 10,966 | +0.12(+2.07%) |
Jun 12, 2020 | 5.670 | 6.020 | 5.530 | 5.810 | 23,000 | +0.26(+4.68%) |
Jun 11, 2020 | 5.630 | 5.890 | 5.270 | 5.550 | 31,772 | -0.25(-4.31%) |
Jun 10, 2020 | 5.690 | 5.895 | 5.550 | 5.800 | 12,387 | +0.25(+4.50%) |
Jun 09, 2020 | 5.630 | 5.700 | 5.460 | 5.550 | 9,727 | -0.10(-1.77%) |
Jun 08, 2020 | 5.650 | 5.725 | 5.500 | 5.650 | 32,004 | +0.01(+0.18%) |
Jun 05, 2020 | 5.530 | 5.785 | 5.500 | 5.640 | 27,900 | +0.23(+4.25%) |
Jun 04, 2020 | 4.960 | 5.810 | 4.960 | 5.410 | 51,903 | +0.26(+5.05%) |
Jun 03, 2020 | 5.490 | 6.020 | 4.810 | 5.150 | 95,715 | -0.34(-6.19%) |
Jun 02, 2020 | 4.460 | 5.580 | 4.360 | 5.490 | 173,502 | +1.05(+23.65%) |
Jun 01, 2020 | 4.430 | 4.520 | 4.350 | 4.440 | 62,643 | +0.06(+1.37%) |
May 29, 2020 | 4.200 | 4.450 | 4.150 | 4.380 | 8,300 | +0.12(+2.82%) |
May 28, 2020 | 4.160 | 4.630 | 4.160 | 4.260 | 125,255 | +0.26(+6.50%) |
May 27, 2020 | 4.200 | 4.620 | 3.900 | 4.000 | 197,841 | -0.14(-3.38%) |
May 26, 2020 | 4.270 | 4.270 | 4.010 | 4.140 | 24,146 | +0.09(+2.22%) |
May 22, 2020 | 4.020 | 4.065 | 3.920 | 4.050 | 10,500 | +0.05(+1.25%) |
May 21, 2020 | 4.180 | 4.370 | 4.000 | 4.000 | 17,104 | -0.15(-3.61%) |
May 20, 2020 | 4.380 | 4.490 | 4.120 | 4.150 | 35,420 | -0.12(-2.81%) |
May 19, 2020 | 4.960 | 4.960 | 4.200 | 4.270 | 10,032 | -0.34(-7.38%) |
May 18, 2020 | 4.310 | 4.770 | 4.310 | 4.610 | 22,455 | +0.50(+12.17%) |
May 15, 2020 | 4.400 | 4.820 | 3.750 | 4.110 | 23,100 | -0.16(-3.75%) |
May 14, 2020 | 4.500 | 4.500 | 3.570 | 4.270 | 135,679 | -0.25(-5.53%) |
May 13, 2020 | 5.160 | 5.970 | 4.500 | 4.520 | 33,353 | -0.61(-11.89%) |
May 12, 2020 | 5.400 | 5.685 | 5.130 | 5.130 | 10,686 | -0.37(-6.73%) |
May 11, 2020 | 5.630 | 5.875 | 5.430 | 5.500 | 12,955 | -0.09(-1.61%) |
May 08, 2020 | 5.250 | 6.030 | 5.250 | 5.590 | 12,800 | +0.41(+7.92%) |
May 07, 2020 | 5.710 | 5.710 | 5.120 | 5.180 | 124,298 | -0.18(-3.36%) |
May 06, 2020 | 5.150 | 6.000 | 5.035 | 5.360 | 117,383 | +0.20(+3.88%) |
May 05, 2020 | 5.300 | 5.705 | 5.150 | 5.160 | 7,241 | -0.10(-1.90%) |
May 04, 2020 | 5.011 | 5.260 | 4.915 | 5.260 | 26,074 | -0.01(-0.19%) |