Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.28 | 25.60 | 25.02 | 25.08 | 8,443,033 | -0.41(-1.59%) |
Apr 29, 2021 | 25.39 | 25.70 | 25.19 | 25.49 | 6,068,627 | +0.46(+1.84%) |
Apr 28, 2021 | 24.82 | 25.17 | 24.81 | 25.03 | 6,067,407 | +0.25(+1.03%) |
Apr 27, 2021 | 24.67 | 24.85 | 24.55 | 24.77 | 5,875,044 | +0.19(+0.79%) |
Apr 26, 2021 | 24.32 | 24.85 | 24.31 | 24.58 | 7,151,576 | +0.44(+1.80%) |
Apr 23, 2021 | 23.29 | 24.22 | 23.13 | 24.14 | 9,620,972 | +0.94(+4.05%) |
Apr 22, 2021 | 23.69 | 23.76 | 23.19 | 23.20 | 15,063,221 | -0.46(-1.95%) |
Apr 21, 2021 | 22.75 | 23.68 | 22.54 | 23.67 | 14,604,914 | +0.71(+3.11%) |
Apr 20, 2021 | 23.74 | 23.86 | 22.79 | 22.95 | 11,689,418 | -1.02(-4.26%) |
Apr 19, 2021 | 24.13 | 24.54 | 23.90 | 23.97 | 7,402,652 | -0.12(-0.49%) |
Apr 16, 2021 | 24.35 | 24.48 | 23.81 | 24.09 | 9,470,802 | +0.08(+0.34%) |
Apr 15, 2021 | 24.46 | 24.49 | 23.56 | 24.01 | 13,196,739 | -0.45(-1.85%) |
Apr 14, 2021 | 24.01 | 24.64 | 23.98 | 24.46 | 7,416,958 | +0.40(+1.65%) |
Apr 13, 2021 | 24.44 | 24.55 | 23.92 | 24.06 | 7,056,224 | -0.61(-2.48%) |
Apr 12, 2021 | 24.52 | 24.73 | 24.44 | 24.68 | 6,072,296 | +0.30(+1.21%) |
Apr 09, 2021 | 24.29 | 24.56 | 24.17 | 24.38 | 5,870,427 | +0.35(+1.48%) |
Apr 08, 2021 | 23.99 | 24.14 | 23.51 | 24.03 | 6,021,824 | -0.15(-0.62%) |
Apr 07, 2021 | 24.22 | 24.37 | 23.98 | 24.18 | 5,486,848 | +0.09(+0.38%) |
Apr 06, 2021 | 24.04 | 24.18 | 23.76 | 24.09 | 7,071,418 | -0.05(-0.20%) |
Apr 05, 2021 | 24.46 | 24.71 | 23.98 | 24.13 | 8,283,298 | -0.02(-0.07%) |
Apr 01, 2021 | 23.70 | 24.15 | 23.63 | 24.15 | 10,766,512 | +0.42(+1.79%) |
Mar 31, 2021 | 23.92 | 24.18 | 23.66 | 23.73 | 12,775,392 | -0.34(-1.41%) |
Mar 30, 2021 | 23.63 | 24.24 | 23.60 | 24.06 | 10,445,529 | +0.76(+3.25%) |
Mar 29, 2021 | 23.75 | 23.78 | 23.03 | 23.31 | 17,375,408 | -0.88(-3.64%) |
Mar 26, 2021 | 24.07 | 24.40 | 23.81 | 24.19 | 11,671,258 | +0.49(+2.06%) |
Mar 25, 2021 | 22.61 | 23.83 | 22.46 | 23.70 | 11,955,723 | +1.00(+4.40%) |
Mar 24, 2021 | 23.17 | 23.47 | 22.69 | 22.70 | 10,163,258 | -0.02(-0.07%) |
Mar 23, 2021 | 23.12 | 23.44 | 22.63 | 22.72 | 13,176,447 | -0.63(-2.69%) |
Mar 22, 2021 | 23.87 | 23.88 | 23.06 | 23.34 | 12,280,434 | -0.59(-2.47%) |
Mar 19, 2021 | 23.98 | 24.50 | 23.49 | 23.94 | 31,620,698 | -0.45(-1.85%) |
Mar 18, 2021 | 24.60 | 25.56 | 24.31 | 24.39 | 17,575,578 | +0.38(+1.57%) |
Mar 17, 2021 | 23.90 | 24.23 | 23.65 | 24.01 | 12,925,072 | +0.40(+1.68%) |
Mar 16, 2021 | 23.90 | 23.91 | 23.31 | 23.61 | 9,379,235 | -0.54(-2.22%) |
Mar 15, 2021 | 24.43 | 24.55 | 23.67 | 24.15 | 8,542,375 | -0.29(-1.19%) |
Mar 12, 2021 | 24.52 | 24.72 | 24.23 | 24.44 | 11,080,996 | +0.46(+1.90%) |
Mar 11, 2021 | 23.76 | 24.12 | 23.59 | 23.98 | 11,387,264 | +0.01(+0.02%) |
Mar 10, 2021 | 23.67 | 24.09 | 23.52 | 23.98 | 15,118,987 | +0.30(+1.27%) |
Mar 09, 2021 | 24.04 | 24.21 | 23.49 | 23.68 | 12,215,611 | -0.97(-3.95%) |
Mar 08, 2021 | 24.22 | 25.04 | 23.91 | 24.65 | 12,289,930 | +0.84(+3.54%) |
Mar 05, 2021 | 24.12 | 24.28 | 22.81 | 23.81 | 16,576,276 | +0.33(+1.42%) |
Mar 04, 2021 | 23.84 | 24.28 | 22.98 | 23.47 | 16,186,792 | -0.50(-2.08%) |
Mar 03, 2021 | 24.18 | 24.73 | 23.85 | 23.97 | 15,838,201 | +0.08(+0.34%) |
Mar 02, 2021 | 23.82 | 24.29 | 23.61 | 23.89 | 19,080,274 | +0.09(+0.36%) |
Mar 01, 2021 | 23.91 | 24.19 | 23.65 | 23.81 | 17,379,926 | +0.46(+1.98%) |
Feb 26, 2021 | 23.55 | 23.90 | 23.03 | 23.34 | 12,182,620 | -0.41(-1.72%) |
Feb 25, 2021 | 25.24 | 25.24 | 23.67 | 23.75 | 12,748,834 | -1.17(-4.70%) |
Feb 24, 2021 | 24.18 | 25.02 | 24.06 | 24.92 | 10,014,342 | +1.04(+4.34%) |
Feb 23, 2021 | 23.57 | 23.95 | 23.27 | 23.89 | 11,445,902 | +0.65(+2.80%) |
Feb 22, 2021 | 22.80 | 23.51 | 22.73 | 23.24 | 8,385,933 | +0.39(+1.72%) |
Feb 19, 2021 | 22.18 | 22.99 | 22.11 | 22.84 | 6,784,663 | +0.87(+3.94%) |
Feb 18, 2021 | 22.19 | 22.31 | 21.72 | 21.98 | 8,207,972 | -0.50(-2.22%) |
Feb 17, 2021 | 22.47 | 22.87 | 22.15 | 22.48 | 6,876,740 | -0.11(-0.48%) |
Feb 16, 2021 | 22.16 | 22.78 | 22.07 | 22.59 | 11,208,020 | +0.81(+3.73%) |
Feb 12, 2021 | 21.72 | 21.95 | 21.50 | 21.77 | 3,778,458 | +0.30(+1.38%) |
Feb 11, 2021 | 21.66 | 21.87 | 21.10 | 21.48 | 5,496,734 | -0.22(-0.99%) |
Feb 10, 2021 | 21.83 | 22.12 | 21.66 | 21.69 | 5,352,059 | -0.12(-0.54%) |
Feb 09, 2021 | 21.66 | 21.91 | 21.39 | 21.81 | 4,901,893 | +0.06(+0.27%) |
Feb 08, 2021 | 21.55 | 21.90 | 21.49 | 21.75 | 5,412,853 | +0.29(+1.35%) |
Feb 05, 2021 | 21.71 | 21.96 | 21.38 | 21.46 | 4,872,638 | +0.01(+0.05%) |
Feb 04, 2021 | 21.17 | 21.68 | 21.08 | 21.45 | 9,354,811 | +0.61(+2.91%) |
Feb 03, 2021 | 20.43 | 20.90 | 20.35 | 20.85 | 6,816,508 | +0.42(+2.05%) |
Feb 02, 2021 | 20.13 | 20.83 | 20.13 | 20.43 | 6,977,322 | +0.64(+3.23%) |
Feb 01, 2021 | 19.57 | 19.81 | 19.31 | 19.79 | 8,642,862 | +0.41(+2.11%) |
Jan 29, 2021 | 19.70 | 20.05 | 19.15 | 19.38 | 12,194,690 | -0.41(-2.07%) |
Jan 28, 2021 | 19.16 | 20.02 | 19.02 | 19.79 | 9,639,761 | +1.06(+5.68%) |
Jan 27, 2021 | 19.31 | 19.50 | 18.66 | 18.72 | 11,187,593 | -0.98(-4.97%) |
Jan 26, 2021 | 20.49 | 20.58 | 19.68 | 19.70 | 8,787,176 | -0.53(-2.63%) |
Jan 25, 2021 | 20.21 | 20.27 | 19.49 | 20.23 | 10,286,727 | -0.18(-0.89%) |
Jan 22, 2021 | 20.37 | 20.66 | 20.18 | 20.41 | 7,022,957 | -0.28(-1.36%) |
Jan 21, 2021 | 21.28 | 21.41 | 20.46 | 20.70 | 8,105,867 | -0.62(-2.92%) |
Jan 20, 2021 | 21.62 | 22.11 | 20.98 | 21.32 | 7,506,269 | -0.39(-1.81%) |
Jan 19, 2021 | 21.78 | 21.87 | 21.49 | 21.71 | 8,460,316 | +0.11(+0.49%) |
Jan 15, 2021 | 21.51 | 21.78 | 21.26 | 21.61 | 7,748,102 | -0.44(-1.98%) |
Jan 14, 2021 | 21.64 | 22.16 | 21.49 | 22.04 | 5,117,480 | +0.64(+2.98%) |
Jan 13, 2021 | 21.32 | 21.57 | 21.13 | 21.40 | 4,828,678 | -0.03(-0.12%) |
Jan 12, 2021 | 21.21 | 21.72 | 21.00 | 21.43 | 5,593,948 | +0.25(+1.18%) |
Jan 11, 2021 | 20.74 | 21.29 | 20.55 | 21.18 | 7,092,041 | +0.14(+0.68%) |
Jan 08, 2021 | 21.32 | 21.35 | 20.59 | 21.04 | 6,405,757 | -0.32(-1.52%) |
Jan 07, 2021 | 21.00 | 21.62 | 20.94 | 21.36 | 8,440,574 | +0.72(+3.50%) |
Jan 06, 2021 | 19.96 | 20.99 | 19.91 | 20.64 | 11,838,124 | +1.34(+6.94%) |
Jan 05, 2021 | 18.89 | 19.50 | 18.83 | 19.30 | 5,821,160 | +0.41(+2.17%) |
Jan 04, 2021 | 19.15 | 19.25 | 18.57 | 18.89 | 6,550,880 | -0.13(-0.67%) |
Dec 31, 2020 | 19.02 | 19.02 | 19.02 | 3,874,274 | +0.19(+1.02%) | |
Dec 30, 2020 | 18.60 | 18.85 | 18.56 | 18.82 | 3,874,274 | +0.28(+1.49%) |
Dec 29, 2020 | 18.69 | 18.75 | 18.45 | 18.55 | 3,630,618 | -0.12(-0.66%) |
Dec 28, 2020 | 18.90 | 19.00 | 18.66 | 18.67 | 4,623,202 | -0.01(-0.03%) |
Dec 24, 2020 | 18.88 | 18.88 | 18.39 | 18.68 | 2,507,917 | -0.13(-0.68%) |
Dec 23, 2020 | 18.40 | 18.91 | 18.38 | 18.80 | 4,563,559 | +0.60(+3.27%) |
Dec 22, 2020 | 18.61 | 18.69 | 18.21 | 18.21 | 5,462,117 | -0.28(-1.50%) |
Dec 21, 2020 | 18.34 | 18.61 | 18.01 | 18.48 | 8,698,389 | +0.29(+1.61%) |
Dec 18, 2020 | 18.49 | 18.60 | 18.02 | 18.19 | 13,520,110 | -0.30(-1.64%) |
Dec 17, 2020 | 18.69 | 18.78 | 18.36 | 18.49 | 6,694,651 | -0.32(-1.70%) |
Dec 16, 2020 | 18.82 | 18.87 | 18.57 | 18.81 | 4,912,207 | +0.05(+0.25%) |
Dec 15, 2020 | 18.72 | 18.88 | 18.41 | 18.77 | 5,382,084 | +0.36(+1.94%) |
Dec 14, 2020 | 19.23 | 19.32 | 18.38 | 18.41 | 6,547,478 | -0.40(-2.12%) |
Dec 11, 2020 | 18.82 | 18.97 | 18.59 | 18.81 | 4,665,673 | -0.34(-1.75%) |
Dec 10, 2020 | 18.74 | 19.21 | 18.66 | 19.14 | 5,746,479 | +0.10(+0.53%) |
Dec 09, 2020 | 19.16 | 19.44 | 18.98 | 19.04 | 6,263,530 | +0.12(+0.62%) |
Dec 08, 2020 | 18.57 | 19.03 | 18.53 | 18.93 | 6,519,004 | +0.15(+0.79%) |
Dec 07, 2020 | 18.66 | 18.83 | 18.39 | 18.78 | 7,428,705 | -0.06(-0.34%) |
Dec 04, 2020 | 18.65 | 18.91 | 18.51 | 18.84 | 6,780,929 | +0.45(+2.43%) |
Dec 03, 2020 | 18.27 | 18.57 | 18.03 | 18.39 | 6,918,561 | +0.12(+0.67%) |
Dec 02, 2020 | 17.79 | 18.41 | 17.72 | 18.27 | 6,925,252 | +0.39(+2.20%) |
Dec 01, 2020 | 17.93 | 18.12 | 17.78 | 17.88 | 7,287,118 | +0.51(+2.94%) |
Nov 30, 2020 | 18.03 | 18.22 | 17.32 | 17.37 | 10,024,076 | -0.79(-4.34%) |
Nov 27, 2020 | 18.37 | 18.49 | 18.01 | 18.15 | 2,927,282 | -0.30(-1.61%) |
Nov 25, 2020 | 18.30 | 18.52 | 18.09 | 18.45 | 5,251,280 | -0.19(-1.03%) |
Nov 24, 2020 | 18.15 | 18.71 | 18.13 | 18.64 | 7,325,173 | +0.96(+5.44%) |
Nov 23, 2020 | 17.55 | 17.77 | 17.38 | 17.68 | 4,545,372 | +0.52(+3.00%) |
Nov 20, 2020 | 17.22 | 17.32 | 16.93 | 17.17 | 7,178,668 | -0.28(-1.62%) |
Nov 19, 2020 | 17.05 | 17.48 | 16.89 | 17.45 | 5,413,016 | +0.16(+0.92%) |
Nov 18, 2020 | 17.63 | 17.87 | 17.28 | 17.29 | 5,161,714 | -0.30(-1.69%) |
Nov 17, 2020 | 17.25 | 17.59 | 16.88 | 17.59 | 6,325,820 | +0.02(+0.09%) |
Nov 16, 2020 | 17.68 | 18.06 | 17.30 | 17.57 | 7,319,623 | +0.69(+4.06%) |
Nov 13, 2020 | 16.57 | 17.02 | 16.52 | 16.88 | 6,581,213 | +0.57(+3.49%) |
Nov 12, 2020 | 16.39 | 16.64 | 16.00 | 16.31 | 8,230,874 | -0.53(-3.16%) |
Nov 11, 2020 | 17.49 | 17.49 | 16.71 | 16.85 | 7,568,060 | -0.60(-3.41%) |
Nov 10, 2020 | 17.26 | 17.53 | 16.95 | 17.44 | 10,427,643 | +0.25(+1.45%) |
Nov 09, 2020 | 16.31 | 17.53 | 16.23 | 17.19 | 19,761,480 | +2.46(+16.67%) |
Nov 06, 2020 | 15.47 | 15.60 | 14.62 | 14.73 | 8,003,482 | -0.64(-4.15%) |
Nov 05, 2020 | 14.31 | 15.55 | 14.31 | 15.37 | 16,677,749 | +1.16(+8.20%) |
Nov 04, 2020 | 14.88 | 14.89 | 14.06 | 14.21 | 11,009,383 | -1.22(-7.89%) |
Nov 03, 2020 | 15.26 | 15.54 | 15.16 | 15.43 | 6,763,020 | +0.52(+3.50%) |
Nov 02, 2020 | 14.68 | 14.93 | 14.40 | 14.91 | 7,091,584 | +0.41(+2.86%) |
Oct 30, 2020 | 14.17 | 14.50 | 13.99 | 14.49 | 6,401,620 | +0.29(+2.02%) |
Oct 29, 2020 | 13.72 | 14.34 | 13.51 | 14.20 | 8,468,620 | +0.44(+3.21%) |
Oct 28, 2020 | 13.84 | 14.10 | 13.72 | 13.76 | 7,154,886 | -0.41(-2.93%) |
Oct 27, 2020 | 14.76 | 14.93 | 14.17 | 14.18 | 6,597,856 | -0.70(-4.68%) |
Oct 26, 2020 | 15.10 | 15.16 | 14.68 | 14.87 | 8,538,096 | -0.40(-2.64%) |
Oct 23, 2020 | 15.26 | 15.40 | 14.91 | 15.28 | 8,378,023 | +0.14(+0.94%) |
Oct 22, 2020 | 14.50 | 15.20 | 14.38 | 15.14 | 8,221,055 | +0.69(+4.75%) |
Oct 21, 2020 | 14.38 | 14.50 | 14.26 | 14.45 | 9,631,794 | -0.04(-0.25%) |
Oct 20, 2020 | 14.22 | 14.71 | 14.15 | 14.49 | 9,813,127 | +0.51(+3.68%) |
Oct 19, 2020 | 14.12 | 14.20 | 13.90 | 13.97 | 8,494,000 | +0.02(+0.11%) |
Oct 16, 2020 | 14.16 | 14.20 | 13.67 | 13.96 | 17,194,416 | -0.68(-4.62%) |
Oct 15, 2020 | 14.29 | 14.71 | 14.24 | 14.63 | 17,796,330 | +0.17(+1.16%) |
Oct 14, 2020 | 14.78 | 14.98 | 14.44 | 14.46 | 9,569,976 | -0.23(-1.57%) |
Oct 13, 2020 | 14.92 | 14.95 | 14.46 | 14.69 | 11,157,644 | -0.24(-1.58%) |
Oct 12, 2020 | 14.68 | 14.95 | 14.59 | 14.93 | 6,403,616 | +0.27(+1.82%) |
Oct 09, 2020 | 15.08 | 15.14 | 14.62 | 14.66 | 7,910,671 | -0.31(-2.10%) |
Oct 08, 2020 | 14.90 | 15.01 | 14.66 | 14.98 | 4,735,000 | +0.23(+1.56%) |
Oct 07, 2020 | 14.49 | 14.93 | 14.47 | 14.75 | 5,653,314 | +0.52(+3.65%) |
Oct 06, 2020 | 14.68 | 14.94 | 14.17 | 14.23 | 9,088,643 | -0.18(-1.27%) |
Oct 05, 2020 | 13.91 | 14.42 | 13.87 | 14.41 | 8,765,421 | +0.67(+4.85%) |
Oct 02, 2020 | 13.06 | 13.82 | 13.01 | 13.75 | 6,385,244 | +0.41(+3.07%) |
Oct 01, 2020 | 13.35 | 13.48 | 13.18 | 13.34 | 6,544,579 | +0.08(+0.59%) |
Sep 30, 2020 | 13.07 | 13.49 | 13.06 | 13.26 | 9,406,411 | +0.26(+2.02%) |
Sep 29, 2020 | 13.23 | 13.30 | 12.84 | 13.00 | 5,500,175 | -0.29(-2.21%) |
Sep 28, 2020 | 13.09 | 13.39 | 13.06 | 13.29 | 7,756,275 | +0.48(+3.72%) |
Sep 25, 2020 | 12.37 | 12.86 | 12.35 | 12.81 | 6,588,317 | +0.31(+2.52%) |
Sep 24, 2020 | 12.56 | 12.86 | 12.30 | 12.50 | 6,859,314 | -0.06(-0.50%) |
Sep 23, 2020 | 12.96 | 13.30 | 12.54 | 12.56 | 9,119,058 | -0.29(-2.28%) |
Sep 22, 2020 | 13.53 | 13.57 | 12.74 | 12.85 | 16,284,412 | -0.69(-5.11%) |
Sep 21, 2020 | 13.80 | 14.01 | 13.46 | 13.55 | 9,515,086 | -0.70(-4.90%) |
Sep 18, 2020 | 14.22 | 14.43 | 14.15 | 14.24 | 17,060,370 | -0.17(-1.20%) |
Sep 17, 2020 | 14.20 | 14.59 | 14.12 | 14.42 | 14,723,296 | -0.07(-0.47%) |
Sep 16, 2020 | 14.03 | 14.78 | 13.94 | 14.49 | 13,912,887 | +0.49(+3.48%) |
Sep 15, 2020 | 14.66 | 14.68 | 13.99 | 14.00 | 12,031,300 | -0.68(-4.64%) |
Sep 14, 2020 | 14.38 | 14.74 | 14.31 | 14.68 | 28,068,044 | +0.46(+3.25%) |
Sep 11, 2020 | 14.00 | 14.24 | 13.82 | 14.22 | 14,667,166 | +0.20(+1.46%) |
Sep 10, 2020 | 14.38 | 14.72 | 13.91 | 14.01 | 29,009,156 | -0.22(-1.51%) |
Sep 09, 2020 | 14.07 | 14.38 | 13.89 | 14.23 | 16,409,775 | +0.27(+1.92%) |
Sep 08, 2020 | 14.04 | 14.19 | 13.75 | 13.96 | 20,696,478 | -0.39(-2.70%) |
Sep 04, 2020 | 14.40 | 14.57 | 13.94 | 14.35 | 10,728,706 | +0.31(+2.24%) |
Sep 03, 2020 | 14.16 | 14.70 | 13.90 | 14.03 | 13,189,409 | -0.02(-0.11%) |
Sep 02, 2020 | 13.69 | 14.15 | 13.58 | 14.05 | 11,300,557 | +0.33(+2.37%) |
Sep 01, 2020 | 13.42 | 13.90 | 13.39 | 13.72 | 13,139,598 | +0.16(+1.16%) |
Aug 31, 2020 | 13.72 | 13.74 | 13.54 | 13.57 | 12,545,727 | -0.22(-1.60%) |
Aug 28, 2020 | 13.77 | 13.81 | 13.62 | 13.79 | 6,054,227 | +0.15(+1.08%) |
Aug 27, 2020 | 13.33 | 13.76 | 13.22 | 13.64 | 8,424,770 | +0.34(+2.56%) |
Aug 26, 2020 | 13.35 | 13.48 | 13.26 | 13.30 | 15,056,077 | -0.09(-0.70%) |
Aug 25, 2020 | 13.48 | 13.58 | 13.16 | 13.39 | 8,263,046 | +0.16(+1.23%) |
Aug 24, 2020 | 12.74 | 13.23 | 12.67 | 13.23 | 5,447,502 | +0.55(+4.30%) |
Aug 21, 2020 | 12.74 | 12.90 | 12.67 | 12.69 | 6,037,447 | -0.06(-0.45%) |
Aug 20, 2020 | 12.82 | 12.88 | 12.63 | 12.74 | 5,120,944 | -0.26(-2.02%) |
Aug 19, 2020 | 12.96 | 13.27 | 12.89 | 13.01 | 7,202,491 | +0.02(+0.16%) |
Aug 18, 2020 | 13.31 | 13.34 | 12.93 | 12.99 | 4,853,642 | -0.36(-2.67%) |
Aug 17, 2020 | 13.47 | 13.55 | 13.32 | 13.34 | 4,013,153 | -0.24(-1.78%) |
Aug 14, 2020 | 13.33 | 13.74 | 13.27 | 13.58 | 3,690,578 | +0.11(+0.82%) |
Aug 13, 2020 | 13.68 | 13.75 | 13.43 | 13.47 | 5,986,511 | -0.42(-3.02%) |
Aug 12, 2020 | 14.35 | 14.35 | 13.54 | 13.89 | 6,213,712 | -0.08(-0.60%) |
Aug 11, 2020 | 14.06 | 14.46 | 13.93 | 13.98 | 9,022,518 | +0.40(+2.98%) |
Aug 10, 2020 | 13.44 | 13.81 | 13.43 | 13.57 | 7,084,080 | +0.24(+1.77%) |
Aug 07, 2020 | 12.83 | 13.34 | 12.76 | 13.34 | 8,076,561 | +0.35(+2.71%) |
Aug 06, 2020 | 12.92 | 13.11 | 12.88 | 12.99 | 6,713,512 | -0.06(-0.44%) |
Aug 05, 2020 | 12.87 | 13.06 | 12.77 | 13.04 | 7,666,008 | +0.35(+2.73%) |
Aug 04, 2020 | 12.69 | 12.81 | 12.60 | 12.70 | 7,094,102 | -0.01(-0.08%) |
Aug 03, 2020 | 13.01 | 13.05 | 12.66 | 12.71 | 10,401,250 | -0.30(-2.34%) |
Jul 31, 2020 | 12.87 | 13.03 | 12.62 | 13.01 | 11,636,525 | +0.02(+0.12%) |
Jul 30, 2020 | 12.84 | 13.11 | 12.60 | 13.00 | 8,140,545 | -0.30(-2.25%) |
Jul 29, 2020 | 12.70 | 13.31 | 12.55 | 13.29 | 9,106,178 | +0.61(+4.84%) |
Jul 28, 2020 | 12.74 | 12.95 | 12.63 | 12.68 | 7,270,817 | -0.15(-1.19%) |
Jul 27, 2020 | 13.09 | 13.16 | 12.76 | 12.83 | 9,404,602 | -0.37(-2.81%) |
Jul 24, 2020 | 13.49 | 13.60 | 13.18 | 13.20 | 11,101,940 | -0.24(-1.80%) |
Jul 23, 2020 | 13.08 | 13.54 | 13.03 | 13.45 | 11,145,538 | +0.28(+2.12%) |
Jul 22, 2020 | 12.97 | 13.26 | 12.88 | 13.17 | 9,544,826 | -0.02(-0.16%) |
Jul 21, 2020 | 12.81 | 13.25 | 12.73 | 13.19 | 9,579,426 | +0.45(+3.57%) |
Jul 20, 2020 | 12.93 | 13.07 | 12.70 | 12.74 | 9,775,292 | -0.25(-1.91%) |
Jul 17, 2020 | 13.77 | 14.16 | 12.97 | 12.98 | 12,578,066 | -0.15(-1.18%) |
Jul 16, 2020 | 12.96 | 13.44 | 12.83 | 13.14 | 9,960,796 | +0.00(+0.00%) |
Jul 15, 2020 | 12.78 | 13.17 | 12.57 | 13.14 | 7,542,496 | +0.81(+6.53%) |
Jul 14, 2020 | 12.48 | 12.57 | 12.15 | 12.33 | 7,479,174 | -0.25(-1.97%) |
Jul 13, 2020 | 12.74 | 12.85 | 12.26 | 12.58 | 9,335,741 | +0.10(+0.79%) |
Jul 10, 2020 | 11.73 | 12.48 | 11.72 | 12.48 | 8,921,070 | +0.75(+6.38%) |
Jul 09, 2020 | 12.07 | 12.21 | 11.63 | 11.73 | 7,947,586 | -0.48(-3.93%) |
Jul 08, 2020 | 12.08 | 12.27 | 11.89 | 12.21 | 7,893,667 | +0.08(+0.68%) |
Jul 07, 2020 | 12.33 | 12.35 | 12.07 | 12.13 | 7,630,736 | -0.40(-3.17%) |
Jul 06, 2020 | 12.60 | 12.87 | 12.35 | 12.53 | 7,560,134 | +0.26(+2.15%) |
Jul 02, 2020 | 12.91 | 12.98 | 12.20 | 12.27 | 12,963,951 | -0.24(-1.94%) |
Jul 01, 2020 | 13.02 | 13.02 | 12.39 | 12.51 | 9,488,693 | -0.52(-4.00%) |
Jun 30, 2020 | 12.07 | 13.12 | 12.03 | 13.03 | 15,612,279 | +0.88(+7.27%) |
Jun 29, 2020 | 12.13 | 12.28 | 11.89 | 12.15 | 15,411,294 | +0.19(+1.60%) |
Jun 26, 2020 | 12.68 | 12.70 | 11.78 | 11.96 | 25,476,928 | -1.08(-8.31%) |
Jun 25, 2020 | 12.32 | 13.11 | 12.19 | 13.04 | 10,486,593 | +0.61(+4.90%) |
Jun 24, 2020 | 13.08 | 13.11 | 12.37 | 12.43 | 10,386,834 | -0.89(-6.67%) |
Jun 23, 2020 | 13.42 | 13.66 | 13.23 | 13.32 | 9,170,098 | +0.19(+1.45%) |
Jun 22, 2020 | 12.92 | 13.31 | 12.84 | 13.13 | 9,003,400 | +0.04(+0.32%) |
Jun 19, 2020 | 13.81 | 13.81 | 12.92 | 13.09 | 32,755,662 | -0.41(-3.06%) |
Jun 18, 2020 | 13.41 | 13.88 | 13.31 | 13.50 | 8,631,846 | -0.11(-0.83%) |
Jun 17, 2020 | 14.07 | 14.15 | 13.57 | 13.61 | 8,305,277 | -0.45(-3.19%) |
Jun 16, 2020 | 14.60 | 14.69 | 13.63 | 14.06 | 12,388,256 | +0.30(+2.21%) |
Jun 15, 2020 | 12.55 | 13.88 | 12.53 | 13.76 | 10,877,516 | +0.43(+3.21%) |
Jun 12, 2020 | 13.52 | 13.57 | 12.69 | 13.33 | 9,153,531 | +0.69(+5.47%) |
Jun 11, 2020 | 12.91 | 13.46 | 12.56 | 12.64 | 14,572,680 | -1.43(-10.16%) |
Jun 10, 2020 | 15.03 | 15.09 | 14.03 | 14.07 | 17,407,850 | -1.17(-7.66%) |
Jun 09, 2020 | 14.90 | 15.54 | 14.71 | 15.23 | 10,826,629 | -0.46(-2.96%) |
Jun 08, 2020 | 15.81 | 16.04 | 15.22 | 15.70 | 20,535,096 | +0.60(+3.97%) |
Jun 05, 2020 | 16.19 | 17.02 | 14.99 | 15.10 | 19,479,438 | +0.41(+2.78%) |
Jun 04, 2020 | 13.76 | 14.70 | 13.63 | 14.69 | 11,672,966 | +0.85(+6.11%) |
Jun 03, 2020 | 13.48 | 14.03 | 13.40 | 13.84 | 12,308,493 | +0.88(+6.77%) |
Jun 02, 2020 | 13.03 | 13.26 | 12.82 | 12.97 | 9,860,586 | +0.20(+1.58%) |
Jun 01, 2020 | 12.61 | 12.93 | 12.46 | 12.77 | 6,252,176 | +0.33(+2.61%) |
May 29, 2020 | 12.38 | 12.69 | 12.26 | 12.44 | 13,222,176 | -0.29(-2.27%) |
May 28, 2020 | 13.48 | 13.51 | 12.68 | 12.73 | 9,677,404 | -0.50(-3.78%) |
May 27, 2020 | 13.36 | 13.50 | 12.54 | 13.23 | 13,811,971 | +0.89(+7.19%) |
May 26, 2020 | 11.73 | 12.60 | 11.70 | 12.34 | 14,963,164 | +1.36(+12.36%) |
May 22, 2020 | 11.10 | 11.29 | 10.83 | 10.99 | 5,136,415 | -0.04(-0.33%) |
May 21, 2020 | 11.10 | 11.32 | 10.99 | 11.02 | 8,366,198 | -0.17(-1.48%) |
May 20, 2020 | 10.94 | 11.25 | 10.92 | 11.19 | 10,586,597 | +0.52(+4.84%) |
May 19, 2020 | 11.00 | 11.10 | 10.63 | 10.67 | 12,576,020 | -0.47(-4.22%) |
May 18, 2020 | 10.92 | 11.25 | 10.68 | 11.14 | 14,488,388 | +0.86(+8.33%) |
May 15, 2020 | 10.22 | 10.39 | 10.04 | 10.28 | 8,166,928 | -0.12(-1.14%) |
May 14, 2020 | 9.674 | 10.45 | 9.395 | 10.40 | 14,832,461 | +0.42(+4.24%) |
May 13, 2020 | 10.32 | 10.34 | 9.640 | 9.978 | 13,377,762 | -0.41(-3.97%) |
May 12, 2020 | 10.95 | 11.12 | 10.39 | 10.39 | 10,087,161 | -0.49(-4.51%) |
May 11, 2020 | 11.24 | 11.25 | 10.60 | 10.88 | 13,479,031 | -0.58(-5.05%) |
May 08, 2020 | 11.32 | 11.57 | 11.20 | 11.46 | 9,047,374 | +0.49(+4.47%) |
May 07, 2020 | 10.78 | 11.39 | 10.78 | 10.97 | 9,654,120 | +0.37(+3.46%) |
May 06, 2020 | 11.08 | 11.19 | 10.49 | 10.60 | 8,131,267 | -0.33(-3.02%) |
May 05, 2020 | 11.22 | 11.56 | 10.89 | 10.93 | 11,274,801 | -0.01(-0.09%) |
May 04, 2020 | 10.84 | 11.04 | 10.64 | 10.94 | 11,361,399 | -0.11(-1.03%) |