Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.44 | 21.63 | 21.03 | 21.20 | 2,782,100 | -0.40(-1.85%) |
Apr 29, 2021 | 22.03 | 22.10 | 21.17 | 21.60 | 1,572,278 | -0.19(-0.87%) |
Apr 28, 2021 | 22.19 | 22.35 | 21.67 | 21.79 | 2,082,792 | -0.32(-1.45%) |
Apr 27, 2021 | 22.49 | 22.97 | 22.00 | 22.11 | 2,467,483 | -0.17(-0.76%) |
Apr 26, 2021 | 21.90 | 22.63 | 21.81 | 22.28 | 2,575,484 | +0.81(+3.77%) |
Apr 23, 2021 | 21.52 | 21.71 | 21.17 | 21.47 | 1,682,800 | +0.22(+1.04%) |
Apr 22, 2021 | 21.23 | 21.98 | 21.15 | 21.25 | 2,563,175 | +0.22(+1.05%) |
Apr 21, 2021 | 20.23 | 21.15 | 20.10 | 21.03 | 4,121,323 | +0.51(+2.49%) |
Apr 20, 2021 | 21.65 | 21.76 | 20.06 | 20.52 | 3,849,446 | -1.54(-6.98%) |
Apr 19, 2021 | 21.38 | 22.06 | 21.25 | 22.06 | 2,777,610 | +0.80(+3.76%) |
Apr 16, 2021 | 21.81 | 21.86 | 20.96 | 21.26 | 2,094,600 | -0.49(-2.25%) |
Apr 15, 2021 | 22.00 | 22.03 | 21.53 | 21.75 | 1,672,142 | +0.03(+0.14%) |
Apr 14, 2021 | 21.65 | 22.45 | 21.35 | 21.72 | 2,019,447 | +0.18(+0.84%) |
Apr 13, 2021 | 21.74 | 21.88 | 21.12 | 21.54 | 2,407,166 | -0.41(-1.87%) |
Apr 12, 2021 | 22.51 | 22.58 | 21.48 | 21.95 | 2,458,119 | -0.68(-3.00%) |
Apr 09, 2021 | 22.86 | 22.95 | 22.35 | 22.63 | 2,118,100 | -0.34(-1.48%) |
Apr 08, 2021 | 22.72 | 23.13 | 22.20 | 22.97 | 2,828,386 | -0.08(-0.35%) |
Apr 07, 2021 | 23.53 | 23.76 | 22.52 | 23.05 | 3,022,244 | -0.40(-1.71%) |
Apr 06, 2021 | 22.92 | 23.70 | 22.71 | 23.45 | 3,295,169 | +0.42(+1.82%) |
Apr 05, 2021 | 22.12 | 23.17 | 21.81 | 23.03 | 5,370,873 | +1.53(+7.12%) |
Apr 01, 2021 | 20.65 | 21.63 | 20.47 | 21.50 | 3,936,400 | +1.09(+5.34%) |
Mar 31, 2021 | 20.48 | 20.87 | 20.13 | 20.41 | 2,760,134 | -0.01(-0.05%) |
Mar 30, 2021 | 20.08 | 20.42 | 19.75 | 20.42 | 3,136,154 | +0.33(+1.64%) |
Mar 29, 2021 | 20.69 | 20.69 | 19.76 | 20.09 | 2,253,880 | -0.48(-2.33%) |
Mar 26, 2021 | 21.12 | 21.29 | 19.68 | 20.57 | 4,339,000 | -0.22(-1.06%) |
Mar 25, 2021 | 19.28 | 21.08 | 19.20 | 20.79 | 3,375,835 | +0.79(+3.95%) |
Mar 24, 2021 | 20.89 | 21.42 | 20.00 | 20.00 | 3,573,088 | -0.72(-3.47%) |
Mar 23, 2021 | 21.98 | 22.20 | 20.56 | 20.72 | 4,805,348 | -1.64(-7.33%) |
Mar 22, 2021 | 23.55 | 23.55 | 22.09 | 22.36 | 5,486,222 | -1.28(-5.41%) |
Mar 19, 2021 | 23.53 | 23.87 | 22.91 | 23.64 | 3,981,500 | +0.08(+0.34%) |
Mar 18, 2021 | 24.03 | 24.25 | 23.36 | 23.56 | 3,387,286 | -0.59(-2.44%) |
Mar 17, 2021 | 24.00 | 24.63 | 23.61 | 24.15 | 5,127,067 | -0.20(-0.82%) |
Mar 16, 2021 | 25.85 | 25.85 | 24.04 | 24.35 | 4,038,919 | -1.47(-5.69%) |
Mar 15, 2021 | 24.68 | 26.12 | 24.50 | 25.82 | 4,913,020 | +1.81(+7.54%) |
Mar 12, 2021 | 23.87 | 24.31 | 23.36 | 24.01 | 3,108,500 | +0.13(+0.54%) |
Mar 11, 2021 | 24.87 | 24.87 | 23.58 | 23.88 | 4,763,684 | -0.60(-2.45%) |
Mar 10, 2021 | 24.16 | 25.53 | 24.08 | 24.48 | 4,071,580 | +0.50(+2.09%) |
Mar 09, 2021 | 24.54 | 24.73 | 23.84 | 23.98 | 2,877,061 | -0.50(-2.04%) |
Mar 08, 2021 | 24.68 | 25.08 | 23.71 | 24.48 | 3,607,581 | +0.19(+0.78%) |
Mar 05, 2021 | 24.07 | 24.36 | 22.69 | 24.29 | 4,160,600 | +0.46(+1.93%) |
Mar 04, 2021 | 24.17 | 25.18 | 23.16 | 23.83 | 5,378,961 | -0.31(-1.28%) |
Mar 03, 2021 | 24.12 | 25.22 | 23.78 | 24.14 | 5,766,640 | +0.26(+1.09%) |
Mar 02, 2021 | 24.06 | 24.35 | 23.36 | 23.88 | 4,009,810 | -0.02(-0.08%) |
Mar 01, 2021 | 23.28 | 24.28 | 23.04 | 23.90 | 3,895,454 | +1.45(+6.46%) |
Feb 26, 2021 | 24.29 | 24.65 | 22.27 | 22.45 | 4,451,700 | -0.34(-1.49%) |
Feb 25, 2021 | 24.28 | 24.50 | 22.43 | 22.79 | 4,511,692 | -1.32(-5.47%) |
Feb 24, 2021 | 23.45 | 24.44 | 22.86 | 24.11 | 5,397,748 | +0.95(+4.10%) |
Feb 23, 2021 | 23.08 | 23.78 | 21.85 | 23.16 | 5,893,721 | -0.05(-0.22%) |
Feb 22, 2021 | 22.04 | 23.88 | 21.83 | 23.21 | 6,804,694 | +1.38(+6.32%) |
Feb 19, 2021 | 20.95 | 22.18 | 20.94 | 21.83 | 4,076,700 | +0.82(+3.90%) |
Feb 18, 2021 | 21.06 | 21.44 | 20.60 | 21.01 | 2,580,360 | -0.12(-0.57%) |
Feb 17, 2021 | 21.08 | 21.33 | 20.61 | 21.13 | 3,296,518 | -0.15(-0.70%) |
Feb 16, 2021 | 21.08 | 21.50 | 20.78 | 21.28 | 4,224,634 | +0.70(+3.40%) |
Feb 12, 2021 | 20.57 | 21.04 | 20.30 | 20.58 | 2,512,100 | +0.01(+0.05%) |
Feb 11, 2021 | 20.65 | 21.38 | 20.03 | 20.57 | 3,200,305 | -0.27(-1.30%) |
Feb 10, 2021 | 19.74 | 21.15 | 19.50 | 20.84 | 5,089,430 | +1.28(+6.54%) |
Feb 09, 2021 | 19.66 | 19.93 | 19.01 | 19.56 | 3,071,529 | -0.25(-1.26%) |
Feb 08, 2021 | 19.89 | 20.04 | 19.37 | 19.81 | 3,334,578 | -0.01(-0.05%) |
Feb 05, 2021 | 20.10 | 20.50 | 19.64 | 19.82 | 3,743,400 | -0.37(-1.83%) |
Feb 04, 2021 | 19.82 | 20.19 | 19.38 | 20.19 | 3,132,099 | +0.40(+2.02%) |
Feb 03, 2021 | 18.93 | 19.94 | 18.88 | 19.79 | 4,332,698 | +0.94(+4.99%) |
Feb 02, 2021 | 20.25 | 20.44 | 18.76 | 18.85 | 7,547,042 | -1.60(-7.82%) |
Feb 01, 2021 | 20.56 | 21.00 | 19.47 | 20.45 | 4,935,361 | +0.21(+1.04%) |
Jan 29, 2021 | 21.14 | 22.20 | 19.75 | 20.24 | 6,730,700 | -1.03(-4.84%) |
Jan 28, 2021 | 21.34 | 22.05 | 19.50 | 21.27 | 10,691,600 | -0.75(-3.41%) |
Jan 27, 2021 | 25.91 | 27.84 | 21.40 | 22.02 | 32,563,392 | +1.03(+4.91%) |
Jan 26, 2021 | 21.47 | 21.52 | 19.78 | 20.99 | 10,183,651 | -0.25(-1.18%) |
Jan 25, 2021 | 19.68 | 23.58 | 19.68 | 21.24 | 13,601,289 | +1.68(+8.59%) |
Jan 22, 2021 | 17.98 | 19.67 | 17.84 | 19.56 | 5,104,600 | +0.99(+5.33%) |
Jan 21, 2021 | 19.11 | 19.14 | 18.50 | 18.57 | 3,385,574 | -0.67(-3.48%) |
Jan 20, 2021 | 19.70 | 19.80 | 18.84 | 19.24 | 3,736,882 | -0.24(-1.23%) |
Jan 19, 2021 | 19.65 | 20.09 | 19.19 | 19.48 | 4,551,634 | +0.37(+1.94%) |
Jan 15, 2021 | 19.83 | 20.16 | 18.65 | 19.11 | 6,502,200 | +0.13(+0.68%) |
Jan 14, 2021 | 17.79 | 19.65 | 17.75 | 18.98 | 8,085,537 | +1.29(+7.29%) |
Jan 13, 2021 | 17.78 | 17.85 | 17.29 | 17.69 | 4,224,426 | -0.03(-0.17%) |
Jan 12, 2021 | 16.98 | 17.92 | 16.93 | 17.72 | 5,274,211 | +0.82(+4.85%) |
Jan 11, 2021 | 17.07 | 17.29 | 16.78 | 16.90 | 4,547,750 | -0.57(-3.26%) |
Jan 08, 2021 | 17.19 | 17.79 | 17.15 | 17.47 | 3,388,800 | +0.35(+2.04%) |
Jan 07, 2021 | 17.26 | 17.70 | 16.81 | 17.12 | 4,011,830 | -0.04(-0.23%) |
Jan 06, 2021 | 16.90 | 17.45 | 16.74 | 17.16 | 5,699,944 | +0.57(+3.44%) |
Jan 05, 2021 | 16.14 | 16.80 | 16.10 | 16.59 | 3,446,745 | +0.43(+2.66%) |
Jan 04, 2021 | 17.64 | 17.67 | 16.10 | 16.16 | 6,471,248 | -1.25(-7.18%) |
Dec 31, 2020 | 17.41 | 17.41 | 17.41 | 4,358,358 | -0.37(-2.08%) | |
Dec 30, 2020 | 17.52 | 17.96 | 17.46 | 17.78 | 4,358,358 | +0.36(+2.07%) |
Dec 29, 2020 | 17.17 | 18.04 | 17.03 | 17.42 | 6,708,024 | +0.45(+2.65%) |
Dec 28, 2020 | 16.75 | 18.28 | 16.54 | 16.97 | 8,206,514 | +0.46(+2.79%) |
Dec 24, 2020 | 16.51 | 16.74 | 16.25 | 16.51 | 2,359,900 | -0.07(-0.42%) |
Dec 23, 2020 | 15.60 | 16.83 | 15.60 | 16.58 | 7,345,977 | +1.06(+6.83%) |
Dec 22, 2020 | 16.11 | 16.33 | 15.51 | 15.52 | 4,540,075 | -0.60(-3.72%) |
Dec 21, 2020 | 15.37 | 16.15 | 15.23 | 16.12 | 8,116,239 | -0.11(-0.68%) |
Dec 18, 2020 | 16.78 | 16.78 | 16.05 | 16.23 | 8,078,200 | -0.44(-2.64%) |
Dec 17, 2020 | 16.02 | 16.70 | 15.85 | 16.67 | 6,149,308 | +0.70(+4.38%) |
Dec 16, 2020 | 15.89 | 16.39 | 15.64 | 15.97 | 5,598,463 | -0.28(-1.72%) |
Dec 15, 2020 | 15.57 | 16.26 | 15.10 | 16.25 | 7,461,389 | +0.55(+3.50%) |
Dec 14, 2020 | 16.31 | 16.94 | 15.24 | 15.70 | 11,020,948 | -0.55(-3.38%) |
Dec 11, 2020 | 14.84 | 16.87 | 14.71 | 16.25 | 23,286,600 | +1.26(+8.41%) |
Dec 10, 2020 | 14.88 | 15.43 | 14.63 | 14.99 | 9,994,991 | -0.16(-1.06%) |
Dec 09, 2020 | 15.30 | 15.75 | 14.77 | 15.15 | 13,074,549 | +0.13(+0.87%) |
Dec 08, 2020 | 13.96 | 15.17 | 13.78 | 15.02 | 14,401,302 | +1.22(+8.84%) |
Dec 07, 2020 | 14.03 | 14.50 | 13.64 | 13.80 | 12,126,870 | -0.65(-4.50%) |
Dec 04, 2020 | 13.99 | 14.48 | 13.57 | 14.45 | 21,108,500 | +1.15(+8.65%) |
Dec 03, 2020 | 17.30 | 18.22 | 13.20 | 13.30 | 44,210,592 | -3.74(-21.95%) |
Dec 02, 2020 | 15.95 | 17.61 | 15.84 | 17.04 | 11,424,005 | +0.77(+4.73%) |
Dec 01, 2020 | 15.96 | 16.49 | 15.84 | 16.27 | 7,819,192 | +0.82(+5.31%) |
Nov 30, 2020 | 16.80 | 16.80 | 15.17 | 15.45 | 9,593,687 | -1.33(-7.93%) |
Nov 27, 2020 | 16.64 | 17.03 | 16.50 | 16.78 | 2,645,000 | +0.17(+1.02%) |
Nov 25, 2020 | 16.49 | 16.90 | 16.04 | 16.61 | 5,431,900 | -0.34(-2.01%) |
Nov 24, 2020 | 16.21 | 17.38 | 16.17 | 16.95 | 10,480,834 | +1.29(+8.24%) |
Nov 23, 2020 | 15.11 | 15.75 | 14.85 | 15.66 | 8,868,542 | +0.97(+6.60%) |
Nov 20, 2020 | 14.46 | 14.81 | 14.23 | 14.69 | 6,835,200 | +0.17(+1.17%) |
Nov 19, 2020 | 14.24 | 14.78 | 14.13 | 14.52 | 7,651,490 | -0.39(-2.62%) |
Nov 18, 2020 | 14.99 | 15.77 | 14.77 | 14.91 | 10,989,456 | +0.11(+0.74%) |
Nov 17, 2020 | 13.91 | 15.00 | 13.80 | 14.80 | 9,304,391 | +0.54(+3.79%) |
Nov 16, 2020 | 15.44 | 15.50 | 13.93 | 14.26 | 15,766,395 | +0.62(+4.55%) |
Nov 13, 2020 | 12.34 | 13.85 | 12.31 | 13.64 | 11,070,200 | +1.40(+11.44%) |
Nov 12, 2020 | 12.74 | 13.17 | 11.85 | 12.24 | 11,145,673 | -0.93(-7.06%) |
Nov 11, 2020 | 12.85 | 13.24 | 12.72 | 13.17 | 9,982,678 | -0.39(-2.88%) |
Nov 10, 2020 | 13.60 | 14.56 | 12.74 | 13.56 | 24,690,494 | +0.48(+3.67%) |
Nov 09, 2020 | 12.77 | 15.35 | 11.69 | 13.08 | 50,884,120 | +4.07(+45.17%) |
Nov 06, 2020 | 8.840 | 9.110 | 8.650 | 9.010 | 6,929,200 | -0.06(-0.66%) |
Nov 05, 2020 | 8.450 | 9.190 | 8.030 | 9.070 | 11,793,067 | +0.53(+6.21%) |
Nov 04, 2020 | 8.500 | 8.600 | 8.210 | 8.540 | 6,871,599 | -0.10(-1.16%) |
Nov 03, 2020 | 8.460 | 8.990 | 8.450 | 8.640 | 7,679,514 | +0.32(+3.85%) |
Nov 02, 2020 | 8.280 | 8.470 | 8.030 | 8.320 | 6,096,298 | +0.13(+1.59%) |
Oct 30, 2020 | 8.320 | 8.645 | 7.920 | 8.190 | 6,877,300 | -0.23(-2.73%) |
Oct 29, 2020 | 8.180 | 8.440 | 7.970 | 8.420 | 5,534,494 | +0.18(+2.18%) |
Oct 28, 2020 | 8.040 | 8.390 | 7.980 | 8.240 | 6,520,345 | -0.21(-2.49%) |
Oct 27, 2020 | 8.660 | 8.690 | 8.320 | 8.450 | 4,918,039 | -0.21(-2.42%) |
Oct 26, 2020 | 9.040 | 9.120 | 8.410 | 8.660 | 8,546,700 | -0.70(-7.48%) |
Oct 23, 2020 | 9.310 | 9.670 | 8.930 | 9.360 | 10,972,400 | +0.05(+0.54%) |
Oct 22, 2020 | 8.660 | 9.330 | 8.540 | 9.310 | 9,950,445 | +0.70(+8.13%) |
Oct 21, 2020 | 8.530 | 8.780 | 8.367 | 8.610 | 7,817,294 | -0.04(-0.46%) |
Oct 20, 2020 | 8.480 | 8.690 | 8.130 | 8.650 | 9,102,022 | +0.09(+1.05%) |
Oct 19, 2020 | 8.060 | 9.000 | 8.060 | 8.560 | 19,438,116 | +0.70(+8.91%) |
Oct 16, 2020 | 7.930 | 8.005 | 7.740 | 7.860 | 7,941,300 | -0.01(-0.13%) |
Oct 15, 2020 | 8.060 | 8.170 | 7.720 | 7.870 | 7,508,335 | -0.19(-2.36%) |
Oct 14, 2020 | 7.560 | 8.530 | 7.560 | 8.060 | 16,791,968 | +0.23(+2.94%) |
Oct 13, 2020 | 8.280 | 8.400 | 7.640 | 7.830 | 19,865,778 | -0.76(-8.85%) |
Oct 12, 2020 | 8.410 | 8.660 | 8.170 | 8.590 | 7,161,354 | +0.16(+1.90%) |
Oct 09, 2020 | 8.880 | 9.020 | 8.360 | 8.430 | 11,635,100 | -0.34(-3.88%) |
Oct 08, 2020 | 8.500 | 8.840 | 8.260 | 8.770 | 14,343,764 | +0.34(+4.03%) |
Oct 07, 2020 | 8.650 | 8.730 | 8.120 | 8.430 | 14,249,580 | -0.17(-1.98%) |
Oct 06, 2020 | 8.500 | 9.140 | 8.440 | 8.600 | 20,246,242 | +0.27(+3.24%) |
Oct 05, 2020 | 9.460 | 9.650 | 8.220 | 8.330 | 29,267,166 | -1.76(-17.44%) |
Oct 02, 2020 | 9.410 | 10.22 | 9.400 | 10.09 | 5,901,100 | +0.03(+0.30%) |
Oct 01, 2020 | 9.980 | 10.16 | 9.620 | 10.06 | 6,228,458 | +0.06(+0.60%) |
Sep 30, 2020 | 10.40 | 10.70 | 9.860 | 10.00 | 7,973,244 | +0.08(+0.81%) |
Sep 29, 2020 | 10.21 | 10.25 | 9.760 | 9.920 | 6,282,212 | -0.39(-3.78%) |
Sep 28, 2020 | 10.64 | 10.64 | 10.20 | 10.31 | 5,750,884 | -0.12(-1.15%) |
Sep 25, 2020 | 10.15 | 10.45 | 9.910 | 10.43 | 6,589,100 | +0.49(+4.93%) |
Sep 24, 2020 | 10.25 | 10.25 | 9.290 | 9.940 | 10,882,300 | -0.56(-5.33%) |
Sep 23, 2020 | 11.25 | 11.49 | 10.47 | 10.50 | 9,050,510 | -0.67(-6.00%) |
Sep 22, 2020 | 11.17 | 11.64 | 11.06 | 11.17 | 6,550,753 | +0.01(+0.09%) |
Sep 21, 2020 | 11.12 | 11.22 | 10.66 | 11.16 | 9,011,845 | -0.44(-3.79%) |
Sep 18, 2020 | 11.95 | 12.05 | 11.25 | 11.60 | 7,817,400 | -0.39(-3.25%) |
Sep 17, 2020 | 12.17 | 12.38 | 11.78 | 11.99 | 6,876,351 | -0.51(-4.08%) |
Sep 16, 2020 | 12.40 | 12.80 | 12.01 | 12.50 | 5,119,293 | +0.11(+0.89%) |
Sep 15, 2020 | 12.18 | 13.25 | 11.93 | 12.39 | 8,821,934 | +0.28(+2.31%) |
Sep 14, 2020 | 12.10 | 12.34 | 11.70 | 12.11 | 6,752,872 | +0.07(+0.58%) |
Sep 11, 2020 | 12.76 | 12.76 | 11.84 | 12.04 | 7,890,400 | -0.70(-5.49%) |
Sep 10, 2020 | 13.64 | 14.09 | 12.73 | 12.74 | 9,700,684 | -1.00(-7.28%) |
Sep 09, 2020 | 14.31 | 14.35 | 13.30 | 13.74 | 7,705,113 | -0.57(-3.98%) |
Sep 08, 2020 | 15.39 | 15.67 | 14.15 | 14.31 | 8,560,542 | -1.53(-9.66%) |
Sep 04, 2020 | 15.95 | 16.33 | 15.00 | 15.84 | 7,309,000 | -0.01(-0.06%) |
Sep 03, 2020 | 16.01 | 16.44 | 14.81 | 15.85 | 10,638,250 | -0.23(-1.43%) |
Sep 02, 2020 | 15.47 | 16.56 | 15.23 | 16.08 | 10,992,750 | +1.32(+8.94%) |
Sep 01, 2020 | 14.49 | 14.78 | 14.15 | 14.76 | 4,332,987 | +0.11(+0.75%) |
Aug 31, 2020 | 15.53 | 15.53 | 14.38 | 14.65 | 7,281,875 | -0.61(-4.00%) |
Aug 28, 2020 | 14.44 | 15.35 | 14.32 | 15.26 | 10,453,500 | +1.04(+7.31%) |
Aug 27, 2020 | 13.19 | 14.28 | 13.15 | 14.22 | 8,795,119 | +1.10(+8.38%) |
Aug 26, 2020 | 13.54 | 13.65 | 13.00 | 13.12 | 4,806,788 | -0.49(-3.60%) |
Aug 25, 2020 | 13.65 | 13.76 | 12.82 | 13.61 | 8,716,045 | -0.04(-0.29%) |
Aug 24, 2020 | 12.38 | 13.72 | 11.91 | 13.65 | 9,311,862 | +1.28(+10.35%) |
Aug 21, 2020 | 12.19 | 12.80 | 12.06 | 12.37 | 9,747,100 | -0.03(-0.24%) |
Aug 20, 2020 | 11.29 | 12.49 | 11.09 | 12.40 | 16,209,553 | +1.25(+11.21%) |
Aug 19, 2020 | 11.16 | 11.70 | 11.01 | 11.15 | 18,076,368 | +0.11(+1.00%) |
Aug 18, 2020 | 11.83 | 11.97 | 10.82 | 11.04 | 23,112,836 | -1.75(-13.68%) |
Aug 17, 2020 | 13.16 | 13.32 | 12.37 | 12.79 | 4,959,248 | +0.12(+0.95%) |
Aug 14, 2020 | 12.05 | 12.96 | 11.96 | 12.67 | 6,180,600 | +0.86(+7.28%) |
Aug 13, 2020 | 11.38 | 11.90 | 11.08 | 11.81 | 5,644,418 | +0.34(+2.96%) |
Aug 12, 2020 | 12.00 | 12.12 | 11.29 | 11.47 | 3,954,820 | -0.40(-3.37%) |
Aug 11, 2020 | 11.51 | 12.48 | 11.46 | 11.87 | 8,355,029 | +0.83(+7.52%) |
Aug 10, 2020 | 11.10 | 11.19 | 10.81 | 11.04 | 5,028,600 | -0.02(-0.18%) |
Aug 07, 2020 | 10.45 | 11.68 | 10.37 | 11.06 | 15,270,300 | +0.56(+5.33%) |
Aug 06, 2020 | 11.46 | 11.53 | 10.43 | 10.50 | 12,316,332 | -1.00(-8.70%) |
Aug 05, 2020 | 12.06 | 12.30 | 11.45 | 11.50 | 7,421,614 | -0.80(-6.50%) |
Aug 04, 2020 | 11.85 | 12.86 | 11.66 | 12.30 | 3,528,391 | +0.44(+3.71%) |
Aug 03, 2020 | 11.78 | 12.13 | 11.38 | 11.86 | 3,930,610 | +0.03(+0.25%) |
Jul 31, 2020 | 11.91 | 11.91 | 11.35 | 11.83 | 2,570,300 | -0.04(-0.34%) |
Jul 30, 2020 | 11.24 | 12.27 | 11.22 | 11.87 | 3,839,124 | +0.38(+3.31%) |
Jul 29, 2020 | 11.26 | 11.94 | 11.06 | 11.49 | 8,372,868 | -0.90(-7.26%) |
Jul 28, 2020 | 11.95 | 12.62 | 11.90 | 12.39 | 2,841,813 | +0.31(+2.57%) |
Jul 27, 2020 | 12.22 | 12.25 | 11.72 | 12.08 | 2,155,165 | -0.13(-1.06%) |
Jul 24, 2020 | 12.49 | 12.54 | 12.00 | 12.21 | 3,150,600 | -0.36(-2.86%) |
Jul 23, 2020 | 12.56 | 12.77 | 12.20 | 12.57 | 2,412,714 | -0.08(-0.63%) |
Jul 22, 2020 | 12.73 | 13.08 | 12.55 | 12.65 | 2,151,667 | -0.17(-1.33%) |
Jul 21, 2020 | 12.98 | 13.38 | 12.70 | 12.82 | 3,027,266 | -0.11(-0.85%) |
Jul 20, 2020 | 13.47 | 13.51 | 12.67 | 12.93 | 2,810,926 | -0.66(-4.86%) |
Jul 17, 2020 | 13.58 | 13.65 | 13.15 | 13.59 | 2,963,700 | -0.14(-1.02%) |
Jul 16, 2020 | 13.53 | 13.78 | 13.17 | 13.73 | 3,709,232 | -0.52(-3.65%) |
Jul 15, 2020 | 12.98 | 14.36 | 12.82 | 14.25 | 4,933,951 | +1.92(+15.57%) |
Jul 14, 2020 | 12.61 | 12.79 | 12.09 | 12.33 | 3,348,830 | -0.35(-2.76%) |
Jul 13, 2020 | 13.20 | 13.43 | 12.63 | 12.68 | 3,814,043 | -0.36(-2.76%) |
Jul 10, 2020 | 12.77 | 13.22 | 12.52 | 13.04 | 2,772,200 | +0.20(+1.56%) |
Jul 09, 2020 | 13.04 | 13.06 | 12.18 | 12.84 | 3,943,686 | -0.16(-1.23%) |
Jul 08, 2020 | 12.18 | 13.14 | 11.75 | 13.00 | 4,557,727 | +0.78(+6.38%) |
Jul 07, 2020 | 12.30 | 12.40 | 11.67 | 12.22 | 4,559,861 | -0.37(-2.94%) |
Jul 06, 2020 | 12.53 | 13.03 | 12.26 | 12.59 | 4,237,338 | +0.32(+2.61%) |
Jul 02, 2020 | 13.06 | 13.16 | 12.12 | 12.27 | 4,262,100 | -0.56(-4.36%) |
Jul 01, 2020 | 11.72 | 13.00 | 11.68 | 12.83 | 6,450,046 | +1.28(+11.08%) |
Jun 30, 2020 | 11.61 | 11.99 | 11.40 | 11.55 | 4,434,035 | -0.10(-0.86%) |
Jun 29, 2020 | 11.01 | 11.78 | 10.35 | 11.65 | 6,848,082 | +0.26(+2.28%) |
Jun 26, 2020 | 12.28 | 12.29 | 11.30 | 11.39 | 15,121,300 | -0.98(-7.92%) |
Jun 25, 2020 | 12.16 | 12.67 | 12.00 | 12.37 | 4,642,188 | -0.44(-3.43%) |
Jun 24, 2020 | 13.59 | 13.87 | 12.24 | 12.81 | 4,980,596 | -1.15(-8.24%) |
Jun 23, 2020 | 14.32 | 14.51 | 13.51 | 13.96 | 4,135,392 | -0.21(-1.48%) |
Jun 22, 2020 | 14.06 | 14.78 | 13.32 | 14.17 | 5,270,997 | +0.11(+0.78%) |
Jun 19, 2020 | 15.88 | 16.16 | 13.97 | 14.06 | 6,800,400 | -1.30(-8.46%) |
Jun 18, 2020 | 14.51 | 15.37 | 14.15 | 15.36 | 3,760,694 | +0.65(+4.42%) |
Jun 17, 2020 | 15.16 | 15.54 | 14.57 | 14.71 | 4,166,011 | -0.60(-3.92%) |
Jun 16, 2020 | 16.32 | 16.39 | 15.05 | 15.31 | 3,532,361 | -0.02(-0.13%) |
Jun 15, 2020 | 14.48 | 15.84 | 14.26 | 15.33 | 4,170,961 | -0.31(-1.98%) |
Jun 12, 2020 | 16.32 | 16.45 | 14.83 | 15.64 | 3,132,400 | +0.67(+4.48%) |
Jun 11, 2020 | 15.19 | 15.88 | 14.50 | 14.97 | 5,528,611 | -2.10(-12.30%) |
Jun 10, 2020 | 18.73 | 18.74 | 16.79 | 17.07 | 4,126,229 | -1.09(-6.00%) |
Jun 09, 2020 | 18.89 | 18.91 | 17.22 | 18.16 | 4,834,611 | -2.29(-11.20%) |
Jun 08, 2020 | 19.37 | 19.79 | 18.32 | 20.45 | 4,799,552 | +2.81(+15.93%) |
Jun 05, 2020 | 18.41 | 18.91 | 17.51 | 17.64 | 5,690,500 | +0.92(+5.50%) |
Jun 04, 2020 | 16.37 | 16.80 | 15.59 | 16.72 | 5,812,632 | +0.38(+2.33%) |
Jun 03, 2020 | 16.08 | 16.85 | 15.05 | 16.34 | 5,990,411 | +0.39(+2.45%) |
Jun 02, 2020 | 15.78 | 16.78 | 15.69 | 15.95 | 5,752,160 | +0.33(+2.11%) |
Jun 01, 2020 | 15.03 | 15.81 | 14.48 | 15.62 | 2,668,307 | +0.59(+3.93%) |
May 29, 2020 | 14.89 | 15.44 | 14.34 | 15.03 | 3,872,600 | -0.27(-1.76%) |
May 28, 2020 | 17.28 | 17.39 | 15.25 | 15.30 | 4,237,195 | -1.94(-11.25%) |
May 27, 2020 | 16.21 | 17.26 | 15.82 | 17.24 | 6,044,790 | +1.79(+11.59%) |
May 26, 2020 | 15.08 | 16.03 | 14.81 | 15.45 | 5,858,831 | +1.41(+10.04%) |
May 22, 2020 | 14.26 | 14.45 | 13.94 | 14.04 | 2,382,600 | -0.18(-1.27%) |
May 21, 2020 | 15.00 | 15.11 | 13.53 | 14.22 | 4,596,774 | +0.26(+1.86%) |
May 20, 2020 | 13.21 | 14.00 | 13.15 | 13.96 | 3,391,735 | +0.98(+7.55%) |
May 19, 2020 | 13.29 | 13.97 | 12.92 | 12.98 | 4,048,473 | -0.31(-2.33%) |
May 18, 2020 | 12.45 | 13.50 | 12.20 | 13.29 | 6,887,968 | +1.41(+11.87%) |
May 15, 2020 | 11.80 | 12.20 | 11.48 | 11.88 | 2,790,500 | -0.11(-0.92%) |
May 14, 2020 | 11.92 | 12.54 | 11.21 | 11.99 | 4,022,681 | -0.19(-1.56%) |
May 13, 2020 | 13.06 | 13.08 | 11.85 | 12.18 | 4,119,693 | -0.90(-6.88%) |
May 12, 2020 | 13.72 | 14.00 | 13.05 | 13.08 | 2,281,554 | -0.50(-3.68%) |
May 11, 2020 | 14.75 | 14.78 | 13.45 | 13.58 | 4,176,744 | -0.55(-3.89%) |
May 08, 2020 | 13.91 | 14.13 | 13.55 | 14.13 | 3,419,200 | +0.52(+3.82%) |
May 07, 2020 | 13.08 | 14.16 | 12.96 | 13.61 | 3,507,149 | +0.82(+6.41%) |
May 06, 2020 | 13.32 | 13.49 | 12.64 | 12.79 | 3,009,388 | -0.45(-3.40%) |
May 05, 2020 | 14.29 | 14.51 | 13.18 | 13.24 | 3,887,396 | -0.46(-3.36%) |
May 04, 2020 | 12.86 | 13.73 | 12.34 | 13.70 | 4,181,004 | +0.18(+1.33%) |