Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.01 | 30.20 | 28.71 | 29.08 | 3,052,355 | +0.20(+0.70%) |
Apr 29, 2021 | 27.62 | 29.86 | 27.27 | 28.88 | 6,719,579 | +2.37(+8.92%) |
Apr 28, 2021 | 26.41 | 26.91 | 26.24 | 26.51 | 1,798,556 | +0.09(+0.35%) |
Apr 27, 2021 | 26.07 | 26.70 | 25.83 | 26.42 | 2,239,355 | +0.74(+2.87%) |
Apr 26, 2021 | 26.07 | 26.40 | 25.30 | 25.69 | 1,161,178 | -0.26(-0.99%) |
Apr 23, 2021 | 26.35 | 26.35 | 25.54 | 25.94 | 1,813,680 | -0.41(-1.54%) |
Apr 22, 2021 | 25.82 | 26.63 | 25.82 | 26.35 | 1,527,663 | +0.75(+2.95%) |
Apr 21, 2021 | 25.68 | 26.06 | 25.33 | 25.59 | 1,476,646 | -0.10(-0.39%) |
Apr 20, 2021 | 26.10 | 26.32 | 25.08 | 25.70 | 1,378,036 | -0.55(-2.10%) |
Apr 19, 2021 | 25.71 | 26.44 | 25.71 | 26.25 | 1,192,077 | +0.33(+1.28%) |
Apr 16, 2021 | 26.23 | 26.45 | 25.87 | 25.92 | 938,893 | +0.17(+0.68%) |
Apr 15, 2021 | 25.48 | 25.83 | 25.09 | 25.74 | 1,014,802 | +0.25(+0.97%) |
Apr 14, 2021 | 24.90 | 26.05 | 24.90 | 25.49 | 1,336,889 | +0.67(+2.71%) |
Apr 13, 2021 | 25.53 | 25.66 | 24.46 | 24.82 | 2,097,309 | -0.98(-3.78%) |
Apr 12, 2021 | 25.99 | 26.46 | 25.44 | 25.80 | 1,367,326 | -0.09(-0.36%) |
Apr 09, 2021 | 25.69 | 25.99 | 25.49 | 25.89 | 1,710,023 | +0.02(+0.07%) |
Apr 08, 2021 | 25.49 | 25.93 | 25.00 | 25.87 | 1,676,599 | +0.37(+1.44%) |
Apr 07, 2021 | 24.64 | 25.83 | 24.54 | 25.50 | 1,684,068 | +0.99(+4.04%) |
Apr 06, 2021 | 24.79 | 25.24 | 24.36 | 24.51 | 1,527,920 | +0.07(+0.28%) |
Apr 05, 2021 | 25.55 | 25.55 | 24.03 | 24.44 | 2,287,959 | -0.64(-2.57%) |
Apr 01, 2021 | 24.95 | 25.48 | 24.41 | 25.09 | 1,983,835 | +0.19(+0.78%) |
Mar 31, 2021 | 25.69 | 26.08 | 24.84 | 24.90 | 2,816,647 | -0.90(-3.50%) |
Mar 30, 2021 | 25.50 | 26.23 | 25.50 | 25.80 | 1,011,067 | +0.17(+0.68%) |
Mar 29, 2021 | 26.82 | 26.85 | 25.46 | 25.62 | 1,894,293 | -1.26(-4.69%) |
Mar 26, 2021 | 26.97 | 27.56 | 26.52 | 26.88 | 2,139,430 | +0.60(+2.28%) |
Mar 25, 2021 | 23.96 | 26.43 | 23.70 | 26.28 | 1,946,840 | +2.16(+8.97%) |
Mar 24, 2021 | 25.24 | 25.71 | 24.10 | 24.12 | 1,740,741 | -0.63(-2.53%) |
Mar 23, 2021 | 25.19 | 25.79 | 24.55 | 24.75 | 1,134,812 | -1.02(-3.96%) |
Mar 22, 2021 | 26.61 | 27.09 | 25.67 | 25.77 | 2,209,267 | -0.34(-1.30%) |
Mar 19, 2021 | 25.48 | 26.28 | 24.78 | 26.11 | 2,023,712 | +0.61(+2.38%) |
Mar 18, 2021 | 25.71 | 26.31 | 25.19 | 25.50 | 1,630,636 | -0.51(-1.95%) |
Mar 17, 2021 | 25.82 | 26.11 | 25.46 | 26.01 | 1,166,657 | +0.34(+1.33%) |
Mar 16, 2021 | 26.35 | 26.46 | 25.59 | 25.67 | 1,323,386 | -0.85(-3.19%) |
Mar 15, 2021 | 26.27 | 26.84 | 25.87 | 26.51 | 1,677,501 | +0.30(+1.16%) |
Mar 12, 2021 | 24.70 | 26.28 | 24.70 | 26.21 | 2,033,382 | +1.36(+5.48%) |
Mar 11, 2021 | 25.10 | 25.74 | 24.75 | 24.85 | 2,159,975 | -0.17(-0.66%) |
Mar 10, 2021 | 24.15 | 25.15 | 24.12 | 25.01 | 2,223,211 | +1.01(+4.22%) |
Mar 09, 2021 | 25.02 | 25.47 | 23.93 | 24.00 | 2,926,105 | -1.05(-4.19%) |
Mar 08, 2021 | 25.16 | 25.74 | 24.76 | 25.05 | 2,452,945 | +0.19(+0.78%) |
Mar 05, 2021 | 24.01 | 24.97 | 23.21 | 24.86 | 3,097,339 | +1.10(+4.65%) |
Mar 04, 2021 | 24.03 | 24.69 | 23.07 | 23.75 | 3,046,465 | -0.27(-1.11%) |
Mar 03, 2021 | 24.12 | 24.81 | 23.71 | 24.02 | 2,189,414 | +0.21(+0.89%) |
Mar 02, 2021 | 23.84 | 24.16 | 23.50 | 23.81 | 5,029,678 | -0.03(-0.12%) |
Mar 01, 2021 | 23.34 | 23.94 | 22.95 | 23.84 | 2,299,945 | +0.98(+4.27%) |
Feb 26, 2021 | 22.98 | 23.38 | 22.28 | 22.86 | 2,443,775 | -0.18(-0.80%) |
Feb 25, 2021 | 24.41 | 24.54 | 22.37 | 23.05 | 2,881,831 | -1.35(-5.55%) |
Feb 24, 2021 | 23.46 | 24.53 | 23.46 | 24.40 | 4,682,095 | +0.89(+3.80%) |
Feb 23, 2021 | 23.71 | 24.33 | 23.05 | 23.51 | 2,806,535 | -0.42(-1.77%) |
Feb 22, 2021 | 22.71 | 24.61 | 22.70 | 23.93 | 4,319,588 | +1.08(+4.71%) |
Feb 19, 2021 | 22.77 | 23.78 | 22.62 | 22.85 | 5,324,454 | +0.63(+2.82%) |
Feb 18, 2021 | 20.09 | 22.64 | 19.97 | 22.23 | 5,281,529 | +1.55(+7.48%) |
Feb 17, 2021 | 20.68 | 20.89 | 20.05 | 20.68 | 2,933,379 | -0.17(-0.84%) |
Feb 16, 2021 | 21.06 | 21.26 | 20.53 | 20.85 | 1,919,198 | -0.10(-0.48%) |
Feb 12, 2021 | 21.32 | 21.50 | 20.81 | 20.96 | 1,116,002 | -0.59(-2.73%) |
Feb 11, 2021 | 21.86 | 22.00 | 21.31 | 21.55 | 1,774,117 | -0.21(-0.97%) |
Feb 10, 2021 | 21.64 | 22.06 | 21.44 | 21.76 | 1,334,288 | +0.21(+0.98%) |
Feb 09, 2021 | 21.18 | 21.78 | 21.08 | 21.55 | 952,887 | +0.15(+0.69%) |
Feb 08, 2021 | 21.62 | 21.62 | 21.16 | 21.40 | 1,755,149 | -0.08(-0.39%) |
Feb 05, 2021 | 21.17 | 21.89 | 21.06 | 21.48 | 2,468,331 | +0.56(+2.68%) |
Feb 04, 2021 | 20.52 | 21.00 | 20.41 | 20.92 | 3,752,781 | +0.52(+2.57%) |
Feb 03, 2021 | 20.25 | 20.77 | 20.16 | 20.39 | 2,932,406 | +0.17(+0.82%) |
Feb 02, 2021 | 20.23 | 20.45 | 19.90 | 20.23 | 1,797,642 | +0.43(+2.18%) |
Feb 01, 2021 | 19.53 | 20.09 | 19.41 | 19.80 | 1,822,489 | +0.41(+2.09%) |
Jan 29, 2021 | 19.32 | 19.75 | 19.08 | 19.39 | 2,019,257 | +0.02(+0.09%) |
Jan 28, 2021 | 18.64 | 19.68 | 18.50 | 19.37 | 2,620,462 | +0.95(+5.14%) |
Jan 27, 2021 | 19.17 | 19.87 | 18.12 | 18.43 | 3,651,056 | -1.16(-5.94%) |
Jan 26, 2021 | 20.68 | 20.71 | 19.44 | 19.59 | 1,574,498 | -0.69(-3.38%) |
Jan 25, 2021 | 20.40 | 21.07 | 20.06 | 20.28 | 1,375,450 | -0.11(-0.54%) |
Jan 22, 2021 | 20.61 | 20.65 | 20.05 | 20.39 | 1,560,947 | -0.14(-0.67%) |
Jan 21, 2021 | 20.54 | 20.66 | 20.30 | 20.52 | 1,895,508 | -0.21(-1.02%) |
Jan 20, 2021 | 20.32 | 21.10 | 20.28 | 20.74 | 2,688,324 | +0.45(+2.22%) |
Jan 19, 2021 | 19.85 | 20.51 | 19.65 | 20.28 | 3,069,749 | +0.53(+2.70%) |
Jan 15, 2021 | 19.15 | 19.84 | 19.11 | 19.75 | 2,084,668 | +0.27(+1.37%) |
Jan 14, 2021 | 19.24 | 19.64 | 19.16 | 19.48 | 1,853,152 | +0.45(+2.37%) |
Jan 13, 2021 | 19.07 | 19.47 | 18.86 | 19.03 | 1,726,441 | -0.26(-1.34%) |
Jan 12, 2021 | 19.07 | 19.34 | 18.71 | 19.29 | 1,680,128 | +0.41(+2.19%) |
Jan 11, 2021 | 18.54 | 19.04 | 18.52 | 18.88 | 3,001,156 | -0.15(-0.80%) |
Jan 08, 2021 | 19.05 | 19.37 | 18.75 | 19.03 | 1,708,828 | +0.10(+0.51%) |
Jan 07, 2021 | 18.73 | 19.16 | 18.65 | 18.93 | 2,563,342 | +0.27(+1.43%) |
Jan 06, 2021 | 17.57 | 18.84 | 17.57 | 18.66 | 3,760,231 | +1.14(+6.51%) |
Jan 05, 2021 | 16.90 | 17.73 | 16.89 | 17.52 | 2,408,273 | +0.64(+3.82%) |
Jan 04, 2021 | 17.88 | 17.91 | 16.52 | 16.88 | 3,782,997 | -0.99(-5.56%) |
Dec 31, 2020 | 17.87 | 17.87 | 17.87 | 1,593,465 | +0.54(+3.13%) | |
Dec 30, 2020 | 17.30 | 17.58 | 17.15 | 17.33 | 1,593,465 | +0.02(+0.11%) |
Dec 29, 2020 | 17.35 | 17.42 | 16.93 | 17.31 | 1,429,287 | -0.05(-0.27%) |
Dec 28, 2020 | 17.67 | 17.67 | 17.22 | 17.36 | 1,266,492 | -0.08(-0.47%) |
Dec 24, 2020 | 17.44 | 17.68 | 17.19 | 17.44 | 494,926 | +0.04(+0.21%) |
Dec 23, 2020 | 17.39 | 17.67 | 17.26 | 17.40 | 1,213,192 | +0.17(+1.02%) |
Dec 22, 2020 | 17.17 | 17.40 | 17.04 | 17.23 | 993,694 | +0.06(+0.32%) |
Dec 21, 2020 | 16.59 | 17.19 | 16.41 | 17.17 | 1,652,635 | +0.05(+0.27%) |
Dec 18, 2020 | 17.21 | 17.76 | 17.11 | 17.13 | 3,380,821 | -0.11(-0.64%) |
Dec 17, 2020 | 17.13 | 17.41 | 17.03 | 17.24 | 1,040,628 | +0.03(+0.16%) |
Dec 16, 2020 | 16.98 | 17.46 | 16.70 | 17.21 | 2,195,041 | -0.08(-0.48%) |
Dec 15, 2020 | 16.73 | 17.30 | 16.73 | 17.29 | 2,126,506 | +0.60(+3.58%) |
Dec 14, 2020 | 16.82 | 17.11 | 16.46 | 16.69 | 2,643,414 | +0.28(+1.68%) |
Dec 11, 2020 | 16.75 | 16.93 | 16.36 | 16.42 | 1,316,906 | -0.37(-2.19%) |
Dec 10, 2020 | 16.28 | 16.82 | 16.23 | 16.79 | 1,311,845 | +0.32(+1.96%) |
Dec 09, 2020 | 16.38 | 16.59 | 16.23 | 16.46 | 1,245,302 | +0.36(+2.23%) |
Dec 08, 2020 | 16.12 | 16.40 | 15.93 | 16.11 | 1,917,672 | -0.16(-0.96%) |
Dec 07, 2020 | 16.67 | 16.69 | 16.10 | 16.26 | 1,892,023 | -0.57(-3.39%) |
Dec 04, 2020 | 16.91 | 16.97 | 16.57 | 16.83 | 1,373,625 | +0.09(+0.55%) |
Dec 03, 2020 | 16.85 | 17.00 | 16.36 | 16.74 | 2,590,282 | +0.05(+0.28%) |
Dec 02, 2020 | 16.23 | 16.81 | 15.78 | 16.69 | 2,405,775 | +0.27(+1.65%) |
Dec 01, 2020 | 16.38 | 16.66 | 15.98 | 16.42 | 2,447,029 | +0.32(+1.97%) |
Nov 30, 2020 | 16.35 | 16.35 | 15.65 | 16.11 | 1,639,247 | -0.25(-1.52%) |
Nov 27, 2020 | 16.55 | 16.67 | 16.23 | 16.35 | 865,985 | -0.35(-2.07%) |
Nov 25, 2020 | 16.23 | 16.71 | 16.06 | 16.70 | 1,708,176 | +0.21(+1.26%) |
Nov 24, 2020 | 16.34 | 16.75 | 16.15 | 16.49 | 1,870,772 | +0.47(+2.93%) |
Nov 23, 2020 | 16.08 | 16.13 | 15.75 | 16.02 | 2,250,427 | +0.30(+1.93%) |
Nov 20, 2020 | 15.80 | 16.02 | 15.54 | 15.72 | 1,924,835 | -0.18(-1.16%) |
Nov 19, 2020 | 15.40 | 15.93 | 15.25 | 15.90 | 1,228,674 | +0.29(+1.89%) |
Nov 18, 2020 | 15.58 | 16.07 | 15.54 | 15.61 | 1,729,336 | +0.09(+0.59%) |
Nov 17, 2020 | 15.10 | 15.76 | 15.08 | 15.52 | 1,609,666 | +0.10(+0.66%) |
Nov 16, 2020 | 15.55 | 16.13 | 15.29 | 15.42 | 3,254,576 | +0.75(+5.11%) |
Nov 13, 2020 | 14.53 | 14.76 | 14.37 | 14.67 | 1,323,752 | +0.30(+2.08%) |
Nov 12, 2020 | 14.32 | 14.52 | 14.09 | 14.37 | 1,576,181 | -0.27(-1.82%) |
Nov 11, 2020 | 15.25 | 15.31 | 14.28 | 14.63 | 2,662,445 | -0.60(-3.93%) |
Nov 10, 2020 | 15.04 | 15.30 | 14.75 | 15.23 | 2,756,654 | +0.25(+1.66%) |
Nov 09, 2020 | 15.78 | 16.61 | 14.94 | 14.98 | 7,788,844 | +1.68(+12.59%) |
Nov 06, 2020 | 13.34 | 13.57 | 13.06 | 13.31 | 1,635,594 | -0.03(-0.21%) |
Nov 05, 2020 | 13.59 | 13.84 | 13.27 | 13.34 | 2,206,694 | -0.09(-0.69%) |
Nov 04, 2020 | 13.34 | 13.65 | 13.12 | 13.43 | 2,790,292 | +0.09(+0.69%) |
Nov 03, 2020 | 13.33 | 13.51 | 13.14 | 13.34 | 1,943,070 | +0.19(+1.47%) |
Nov 02, 2020 | 13.07 | 13.19 | 12.76 | 13.14 | 2,471,586 | +0.28(+2.15%) |
Oct 30, 2020 | 13.17 | 13.41 | 12.57 | 12.87 | 2,713,893 | -0.38(-2.85%) |
Oct 29, 2020 | 12.93 | 13.34 | 12.76 | 13.24 | 2,707,782 | +0.32(+2.49%) |
Oct 28, 2020 | 13.30 | 13.40 | 12.91 | 12.92 | 3,388,610 | -0.67(-4.94%) |
Oct 27, 2020 | 13.99 | 14.33 | 13.50 | 13.59 | 3,821,620 | -0.42(-3.02%) |
Oct 26, 2020 | 14.82 | 14.87 | 13.46 | 14.02 | 6,141,308 | -0.95(-6.33%) |
Oct 23, 2020 | 16.23 | 16.23 | 14.15 | 14.96 | 12,751,505 | -1.35(-8.29%) |
Oct 22, 2020 | 15.73 | 16.33 | 15.60 | 16.32 | 4,933,208 | +0.60(+3.81%) |
Oct 21, 2020 | 15.61 | 16.06 | 15.48 | 15.72 | 2,573,979 | +0.16(+1.01%) |
Oct 20, 2020 | 16.12 | 16.15 | 15.54 | 15.56 | 2,674,376 | -0.18(-1.17%) |
Oct 19, 2020 | 16.12 | 16.49 | 15.72 | 15.75 | 2,786,933 | -0.25(-1.55%) |
Oct 16, 2020 | 16.12 | 16.23 | 15.77 | 16.00 | 1,972,644 | -0.07(-0.46%) |
Oct 15, 2020 | 15.54 | 16.23 | 15.47 | 16.07 | 2,471,789 | +0.23(+1.45%) |
Oct 14, 2020 | 15.93 | 16.30 | 15.80 | 15.84 | 2,599,232 | -0.01(-0.06%) |
Oct 13, 2020 | 15.65 | 16.16 | 15.34 | 15.85 | 2,314,368 | -0.10(-0.64%) |
Oct 12, 2020 | 16.23 | 16.43 | 15.71 | 15.95 | 3,123,796 | +0.00(+0.00%) |
Oct 09, 2020 | 15.64 | 16.25 | 15.63 | 15.95 | 2,723,020 | +0.41(+2.67%) |
Oct 08, 2020 | 15.14 | 15.55 | 14.99 | 15.54 | 2,423,289 | +0.61(+4.07%) |
Oct 07, 2020 | 15.00 | 15.07 | 14.69 | 14.93 | 1,776,856 | +0.18(+1.25%) |
Oct 06, 2020 | 15.28 | 15.67 | 14.54 | 14.74 | 3,317,422 | -0.35(-2.32%) |
Oct 05, 2020 | 15.00 | 15.39 | 14.72 | 15.09 | 1,735,591 | +0.23(+1.58%) |
Oct 02, 2020 | 13.92 | 14.96 | 13.81 | 14.86 | 2,173,548 | +0.33(+2.25%) |
Oct 01, 2020 | 14.17 | 14.56 | 14.03 | 14.53 | 1,684,791 | +0.48(+3.40%) |
Sep 30, 2020 | 14.07 | 14.40 | 13.95 | 14.05 | 2,390,783 | +0.13(+0.93%) |
Sep 29, 2020 | 14.30 | 14.36 | 13.40 | 13.92 | 3,635,321 | -0.49(-3.38%) |
Sep 28, 2020 | 14.33 | 14.53 | 14.05 | 14.41 | 2,831,265 | +0.37(+2.65%) |
Sep 25, 2020 | 13.64 | 14.29 | 13.37 | 14.04 | 3,256,085 | +0.40(+2.94%) |
Sep 24, 2020 | 12.96 | 13.86 | 12.94 | 13.64 | 3,281,776 | +0.59(+4.51%) |
Sep 23, 2020 | 13.68 | 13.81 | 13.02 | 13.05 | 2,119,154 | -0.51(-3.73%) |
Sep 22, 2020 | 13.44 | 13.71 | 13.20 | 13.56 | 1,509,762 | +0.16(+1.17%) |
Sep 21, 2020 | 13.44 | 13.44 | 12.79 | 13.40 | 2,734,464 | -0.49(-3.51%) |
Sep 18, 2020 | 14.37 | 14.93 | 13.83 | 13.89 | 4,737,170 | -0.54(-3.76%) |
Sep 17, 2020 | 14.89 | 15.00 | 14.15 | 14.43 | 2,669,170 | -0.68(-4.51%) |
Sep 16, 2020 | 15.48 | 15.54 | 14.97 | 15.11 | 2,735,478 | -0.31(-2.03%) |
Sep 15, 2020 | 15.49 | 15.99 | 15.17 | 15.42 | 5,016,363 | -0.09(-0.59%) |
Sep 14, 2020 | 15.00 | 16.04 | 14.94 | 15.52 | 3,436,642 | +0.52(+3.50%) |
Sep 11, 2020 | 15.26 | 15.40 | 14.71 | 14.99 | 4,719,242 | -0.27(-1.75%) |
Sep 10, 2020 | 15.52 | 15.80 | 15.21 | 15.26 | 2,838,865 | -0.12(-0.78%) |
Sep 09, 2020 | 15.39 | 15.42 | 14.82 | 15.38 | 2,690,775 | +0.05(+0.30%) |
Sep 08, 2020 | 15.46 | 15.88 | 15.19 | 15.33 | 4,460,642 | -0.22(-1.42%) |
Sep 04, 2020 | 15.34 | 16.31 | 15.21 | 15.55 | 6,008,333 | +0.55(+3.68%) |
Sep 03, 2020 | 15.09 | 15.46 | 14.47 | 15.00 | 3,984,572 | -0.02(-0.12%) |
Sep 02, 2020 | 14.98 | 15.31 | 14.49 | 15.02 | 3,253,166 | +0.20(+1.37%) |
Sep 01, 2020 | 14.04 | 14.96 | 13.85 | 14.82 | 7,776,787 | +1.62(+12.27%) |
Aug 31, 2020 | 12.92 | 13.32 | 12.51 | 13.20 | 3,939,015 | +0.20(+1.56%) |
Aug 28, 2020 | 12.10 | 13.15 | 12.08 | 13.00 | 4,646,878 | +1.05(+8.78%) |
Aug 27, 2020 | 11.65 | 12.04 | 11.63 | 11.95 | 2,246,001 | +0.35(+3.02%) |
Aug 26, 2020 | 11.60 | 11.76 | 11.47 | 11.60 | 1,393,528 | -0.05(-0.40%) |
Aug 25, 2020 | 11.60 | 11.80 | 11.33 | 11.64 | 1,159,694 | +0.20(+1.77%) |
Aug 24, 2020 | 11.38 | 11.61 | 11.03 | 11.44 | 1,378,966 | +0.18(+1.59%) |
Aug 21, 2020 | 11.33 | 11.49 | 11.15 | 11.26 | 1,667,647 | -0.10(-0.85%) |
Aug 20, 2020 | 11.08 | 11.56 | 11.05 | 11.36 | 1,180,210 | +0.06(+0.57%) |
Aug 19, 2020 | 11.41 | 11.61 | 11.27 | 11.29 | 1,148,377 | -0.12(-1.05%) |
Aug 18, 2020 | 11.45 | 11.55 | 11.25 | 11.41 | 1,732,799 | -0.11(-0.96%) |
Aug 17, 2020 | 11.93 | 11.93 | 11.38 | 11.52 | 1,886,372 | -0.41(-3.47%) |
Aug 14, 2020 | 11.70 | 12.02 | 11.59 | 11.94 | 1,958,410 | +0.15(+1.25%) |
Aug 13, 2020 | 11.36 | 11.84 | 11.32 | 11.79 | 3,070,955 | +0.36(+3.14%) |
Aug 12, 2020 | 11.65 | 11.73 | 11.27 | 11.43 | 1,860,370 | +0.03(+0.24%) |
Aug 11, 2020 | 11.63 | 11.91 | 11.29 | 11.40 | 2,825,552 | +0.13(+1.14%) |
Aug 10, 2020 | 11.14 | 11.49 | 11.03 | 11.27 | 2,425,337 | +0.24(+2.17%) |
Aug 07, 2020 | 10.58 | 11.07 | 10.53 | 11.03 | 2,482,021 | +0.39(+3.63%) |
Aug 06, 2020 | 10.47 | 11.07 | 10.43 | 10.65 | 2,900,879 | +0.11(+1.05%) |
Aug 05, 2020 | 10.51 | 10.68 | 10.33 | 10.54 | 2,041,000 | +0.10(+0.97%) |
Aug 04, 2020 | 9.958 | 10.54 | 9.912 | 10.44 | 2,661,078 | +0.40(+3.94%) |
Aug 03, 2020 | 10.54 | 10.54 | 9.516 | 10.04 | 4,662,091 | -0.56(-5.30%) |
Jul 31, 2020 | 10.72 | 10.76 | 10.46 | 10.60 | 2,540,370 | -0.23(-2.12%) |
Jul 30, 2020 | 10.70 | 10.91 | 10.61 | 10.83 | 2,533,586 | -0.14(-1.26%) |
Jul 29, 2020 | 10.77 | 11.10 | 10.77 | 10.97 | 2,223,489 | +0.28(+2.58%) |
Jul 28, 2020 | 10.58 | 10.92 | 10.48 | 10.69 | 2,162,654 | +0.05(+0.43%) |
Jul 27, 2020 | 11.02 | 11.22 | 10.40 | 10.65 | 5,491,085 | +0.01(+0.09%) |
Jul 24, 2020 | 10.26 | 10.87 | 9.719 | 10.64 | 9,017,118 | +0.74(+7.43%) |
Jul 23, 2020 | 9.875 | 10.07 | 9.590 | 9.903 | 3,556,657 | +0.08(+0.84%) |
Jul 22, 2020 | 9.443 | 10.19 | 9.415 | 9.820 | 3,134,108 | +0.23(+2.40%) |
Jul 21, 2020 | 9.562 | 9.848 | 9.452 | 9.590 | 2,567,360 | +0.18(+1.96%) |
Jul 20, 2020 | 9.581 | 9.618 | 9.176 | 9.406 | 2,060,373 | -0.22(-2.25%) |
Jul 17, 2020 | 9.728 | 9.829 | 9.502 | 9.622 | 1,694,920 | -0.05(-0.52%) |
Jul 16, 2020 | 9.719 | 9.894 | 9.562 | 9.673 | 1,832,102 | -0.36(-3.58%) |
Jul 15, 2020 | 9.387 | 10.08 | 9.222 | 10.03 | 4,573,646 | +1.11(+12.49%) |
Jul 14, 2020 | 8.835 | 9.148 | 8.725 | 8.918 | 2,845,248 | -0.03(-0.31%) |
Jul 13, 2020 | 9.470 | 9.562 | 8.900 | 8.946 | 4,474,534 | -0.34(-3.62%) |
Jul 10, 2020 | 8.798 | 9.443 | 8.670 | 9.282 | 2,885,786 | +0.36(+4.08%) |
Jul 09, 2020 | 9.295 | 9.360 | 8.633 | 8.918 | 4,670,149 | -0.52(-5.46%) |
Jul 08, 2020 | 9.268 | 9.461 | 9.019 | 9.433 | 3,810,035 | +0.10(+1.08%) |
Jul 07, 2020 | 9.479 | 9.719 | 9.277 | 9.332 | 3,052,665 | -0.27(-2.78%) |
Jul 06, 2020 | 9.572 | 9.710 | 9.185 | 9.599 | 2,841,085 | +0.23(+2.46%) |
Jul 02, 2020 | 10.02 | 10.12 | 9.213 | 9.369 | 4,428,806 | -0.47(-4.77%) |
Jul 01, 2020 | 9.940 | 10.04 | 9.121 | 9.838 | 6,008,651 | +0.03(+0.28%) |
Jun 30, 2020 | 9.553 | 9.903 | 9.286 | 9.811 | 3,031,405 | +0.06(+0.57%) |
Jun 29, 2020 | 8.927 | 9.820 | 8.808 | 9.756 | 3,872,624 | +0.99(+11.34%) |
Jun 26, 2020 | 9.203 | 9.351 | 8.614 | 8.762 | 4,841,697 | -0.52(-5.65%) |
Jun 25, 2020 | 9.222 | 9.811 | 9.176 | 9.286 | 4,010,382 | -0.21(-2.23%) |
Jun 24, 2020 | 9.783 | 9.783 | 9.093 | 9.498 | 4,627,638 | -0.63(-6.18%) |
Jun 23, 2020 | 9.608 | 10.34 | 9.544 | 10.12 | 4,247,874 | +0.68(+7.21%) |
Jun 22, 2020 | 9.958 | 10.02 | 9.369 | 9.443 | 5,062,583 | -0.68(-6.73%) |
Jun 19, 2020 | 10.89 | 11.00 | 9.986 | 10.12 | 5,426,808 | -0.66(-6.14%) |
Jun 18, 2020 | 10.33 | 10.83 | 10.14 | 10.79 | 3,049,557 | +0.22(+2.09%) |
Jun 17, 2020 | 10.97 | 11.04 | 10.51 | 10.57 | 4,722,263 | -0.54(-4.89%) |
Jun 16, 2020 | 11.96 | 12.07 | 10.93 | 11.11 | 3,351,599 | -0.15(-1.31%) |
Jun 15, 2020 | 10.02 | 11.48 | 9.894 | 11.26 | 3,853,302 | +0.49(+4.53%) |
Jun 12, 2020 | 10.72 | 10.83 | 9.940 | 10.77 | 3,452,643 | +0.88(+8.94%) |
Jun 11, 2020 | 9.903 | 10.66 | 9.774 | 9.884 | 6,144,982 | -1.32(-11.75%) |
Jun 10, 2020 | 12.09 | 12.09 | 10.74 | 11.20 | 5,872,596 | -0.75(-6.31%) |
Jun 09, 2020 | 12.59 | 12.84 | 11.63 | 11.96 | 3,813,081 | -1.21(-9.16%) |
Jun 08, 2020 | 13.21 | 14.25 | 12.66 | 13.16 | 8,494,059 | +0.53(+4.23%) |
Jun 05, 2020 | 13.47 | 13.54 | 12.38 | 12.63 | 7,349,688 | +0.41(+3.39%) |
Jun 04, 2020 | 11.45 | 12.33 | 11.12 | 12.21 | 8,160,030 | +0.87(+7.62%) |
Jun 03, 2020 | 10.92 | 11.50 | 10.85 | 11.35 | 4,576,523 | +0.79(+7.50%) |
Jun 02, 2020 | 10.68 | 10.74 | 10.29 | 10.56 | 3,866,568 | -0.05(-0.43%) |
Jun 01, 2020 | 10.48 | 10.80 | 10.21 | 10.60 | 3,403,947 | +0.10(+0.96%) |
May 29, 2020 | 10.49 | 10.80 | 10.16 | 10.50 | 5,739,736 | +0.01(+0.09%) |
May 28, 2020 | 11.44 | 11.46 | 10.34 | 10.49 | 4,552,816 | -0.66(-5.94%) |
May 27, 2020 | 10.51 | 11.23 | 9.967 | 11.15 | 5,664,917 | +0.98(+9.58%) |
May 26, 2020 | 10.59 | 10.67 | 10.06 | 10.18 | 4,797,209 | +0.21(+2.12%) |
May 22, 2020 | 10.52 | 10.54 | 9.909 | 9.967 | 2,817,333 | -0.52(-5.00%) |
May 21, 2020 | 10.19 | 10.59 | 10.10 | 10.49 | 3,039,026 | +0.30(+2.98%) |
May 20, 2020 | 10.33 | 10.64 | 10.04 | 10.19 | 4,265,704 | +0.15(+1.47%) |
May 19, 2020 | 9.710 | 10.52 | 9.148 | 10.04 | 5,081,835 | +0.24(+2.44%) |
May 18, 2020 | 9.820 | 10.11 | 9.507 | 9.802 | 4,885,718 | +0.61(+6.61%) |
May 15, 2020 | 8.578 | 9.332 | 8.458 | 9.194 | 5,047,165 | +0.59(+6.84%) |
May 14, 2020 | 7.961 | 8.651 | 7.694 | 8.605 | 5,456,850 | +0.17(+1.96%) |
May 13, 2020 | 9.572 | 9.719 | 8.292 | 8.440 | 5,035,540 | -1.00(-10.62%) |
May 12, 2020 | 10.72 | 10.82 | 9.378 | 9.443 | 5,524,828 | -1.06(-10.08%) |
May 11, 2020 | 10.24 | 11.02 | 10.00 | 10.50 | 5,047,561 | +0.20(+1.92%) |
May 08, 2020 | 9.479 | 10.56 | 9.038 | 10.30 | 8,014,878 | +1.21(+13.31%) |
May 07, 2020 | 8.863 | 9.121 | 8.706 | 9.093 | 5,554,924 | +0.27(+3.02%) |
May 06, 2020 | 8.789 | 9.286 | 8.660 | 8.826 | 7,668,711 | +0.07(+0.84%) |
May 05, 2020 | 8.890 | 9.240 | 8.292 | 8.752 | 17,505,622 | -0.84(-8.73%) |
May 04, 2020 | 9.259 | 9.848 | 8.854 | 9.590 | 2,509,318 | -0.13(-1.33%) |