Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.21 | 24.75 | 24.20 | 24.31 | 4,915,000 | -0.10(-0.41%) |
Apr 29, 2021 | 24.36 | 24.64 | 24.14 | 24.41 | 3,620,749 | +0.38(+1.58%) |
Apr 28, 2021 | 24.11 | 24.38 | 24.00 | 24.03 | 3,585,594 | -0.16(-0.66%) |
Apr 27, 2021 | 23.60 | 24.26 | 23.57 | 24.19 | 5,148,574 | +0.67(+2.85%) |
Apr 26, 2021 | 23.45 | 23.83 | 23.25 | 23.52 | 5,350,794 | +0.49(+2.13%) |
Apr 23, 2021 | 22.92 | 23.28 | 22.86 | 23.03 | 4,469,700 | +0.35(+1.54%) |
Apr 22, 2021 | 22.40 | 23.11 | 22.31 | 22.68 | 4,328,336 | +0.31(+1.39%) |
Apr 21, 2021 | 21.19 | 22.39 | 21.16 | 22.37 | 4,626,986 | +1.14(+5.37%) |
Apr 20, 2021 | 21.53 | 21.54 | 20.73 | 21.23 | 6,462,947 | -0.46(-2.12%) |
Apr 19, 2021 | 21.84 | 21.86 | 21.48 | 21.69 | 4,751,267 | -0.36(-1.63%) |
Apr 16, 2021 | 22.12 | 22.23 | 21.87 | 22.05 | 5,405,600 | +0.04(+0.18%) |
Apr 15, 2021 | 22.34 | 22.34 | 21.85 | 22.01 | 4,016,032 | -0.15(-0.68%) |
Apr 14, 2021 | 22.27 | 22.57 | 22.06 | 22.16 | 3,421,357 | -0.13(-0.58%) |
Apr 13, 2021 | 22.86 | 22.86 | 21.83 | 22.29 | 4,602,983 | -0.69(-3.00%) |
Apr 12, 2021 | 22.85 | 23.20 | 22.79 | 22.98 | 5,179,176 | -0.02(-0.09%) |
Apr 09, 2021 | 22.92 | 23.18 | 22.57 | 23.00 | 8,834,600 | +0.25(+1.10%) |
Apr 08, 2021 | 22.70 | 23.03 | 22.42 | 22.75 | 12,874,197 | -0.08(-0.35%) |
Apr 07, 2021 | 23.21 | 23.38 | 22.71 | 22.83 | 3,677,122 | -0.43(-1.85%) |
Apr 06, 2021 | 23.00 | 23.50 | 23.00 | 23.26 | 5,259,384 | +0.29(+1.26%) |
Apr 05, 2021 | 22.21 | 23.14 | 22.00 | 22.97 | 7,650,705 | +1.00(+4.55%) |
Apr 01, 2021 | 22.13 | 22.34 | 21.80 | 21.97 | 4,350,700 | -0.19(-0.86%) |
Mar 31, 2021 | 21.74 | 22.32 | 21.64 | 22.16 | 4,799,332 | +0.45(+2.07%) |
Mar 30, 2021 | 21.52 | 21.80 | 21.21 | 21.71 | 4,006,129 | +0.25(+1.16%) |
Mar 29, 2021 | 22.19 | 22.37 | 21.24 | 21.46 | 4,984,615 | -0.90(-4.03%) |
Mar 26, 2021 | 22.70 | 22.87 | 21.75 | 22.36 | 4,480,700 | -0.08(-0.36%) |
Mar 25, 2021 | 21.47 | 22.56 | 20.72 | 22.44 | 4,703,623 | +0.39(+1.77%) |
Mar 24, 2021 | 22.60 | 23.07 | 22.03 | 22.05 | 4,333,821 | -0.42(-1.87%) |
Mar 23, 2021 | 23.24 | 23.75 | 22.31 | 22.47 | 5,186,864 | -1.01(-4.30%) |
Mar 22, 2021 | 23.57 | 23.66 | 22.89 | 23.48 | 4,135,328 | +0.05(+0.21%) |
Mar 19, 2021 | 23.20 | 23.64 | 22.98 | 23.43 | 4,049,200 | -0.04(-0.17%) |
Mar 18, 2021 | 23.05 | 24.14 | 22.88 | 23.47 | 5,554,969 | +0.48(+2.09%) |
Mar 17, 2021 | 23.41 | 23.41 | 22.74 | 22.99 | 6,695,132 | -0.39(-1.67%) |
Mar 16, 2021 | 24.07 | 24.35 | 23.20 | 23.38 | 3,985,242 | -0.82(-3.39%) |
Mar 15, 2021 | 23.44 | 24.39 | 23.44 | 24.20 | 5,683,649 | +0.82(+3.51%) |
Mar 12, 2021 | 22.86 | 23.56 | 22.79 | 23.38 | 3,851,500 | +0.56(+2.45%) |
Mar 11, 2021 | 22.65 | 22.96 | 22.40 | 22.82 | 5,019,889 | +0.28(+1.24%) |
Mar 10, 2021 | 22.64 | 22.92 | 22.31 | 22.54 | 3,959,397 | +0.13(+0.58%) |
Mar 09, 2021 | 23.13 | 23.14 | 22.40 | 22.41 | 4,301,141 | -0.52(-2.27%) |
Mar 08, 2021 | 22.85 | 23.57 | 22.66 | 22.93 | 6,798,363 | +0.27(+1.19%) |
Mar 05, 2021 | 22.99 | 23.28 | 21.46 | 22.66 | 6,948,800 | -0.13(-0.57%) |
Mar 04, 2021 | 23.11 | 23.53 | 22.23 | 22.79 | 6,614,130 | -0.44(-1.89%) |
Mar 03, 2021 | 23.07 | 23.73 | 22.97 | 23.23 | 7,028,283 | +0.36(+1.57%) |
Mar 02, 2021 | 22.66 | 23.12 | 22.61 | 22.87 | 8,022,390 | +0.13(+0.57%) |
Mar 01, 2021 | 22.32 | 23.15 | 22.20 | 22.74 | 5,746,882 | +0.85(+3.88%) |
Feb 26, 2021 | 21.60 | 22.29 | 21.34 | 21.89 | 4,500,100 | +0.30(+1.39%) |
Feb 25, 2021 | 21.94 | 22.62 | 21.49 | 21.59 | 6,184,976 | -0.30(-1.37%) |
Feb 24, 2021 | 21.82 | 22.11 | 21.55 | 21.89 | 6,848,454 | +0.08(+0.37%) |
Feb 23, 2021 | 21.95 | 22.08 | 21.06 | 21.81 | 8,624,176 | -0.35(-1.58%) |
Feb 22, 2021 | 22.53 | 22.90 | 22.13 | 22.16 | 4,845,019 | -0.65(-2.85%) |
Feb 19, 2021 | 22.62 | 23.12 | 22.50 | 22.81 | 7,010,700 | +0.53(+2.38%) |
Feb 18, 2021 | 22.33 | 22.44 | 21.98 | 22.28 | 4,579,251 | -0.12(-0.54%) |
Feb 17, 2021 | 22.08 | 22.61 | 21.98 | 22.40 | 4,279,112 | +0.00(+0.00%) |
Feb 16, 2021 | 22.37 | 22.65 | 22.06 | 22.40 | 5,162,582 | +0.03(+0.13%) |
Feb 12, 2021 | 22.56 | 22.88 | 22.27 | 22.37 | 5,466,100 | -0.62(-2.70%) |
Feb 11, 2021 | 22.76 | 23.50 | 22.71 | 22.99 | 7,807,979 | +0.54(+2.41%) |
Feb 10, 2021 | 22.88 | 23.23 | 21.82 | 22.45 | 12,502,096 | +1.73(+8.35%) |
Feb 09, 2021 | 20.61 | 21.20 | 20.53 | 20.72 | 7,877,642 | -0.05(-0.24%) |
Feb 08, 2021 | 20.77 | 21.05 | 20.55 | 20.77 | 5,833,469 | +0.07(+0.34%) |
Feb 05, 2021 | 20.49 | 20.97 | 20.37 | 20.70 | 5,063,600 | +0.44(+2.17%) |
Feb 04, 2021 | 19.60 | 20.29 | 19.53 | 20.26 | 5,263,644 | +0.77(+3.95%) |
Feb 03, 2021 | 18.77 | 19.65 | 18.64 | 19.49 | 5,425,018 | +0.92(+4.95%) |
Feb 02, 2021 | 18.26 | 18.78 | 18.14 | 18.57 | 3,840,745 | +0.58(+3.22%) |
Feb 01, 2021 | 17.65 | 18.03 | 17.37 | 17.99 | 4,241,718 | +0.49(+2.80%) |
Jan 29, 2021 | 17.66 | 17.91 | 17.29 | 17.50 | 4,467,400 | -0.31(-1.74%) |
Jan 28, 2021 | 17.55 | 18.19 | 17.50 | 17.81 | 8,391,884 | +0.46(+2.65%) |
Jan 27, 2021 | 17.98 | 18.31 | 17.16 | 17.35 | 11,090,396 | -1.16(-6.27%) |
Jan 26, 2021 | 19.24 | 19.24 | 18.32 | 18.51 | 5,648,690 | -0.13(-0.70%) |
Jan 25, 2021 | 18.56 | 18.99 | 18.11 | 18.64 | 5,924,259 | +0.13(+0.70%) |
Jan 22, 2021 | 18.54 | 18.70 | 18.20 | 18.51 | 3,370,200 | -0.17(-0.91%) |
Jan 21, 2021 | 19.38 | 19.55 | 18.68 | 18.68 | 5,917,642 | +0.07(+0.38%) |
Jan 20, 2021 | 18.15 | 18.82 | 18.12 | 18.61 | 6,607,595 | +0.48(+2.65%) |
Jan 19, 2021 | 18.29 | 18.34 | 17.94 | 18.13 | 4,201,863 | +0.04(+0.22%) |
Jan 15, 2021 | 18.36 | 18.49 | 17.72 | 18.09 | 4,158,100 | -0.41(-2.22%) |
Jan 14, 2021 | 18.63 | 18.91 | 18.45 | 18.50 | 3,480,127 | +0.05(+0.27%) |
Jan 13, 2021 | 18.86 | 18.92 | 18.31 | 18.45 | 3,255,036 | -0.42(-2.23%) |
Jan 12, 2021 | 17.96 | 19.00 | 17.88 | 18.87 | 6,735,172 | +0.89(+4.95%) |
Jan 11, 2021 | 17.43 | 18.01 | 17.31 | 17.98 | 4,960,888 | +0.28(+1.58%) |
Jan 08, 2021 | 18.13 | 18.21 | 17.67 | 17.70 | 4,376,900 | -0.33(-1.83%) |
Jan 07, 2021 | 18.10 | 18.28 | 17.78 | 18.03 | 5,284,283 | +0.06(+0.33%) |
Jan 06, 2021 | 17.86 | 18.32 | 17.74 | 17.97 | 4,523,641 | +0.12(+0.67%) |
Jan 05, 2021 | 17.37 | 18.00 | 17.26 | 17.85 | 4,977,184 | +0.50(+2.88%) |
Jan 04, 2021 | 17.58 | 17.58 | 17.05 | 17.35 | 4,887,347 | +0.18(+1.05%) |
Dec 31, 2020 | 17.17 | 17.17 | 17.17 | 5,024,425 | -0.28(-1.60%) | |
Dec 30, 2020 | 17.01 | 17.50 | 16.96 | 17.45 | 5,024,425 | +0.58(+3.44%) |
Dec 29, 2020 | 17.07 | 17.21 | 16.72 | 16.87 | 4,910,163 | -0.40(-2.32%) |
Dec 28, 2020 | 17.42 | 17.66 | 17.21 | 17.27 | 4,038,895 | -0.14(-0.80%) |
Dec 24, 2020 | 17.42 | 17.43 | 16.90 | 17.41 | 3,020,300 | +0.05(+0.29%) |
Dec 23, 2020 | 16.87 | 17.47 | 16.86 | 17.36 | 4,838,584 | +0.48(+2.84%) |
Dec 22, 2020 | 17.40 | 17.41 | 16.86 | 16.88 | 4,578,543 | -0.47(-2.71%) |
Dec 21, 2020 | 17.05 | 17.45 | 16.98 | 17.35 | 4,649,434 | -0.02(-0.12%) |
Dec 18, 2020 | 17.30 | 17.54 | 17.20 | 17.37 | 5,770,900 | -0.05(-0.29%) |
Dec 17, 2020 | 17.48 | 17.58 | 17.31 | 17.42 | 3,653,225 | -0.04(-0.23%) |
Dec 16, 2020 | 17.68 | 17.85 | 17.25 | 17.46 | 3,502,148 | -0.21(-1.19%) |
Dec 15, 2020 | 17.34 | 17.69 | 17.28 | 17.67 | 4,969,367 | +0.53(+3.09%) |
Dec 14, 2020 | 17.43 | 17.49 | 17.08 | 17.14 | 3,636,780 | -0.03(-0.17%) |
Dec 11, 2020 | 17.41 | 17.68 | 17.11 | 17.17 | 4,007,700 | -0.43(-2.44%) |
Dec 10, 2020 | 17.39 | 17.60 | 17.13 | 17.60 | 3,910,275 | +0.03(+0.17%) |
Dec 09, 2020 | 17.44 | 17.94 | 17.30 | 17.57 | 7,241,742 | +0.33(+1.91%) |
Dec 08, 2020 | 16.89 | 17.62 | 16.82 | 17.24 | 6,260,315 | +0.18(+1.06%) |
Dec 07, 2020 | 16.73 | 17.08 | 16.55 | 17.06 | 4,323,775 | +0.23(+1.37%) |
Dec 04, 2020 | 17.02 | 17.16 | 16.70 | 16.83 | 4,249,800 | -0.17(-1.00%) |
Dec 03, 2020 | 16.35 | 17.16 | 16.30 | 17.00 | 6,262,717 | +0.68(+4.17%) |
Dec 02, 2020 | 16.45 | 16.61 | 16.23 | 16.32 | 6,700,167 | -0.22(-1.33%) |
Dec 01, 2020 | 16.78 | 16.91 | 16.22 | 16.54 | 13,306,622 | -0.03(-0.18%) |
Nov 30, 2020 | 16.70 | 16.76 | 16.33 | 16.57 | 4,779,574 | -0.11(-0.66%) |
Nov 27, 2020 | 16.94 | 17.02 | 16.64 | 16.68 | 2,524,400 | -0.18(-1.07%) |
Nov 25, 2020 | 16.82 | 16.95 | 16.33 | 16.86 | 4,630,400 | -0.15(-0.88%) |
Nov 24, 2020 | 16.83 | 17.15 | 16.60 | 17.01 | 6,177,647 | +0.47(+2.84%) |
Nov 23, 2020 | 16.91 | 16.98 | 16.41 | 16.54 | 6,149,349 | -0.19(-1.14%) |
Nov 20, 2020 | 16.67 | 16.89 | 16.48 | 16.73 | 6,643,900 | +0.04(+0.24%) |
Nov 19, 2020 | 16.15 | 16.72 | 16.06 | 16.69 | 4,458,521 | +0.42(+2.58%) |
Nov 18, 2020 | 16.34 | 16.78 | 16.24 | 16.27 | 6,420,525 | +0.17(+1.06%) |
Nov 17, 2020 | 15.76 | 16.16 | 15.43 | 16.10 | 6,167,753 | +0.34(+2.16%) |
Nov 16, 2020 | 15.41 | 15.80 | 15.20 | 15.76 | 7,392,808 | +0.87(+5.84%) |
Nov 13, 2020 | 14.50 | 14.98 | 14.43 | 14.89 | 4,157,900 | +0.56(+3.91%) |
Nov 12, 2020 | 14.37 | 14.61 | 14.05 | 14.33 | 6,014,941 | -0.18(-1.24%) |
Nov 11, 2020 | 15.13 | 15.13 | 14.35 | 14.51 | 8,675,312 | -0.55(-3.65%) |
Nov 10, 2020 | 15.37 | 15.61 | 14.90 | 15.06 | 9,724,752 | -0.31(-2.02%) |
Nov 09, 2020 | 15.97 | 16.20 | 15.37 | 15.37 | 9,355,505 | +0.56(+3.78%) |
Nov 06, 2020 | 14.92 | 15.25 | 14.57 | 14.81 | 5,842,100 | -0.16(-1.07%) |
Nov 05, 2020 | 14.46 | 15.05 | 14.45 | 14.97 | 8,328,427 | +0.57(+3.96%) |
Nov 04, 2020 | 14.37 | 14.71 | 14.08 | 14.40 | 6,009,140 | -0.37(-2.51%) |
Nov 03, 2020 | 14.76 | 14.84 | 14.44 | 14.77 | 6,601,563 | +0.31(+2.14%) |
Nov 02, 2020 | 14.14 | 14.77 | 14.01 | 14.46 | 8,593,299 | +0.62(+4.48%) |
Oct 30, 2020 | 15.21 | 15.39 | 13.52 | 13.84 | 21,996,500 | +0.05(+0.36%) |
Oct 29, 2020 | 13.30 | 13.99 | 13.16 | 13.79 | 15,073,590 | +0.48(+3.61%) |
Oct 28, 2020 | 13.27 | 13.51 | 13.12 | 13.31 | 6,510,749 | -0.36(-2.63%) |
Oct 27, 2020 | 13.87 | 13.97 | 13.56 | 13.67 | 7,278,494 | -0.26(-1.87%) |
Oct 26, 2020 | 14.54 | 14.54 | 13.69 | 13.93 | 9,383,404 | -0.73(-4.98%) |
Oct 23, 2020 | 14.42 | 14.67 | 13.86 | 14.66 | 7,714,200 | +0.48(+3.39%) |
Oct 22, 2020 | 14.05 | 14.21 | 13.88 | 14.18 | 6,301,728 | +0.24(+1.72%) |
Oct 21, 2020 | 13.60 | 14.04 | 13.54 | 13.94 | 9,056,991 | +0.47(+3.49%) |
Oct 20, 2020 | 13.37 | 13.94 | 13.31 | 13.47 | 8,807,035 | +0.21(+1.58%) |
Oct 19, 2020 | 12.93 | 13.47 | 12.84 | 13.26 | 5,983,315 | +0.26(+2.00%) |
Oct 16, 2020 | 13.02 | 13.21 | 12.70 | 13.00 | 7,309,100 | +0.08(+0.62%) |
Oct 15, 2020 | 12.29 | 12.95 | 12.26 | 12.92 | 7,797,352 | +0.38(+3.03%) |
Oct 14, 2020 | 12.75 | 13.05 | 12.52 | 12.54 | 4,182,864 | -0.28(-2.18%) |
Oct 13, 2020 | 12.65 | 13.02 | 12.51 | 12.82 | 7,108,296 | +0.09(+0.71%) |
Oct 12, 2020 | 12.59 | 12.74 | 12.44 | 12.73 | 5,060,967 | +0.18(+1.43%) |
Oct 09, 2020 | 12.66 | 12.71 | 12.29 | 12.55 | 5,409,400 | -0.05(-0.40%) |
Oct 08, 2020 | 12.25 | 12.65 | 12.22 | 12.60 | 6,377,741 | +0.43(+3.53%) |
Oct 07, 2020 | 11.88 | 12.23 | 11.85 | 12.17 | 3,982,889 | +0.48(+4.11%) |
Oct 06, 2020 | 12.20 | 12.30 | 11.64 | 11.69 | 4,555,285 | -0.47(-3.87%) |
Oct 05, 2020 | 12.25 | 12.31 | 12.07 | 12.16 | 4,230,780 | +0.10(+0.83%) |
Oct 02, 2020 | 11.49 | 12.10 | 11.43 | 12.06 | 4,764,400 | +0.20(+1.69%) |
Oct 01, 2020 | 11.37 | 11.94 | 11.34 | 11.86 | 7,503,634 | +0.63(+5.61%) |
Sep 30, 2020 | 11.17 | 11.47 | 11.13 | 11.23 | 4,808,427 | +0.15(+1.35%) |
Sep 29, 2020 | 11.37 | 11.37 | 10.89 | 11.08 | 4,985,967 | -0.35(-3.06%) |
Sep 28, 2020 | 11.37 | 11.53 | 11.25 | 11.43 | 5,782,668 | +0.27(+2.42%) |
Sep 25, 2020 | 10.91 | 11.30 | 10.90 | 11.16 | 6,573,500 | +0.15(+1.36%) |
Sep 24, 2020 | 11.31 | 11.32 | 10.75 | 11.01 | 8,634,571 | -0.42(-3.67%) |
Sep 23, 2020 | 11.33 | 11.98 | 11.28 | 11.43 | 14,311,139 | +0.51(+4.67%) |
Sep 22, 2020 | 10.67 | 10.97 | 10.51 | 10.92 | 6,673,437 | +0.23(+2.15%) |
Sep 21, 2020 | 11.19 | 11.25 | 10.57 | 10.69 | 6,535,601 | -0.83(-7.20%) |
Sep 18, 2020 | 11.95 | 11.97 | 11.37 | 11.52 | 9,509,700 | -0.45(-3.76%) |
Sep 17, 2020 | 12.02 | 12.27 | 11.78 | 11.97 | 10,406,487 | -0.26(-2.13%) |
Sep 16, 2020 | 11.68 | 12.42 | 11.66 | 12.23 | 9,282,070 | +0.57(+4.89%) |
Sep 15, 2020 | 11.79 | 11.82 | 11.49 | 11.66 | 9,094,104 | -0.06(-0.51%) |
Sep 14, 2020 | 11.38 | 11.75 | 11.13 | 11.72 | 9,465,023 | +0.40(+3.53%) |
Sep 11, 2020 | 10.92 | 11.43 | 10.82 | 11.32 | 12,549,201 | +0.58(+5.40%) |
Sep 10, 2020 | 10.66 | 10.85 | 10.60 | 10.74 | 9,622,745 | +0.15(+1.42%) |
Sep 09, 2020 | 10.86 | 10.91 | 10.52 | 10.59 | 8,724,908 | -0.36(-3.29%) |
Sep 08, 2020 | 10.22 | 11.04 | 10.22 | 10.95 | 9,653,963 | +0.52(+4.99%) |
Sep 04, 2020 | 10.55 | 10.62 | 10.14 | 10.43 | 5,935,800 | +0.00(+0.00%) |
Sep 03, 2020 | 10.38 | 10.76 | 10.37 | 10.43 | 7,686,377 | +0.04(+0.38%) |
Sep 02, 2020 | 10.32 | 10.56 | 10.18 | 10.39 | 6,584,945 | +0.14(+1.37%) |
Sep 01, 2020 | 9.720 | 10.26 | 9.660 | 10.25 | 5,305,834 | +0.44(+4.49%) |
Aug 31, 2020 | 10.09 | 10.13 | 9.730 | 9.810 | 3,832,427 | -0.34(-3.35%) |
Aug 28, 2020 | 9.980 | 10.17 | 9.840 | 10.15 | 3,930,100 | +0.23(+2.32%) |
Aug 27, 2020 | 9.900 | 10.24 | 9.895 | 9.920 | 7,586,586 | +0.04(+0.40%) |
Aug 26, 2020 | 10.14 | 10.19 | 9.870 | 9.880 | 5,813,459 | -0.29(-2.85%) |
Aug 25, 2020 | 10.31 | 10.39 | 10.09 | 10.17 | 3,794,651 | -0.07(-0.68%) |
Aug 24, 2020 | 9.750 | 10.25 | 9.710 | 10.24 | 7,384,188 | +0.51(+5.24%) |
Aug 21, 2020 | 9.890 | 9.995 | 9.700 | 9.730 | 4,325,500 | -0.03(-0.31%) |
Aug 20, 2020 | 9.960 | 10.01 | 9.700 | 9.760 | 5,468,604 | -0.22(-2.20%) |
Aug 19, 2020 | 10.23 | 10.35 | 9.960 | 9.980 | 5,216,745 | -0.26(-2.54%) |
Aug 18, 2020 | 10.41 | 10.45 | 10.07 | 10.24 | 4,962,326 | -0.23(-2.20%) |
Aug 17, 2020 | 10.67 | 10.71 | 10.28 | 10.47 | 6,197,621 | -0.27(-2.51%) |
Aug 14, 2020 | 10.70 | 10.91 | 10.56 | 10.74 | 6,442,000 | -0.10(-0.92%) |
Aug 13, 2020 | 10.92 | 11.02 | 10.69 | 10.84 | 5,031,500 | -0.17(-1.54%) |
Aug 12, 2020 | 11.23 | 11.26 | 10.72 | 11.01 | 7,897,696 | +0.03(+0.27%) |
Aug 11, 2020 | 11.09 | 11.32 | 10.77 | 10.98 | 8,221,971 | +0.27(+2.52%) |
Aug 10, 2020 | 10.41 | 10.88 | 10.39 | 10.71 | 6,273,100 | +0.38(+3.68%) |
Aug 07, 2020 | 10.08 | 10.35 | 10.00 | 10.33 | 5,371,800 | +0.19(+1.87%) |
Aug 06, 2020 | 10.49 | 10.59 | 10.14 | 10.14 | 5,483,406 | -0.47(-4.43%) |
Aug 05, 2020 | 10.04 | 10.64 | 10.04 | 10.61 | 7,414,745 | +0.68(+6.85%) |
Aug 04, 2020 | 9.700 | 10.02 | 9.630 | 9.930 | 7,633,976 | +0.26(+2.69%) |
Aug 03, 2020 | 10.62 | 10.62 | 9.660 | 9.670 | 13,850,102 | -0.85(-8.08%) |
Jul 31, 2020 | 11.29 | 11.90 | 10.30 | 10.52 | 20,752,600 | -0.93(-8.12%) |
Jul 30, 2020 | 11.50 | 11.84 | 11.35 | 11.45 | 9,878,380 | -0.16(-1.38%) |
Jul 29, 2020 | 11.29 | 11.84 | 11.28 | 11.61 | 8,024,043 | +0.31(+2.74%) |
Jul 28, 2020 | 11.13 | 11.41 | 11.09 | 11.30 | 10,224,477 | +0.10(+0.89%) |
Jul 27, 2020 | 10.76 | 11.22 | 10.71 | 11.20 | 12,389,614 | +0.29(+2.66%) |
Jul 24, 2020 | 11.07 | 11.24 | 10.76 | 10.91 | 8,881,800 | +0.04(+0.37%) |
Jul 23, 2020 | 10.46 | 11.15 | 10.40 | 10.87 | 8,563,205 | +0.43(+4.12%) |
Jul 22, 2020 | 10.31 | 10.67 | 10.28 | 10.44 | 5,631,463 | -0.06(-0.57%) |
Jul 21, 2020 | 10.05 | 10.57 | 10.04 | 10.50 | 6,485,200 | +0.59(+5.95%) |
Jul 20, 2020 | 10.16 | 10.26 | 9.860 | 9.910 | 6,013,237 | -0.29(-2.84%) |
Jul 17, 2020 | 10.36 | 10.60 | 10.15 | 10.20 | 5,019,300 | -0.16(-1.54%) |
Jul 16, 2020 | 10.16 | 10.47 | 10.07 | 10.36 | 8,782,244 | +0.05(+0.48%) |
Jul 15, 2020 | 9.760 | 10.35 | 9.710 | 10.31 | 9,887,883 | +0.84(+8.87%) |
Jul 14, 2020 | 9.300 | 9.560 | 9.190 | 9.470 | 5,799,515 | +0.08(+0.85%) |
Jul 13, 2020 | 9.490 | 9.650 | 9.210 | 9.390 | 5,436,232 | -0.13(-1.37%) |
Jul 10, 2020 | 9.180 | 9.555 | 9.070 | 9.520 | 6,961,300 | +0.34(+3.70%) |
Jul 09, 2020 | 9.540 | 9.570 | 9.120 | 9.180 | 4,810,149 | -0.43(-4.47%) |
Jul 08, 2020 | 9.510 | 9.630 | 9.300 | 9.610 | 4,783,713 | +0.11(+1.16%) |
Jul 07, 2020 | 9.800 | 10.04 | 9.470 | 9.500 | 7,809,497 | -0.41(-4.14%) |
Jul 06, 2020 | 9.790 | 9.940 | 9.540 | 9.910 | 6,176,999 | +0.33(+3.44%) |
Jul 02, 2020 | 9.860 | 10.00 | 9.530 | 9.580 | 5,462,900 | +0.01(+0.10%) |
Jul 01, 2020 | 9.680 | 10.01 | 9.550 | 9.570 | 7,918,408 | -0.17(-1.75%) |
Jun 30, 2020 | 9.780 | 9.838 | 9.460 | 9.740 | 6,886,104 | -0.09(-0.92%) |
Jun 29, 2020 | 9.230 | 9.970 | 9.050 | 9.830 | 7,073,593 | +0.72(+7.90%) |
Jun 26, 2020 | 9.460 | 9.660 | 8.945 | 9.110 | 13,563,100 | -0.49(-5.10%) |
Jun 25, 2020 | 9.260 | 9.622 | 9.190 | 9.600 | 6,012,726 | +0.13(+1.37%) |
Jun 24, 2020 | 9.640 | 9.690 | 9.190 | 9.470 | 6,955,541 | -0.39(-3.96%) |
Jun 23, 2020 | 9.650 | 9.930 | 9.450 | 9.860 | 6,041,818 | +0.35(+3.68%) |
Jun 22, 2020 | 9.500 | 9.620 | 9.230 | 9.510 | 5,579,713 | +0.00(+0.00%) |
Jun 19, 2020 | 10.03 | 10.03 | 9.360 | 9.510 | 8,672,000 | -0.27(-2.76%) |
Jun 18, 2020 | 9.690 | 10.01 | 9.510 | 9.780 | 5,859,076 | -0.03(-0.31%) |
Jun 17, 2020 | 10.28 | 10.30 | 9.780 | 9.810 | 6,996,248 | -0.55(-5.31%) |
Jun 16, 2020 | 10.49 | 10.55 | 9.993 | 10.36 | 8,837,424 | +0.50(+5.07%) |
Jun 15, 2020 | 9.190 | 9.930 | 9.140 | 9.860 | 8,179,748 | +0.16(+1.65%) |
Jun 12, 2020 | 10.01 | 10.05 | 9.255 | 9.700 | 6,866,900 | +0.23(+2.43%) |
Jun 11, 2020 | 9.600 | 9.730 | 9.400 | 9.470 | 9,571,326 | -1.04(-9.90%) |
Jun 10, 2020 | 10.90 | 10.92 | 10.16 | 10.51 | 8,694,496 | -0.41(-3.75%) |
Jun 09, 2020 | 11.42 | 11.43 | 10.74 | 10.92 | 9,991,944 | -0.59(-5.13%) |
Jun 08, 2020 | 11.63 | 11.80 | 11.36 | 11.51 | 10,102,039 | +0.41(+3.69%) |
Jun 05, 2020 | 11.41 | 11.59 | 10.97 | 11.10 | 13,743,000 | +0.69(+6.63%) |
Jun 04, 2020 | 10.28 | 10.63 | 10.01 | 10.41 | 10,672,421 | +0.11(+1.07%) |
Jun 03, 2020 | 9.650 | 10.38 | 9.649 | 10.30 | 11,607,701 | +0.89(+9.46%) |
Jun 02, 2020 | 9.420 | 9.680 | 9.290 | 9.410 | 8,628,407 | +0.15(+1.62%) |
Jun 01, 2020 | 8.820 | 9.330 | 8.730 | 9.260 | 7,326,795 | +0.51(+5.83%) |
May 29, 2020 | 8.910 | 9.130 | 8.680 | 8.750 | 15,491,900 | -0.30(-3.31%) |
May 28, 2020 | 9.940 | 10.00 | 9.010 | 9.050 | 8,791,815 | -0.56(-5.83%) |
May 27, 2020 | 9.280 | 9.610 | 8.990 | 9.610 | 10,145,965 | +0.73(+8.22%) |
May 26, 2020 | 8.750 | 8.990 | 8.590 | 8.880 | 10,963,888 | +0.54(+6.47%) |
May 22, 2020 | 8.740 | 8.750 | 8.260 | 8.340 | 9,182,700 | -0.34(-3.92%) |
May 21, 2020 | 7.780 | 8.940 | 7.660 | 8.680 | 17,328,012 | +0.44(+5.34%) |
May 20, 2020 | 7.970 | 8.350 | 7.860 | 8.240 | 12,747,617 | +0.43(+5.51%) |
May 19, 2020 | 8.240 | 8.240 | 7.730 | 7.810 | 17,605,366 | -0.42(-5.10%) |
May 18, 2020 | 8.250 | 8.480 | 8.090 | 8.230 | 19,170,704 | +0.52(+6.74%) |
May 15, 2020 | 7.500 | 7.800 | 7.360 | 7.710 | 11,275,900 | +0.00(+0.00%) |
May 14, 2020 | 7.700 | 7.840 | 7.150 | 7.710 | 9,998,044 | -0.08(-1.03%) |
May 13, 2020 | 8.490 | 8.530 | 7.640 | 7.790 | 15,081,396 | -0.84(-9.73%) |
May 12, 2020 | 9.130 | 9.320 | 8.540 | 8.630 | 10,755,369 | -0.38(-4.22%) |
May 11, 2020 | 9.040 | 9.380 | 8.620 | 9.010 | 23,287,936 | -0.97(-9.72%) |
May 08, 2020 | 9.900 | 10.05 | 9.695 | 9.980 | 15,619,900 | +0.37(+3.85%) |
May 07, 2020 | 9.350 | 9.875 | 9.300 | 9.610 | 8,331,916 | +0.42(+4.57%) |
May 06, 2020 | 9.360 | 9.570 | 9.010 | 9.190 | 7,891,847 | -0.19(-2.03%) |
May 05, 2020 | 9.910 | 9.950 | 9.320 | 9.380 | 7,331,938 | -0.31(-3.20%) |
May 04, 2020 | 9.500 | 9.900 | 9.280 | 9.690 | 6,656,210 | -0.11(-1.12%) |