Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.04 | 20.22 | 19.97 | 20.07 | 1,722,574 | -0.07(-0.36%) |
Apr 29, 2021 | 20.29 | 20.44 | 20.05 | 20.15 | 1,730,416 | -0.05(-0.27%) |
Apr 28, 2021 | 20.21 | 20.39 | 20.07 | 20.20 | 1,901,944 | +0.08(+0.40%) |
Apr 27, 2021 | 19.95 | 20.24 | 19.93 | 20.12 | 1,265,306 | +0.21(+1.04%) |
Apr 26, 2021 | 20.08 | 20.11 | 19.85 | 19.91 | 1,144,805 | -0.10(-0.50%) |
Apr 23, 2021 | 19.89 | 20.06 | 19.79 | 20.01 | 1,177,325 | +0.10(+0.50%) |
Apr 22, 2021 | 19.95 | 20.06 | 19.85 | 19.91 | 1,779,742 | -0.11(-0.54%) |
Apr 21, 2021 | 19.84 | 20.13 | 19.78 | 20.02 | 2,063,609 | +0.24(+1.23%) |
Apr 20, 2021 | 19.70 | 19.88 | 19.60 | 19.78 | 1,402,111 | +0.06(+0.32%) |
Apr 19, 2021 | 19.93 | 20.00 | 19.70 | 19.71 | 1,540,102 | -0.21(-1.04%) |
Apr 16, 2021 | 20.03 | 20.03 | 19.85 | 19.92 | 1,342,219 | +0.12(+0.59%) |
Apr 15, 2021 | 20.02 | 20.06 | 19.69 | 19.80 | 1,507,067 | -0.14(-0.72%) |
Apr 14, 2021 | 20.16 | 20.22 | 19.91 | 19.95 | 1,979,647 | -0.25(-1.25%) |
Apr 13, 2021 | 20.29 | 20.38 | 20.10 | 20.20 | 2,286,642 | -0.25(-1.23%) |
Apr 12, 2021 | 20.55 | 20.68 | 20.42 | 20.45 | 1,488,600 | -0.14(-0.70%) |
Apr 09, 2021 | 20.34 | 20.73 | 20.20 | 20.60 | 2,061,345 | +0.29(+1.42%) |
Apr 08, 2021 | 20.45 | 20.45 | 20.13 | 20.31 | 1,574,634 | -0.24(-1.18%) |
Apr 07, 2021 | 20.42 | 20.55 | 20.29 | 20.55 | 1,382,712 | +0.21(+1.02%) |
Apr 06, 2021 | 20.23 | 20.43 | 20.08 | 20.34 | 2,190,419 | +0.10(+0.49%) |
Apr 05, 2021 | 20.24 | 20.42 | 20.00 | 20.25 | 1,915,181 | +0.14(+0.72%) |
Apr 01, 2021 | 19.79 | 20.11 | 19.53 | 20.10 | 2,908,216 | +0.44(+2.25%) |
Mar 31, 2021 | 19.61 | 19.79 | 19.44 | 19.66 | 2,477,422 | +0.01(+0.05%) |
Mar 30, 2021 | 19.06 | 19.75 | 18.78 | 19.65 | 5,443,304 | +0.56(+2.93%) |
Mar 29, 2021 | 19.16 | 19.23 | 18.93 | 19.09 | 2,747,769 | +0.27(+1.44%) |
Mar 26, 2021 | 18.75 | 18.85 | 18.47 | 18.82 | 1,716,475 | +0.29(+1.56%) |
Mar 25, 2021 | 17.89 | 18.61 | 17.64 | 18.53 | 1,920,537 | +0.66(+3.68%) |
Mar 24, 2021 | 17.99 | 18.37 | 17.87 | 17.87 | 1,936,550 | -0.03(-0.15%) |
Mar 23, 2021 | 18.25 | 18.26 | 17.78 | 17.90 | 3,155,844 | -0.45(-2.46%) |
Mar 22, 2021 | 19.27 | 19.29 | 18.23 | 18.35 | 3,142,182 | -0.93(-4.82%) |
Mar 19, 2021 | 18.95 | 19.33 | 18.73 | 19.28 | 5,861,677 | +0.38(+2.00%) |
Mar 18, 2021 | 18.68 | 19.11 | 18.41 | 18.90 | 2,637,886 | +0.17(+0.91%) |
Mar 17, 2021 | 18.69 | 18.95 | 18.63 | 18.73 | 2,145,461 | +0.09(+0.48%) |
Mar 16, 2021 | 18.72 | 18.99 | 18.58 | 18.64 | 2,348,578 | -0.17(-0.91%) |
Mar 15, 2021 | 18.99 | 19.06 | 18.59 | 18.81 | 2,333,887 | -0.05(-0.24%) |
Mar 12, 2021 | 18.54 | 18.91 | 18.47 | 18.86 | 2,392,573 | +0.36(+1.93%) |
Mar 11, 2021 | 18.39 | 18.69 | 18.10 | 18.50 | 3,015,371 | +0.15(+0.83%) |
Mar 10, 2021 | 17.69 | 18.45 | 17.07 | 18.35 | 3,511,730 | +0.75(+4.25%) |
Mar 09, 2021 | 17.93 | 17.95 | 17.51 | 17.60 | 2,572,227 | -0.32(-1.79%) |
Mar 08, 2021 | 17.80 | 17.97 | 17.65 | 17.92 | 3,140,439 | +0.19(+1.06%) |
Mar 05, 2021 | 17.53 | 17.85 | 17.24 | 17.73 | 2,165,677 | +0.29(+1.69%) |
Mar 04, 2021 | 17.59 | 17.67 | 17.06 | 17.44 | 2,921,104 | -0.14(-0.81%) |
Mar 03, 2021 | 17.56 | 17.72 | 17.32 | 17.58 | 1,974,063 | +0.06(+0.36%) |
Mar 02, 2021 | 17.74 | 17.75 | 17.41 | 17.52 | 1,408,353 | -0.18(-1.01%) |
Mar 01, 2021 | 17.41 | 17.83 | 17.28 | 17.70 | 1,823,648 | +0.57(+3.33%) |
Feb 26, 2021 | 17.02 | 17.28 | 16.70 | 17.13 | 4,110,296 | +0.16(+0.94%) |
Feb 25, 2021 | 17.37 | 17.67 | 16.95 | 16.97 | 3,025,396 | -0.43(-2.46%) |
Feb 24, 2021 | 17.56 | 17.61 | 17.24 | 17.40 | 3,047,677 | -0.08(-0.46%) |
Feb 23, 2021 | 17.41 | 17.55 | 17.01 | 17.48 | 2,092,274 | +0.15(+0.87%) |
Feb 22, 2021 | 17.16 | 17.50 | 17.10 | 17.32 | 1,862,735 | +0.20(+1.20%) |
Feb 19, 2021 | 17.24 | 17.44 | 17.03 | 17.12 | 2,292,878 | -0.23(-1.33%) |
Feb 18, 2021 | 17.24 | 17.54 | 17.20 | 17.35 | 1,867,458 | +0.11(+0.62%) |
Feb 17, 2021 | 17.49 | 17.67 | 17.24 | 17.24 | 2,007,324 | -0.31(-1.78%) |
Feb 16, 2021 | 17.49 | 17.67 | 17.31 | 17.56 | 3,026,048 | +0.10(+0.56%) |
Feb 12, 2021 | 17.13 | 17.47 | 17.13 | 17.46 | 2,084,955 | +0.26(+1.50%) |
Feb 11, 2021 | 17.53 | 17.64 | 17.10 | 17.20 | 2,117,109 | -0.36(-2.03%) |
Feb 10, 2021 | 17.33 | 17.71 | 17.16 | 17.56 | 2,201,651 | +0.39(+2.28%) |
Feb 09, 2021 | 17.07 | 17.24 | 16.92 | 17.16 | 1,366,941 | +0.21(+1.26%) |
Feb 08, 2021 | 16.99 | 17.11 | 16.88 | 16.95 | 2,107,379 | +0.04(+0.26%) |
Feb 05, 2021 | 16.71 | 17.03 | 16.63 | 16.91 | 3,070,119 | +0.29(+1.77%) |
Feb 04, 2021 | 16.55 | 16.81 | 16.18 | 16.61 | 4,374,341 | +0.09(+0.54%) |
Feb 03, 2021 | 16.48 | 16.73 | 16.38 | 16.52 | 3,115,729 | +0.01(+0.05%) |
Feb 02, 2021 | 16.32 | 16.74 | 16.22 | 16.51 | 3,628,900 | +0.34(+2.09%) |
Feb 01, 2021 | 15.49 | 16.21 | 15.34 | 16.18 | 4,654,095 | +0.83(+5.40%) |
Jan 29, 2021 | 15.81 | 16.12 | 15.32 | 15.35 | 4,197,305 | -0.31(-1.99%) |
Jan 28, 2021 | 16.42 | 16.53 | 15.65 | 15.66 | 4,706,268 | -0.89(-5.38%) |
Jan 27, 2021 | 16.22 | 18.48 | 16.10 | 16.55 | 10,150,442 | +0.12(+0.76%) |
Jan 26, 2021 | 15.16 | 16.54 | 15.14 | 16.42 | 6,624,834 | +1.38(+9.18%) |
Jan 25, 2021 | 14.79 | 15.20 | 14.72 | 15.04 | 2,585,359 | +0.19(+1.26%) |
Jan 22, 2021 | 14.69 | 14.93 | 14.63 | 14.86 | 2,872,525 | +0.01(+0.06%) |
Jan 21, 2021 | 14.88 | 15.02 | 14.74 | 14.85 | 2,247,106 | -0.19(-1.24%) |
Jan 20, 2021 | 14.68 | 15.10 | 14.64 | 15.04 | 3,097,527 | +0.42(+2.86%) |
Jan 19, 2021 | 14.66 | 14.75 | 14.36 | 14.62 | 3,648,409 | -0.08(-0.55%) |
Jan 15, 2021 | 14.31 | 14.70 | 14.16 | 14.70 | 2,952,573 | +0.34(+2.36%) |
Jan 14, 2021 | 14.70 | 14.83 | 14.33 | 14.36 | 3,149,401 | -0.29(-1.95%) |
Jan 13, 2021 | 14.62 | 14.76 | 14.44 | 14.64 | 2,905,640 | +0.07(+0.49%) |
Jan 12, 2021 | 14.43 | 14.59 | 14.30 | 14.57 | 2,489,934 | +0.20(+1.43%) |
Jan 11, 2021 | 14.07 | 14.47 | 14.07 | 14.37 | 2,430,166 | +0.20(+1.38%) |
Jan 08, 2021 | 14.42 | 14.42 | 14.02 | 14.17 | 2,603,752 | +0.00(+0.00%) |
Jan 07, 2021 | 14.46 | 14.51 | 14.15 | 14.17 | 3,060,078 | -0.22(-1.55%) |
Jan 06, 2021 | 14.30 | 14.62 | 14.20 | 14.39 | 4,013,235 | +0.29(+2.08%) |
Jan 05, 2021 | 13.85 | 14.16 | 13.73 | 14.10 | 3,024,161 | +0.15(+1.09%) |
Jan 04, 2021 | 14.12 | 14.16 | 13.74 | 13.95 | 3,686,365 | -0.18(-1.26%) |
Dec 31, 2020 | 14.13 | 14.13 | 14.13 | 3,868,458 | +0.31(+2.26%) | |
Dec 30, 2020 | 13.95 | 14.14 | 13.58 | 13.81 | 3,868,458 | -0.13(-0.96%) |
Dec 29, 2020 | 14.12 | 14.16 | 13.93 | 13.95 | 1,998,328 | -0.13(-0.95%) |
Dec 28, 2020 | 13.85 | 14.27 | 13.85 | 14.08 | 2,796,732 | +0.30(+2.20%) |
Dec 24, 2020 | 13.87 | 13.94 | 13.62 | 13.78 | 1,228,676 | -0.09(-0.64%) |
Dec 23, 2020 | 13.73 | 13.95 | 13.61 | 13.87 | 3,918,671 | +0.37(+2.70%) |
Dec 22, 2020 | 13.54 | 13.57 | 13.28 | 13.50 | 2,397,745 | -0.04(-0.26%) |
Dec 21, 2020 | 13.62 | 13.65 | 13.32 | 13.54 | 3,483,443 | -0.27(-1.94%) |
Dec 18, 2020 | 14.12 | 14.17 | 13.63 | 13.81 | 7,504,201 | -0.29(-2.02%) |
Dec 17, 2020 | 14.16 | 14.29 | 13.96 | 14.09 | 3,495,732 | -0.10(-0.69%) |
Dec 16, 2020 | 14.38 | 14.38 | 14.04 | 14.19 | 3,040,775 | -0.16(-1.12%) |
Dec 15, 2020 | 14.10 | 14.47 | 13.96 | 14.35 | 4,042,042 | +0.33(+2.35%) |
Dec 14, 2020 | 14.25 | 14.26 | 13.86 | 14.02 | 5,018,075 | -0.15(-1.07%) |
Dec 11, 2020 | 14.13 | 14.32 | 13.82 | 14.17 | 5,099,726 | -0.04(-0.31%) |
Dec 10, 2020 | 14.53 | 14.58 | 13.94 | 14.22 | 5,825,958 | -0.37(-2.56%) |
Dec 09, 2020 | 14.52 | 14.96 | 14.48 | 14.59 | 6,927,120 | +0.07(+0.49%) |
Dec 08, 2020 | 15.28 | 15.50 | 14.36 | 14.52 | 8,652,650 | -1.25(-7.91%) |
Dec 07, 2020 | 16.14 | 16.19 | 15.60 | 15.77 | 3,442,051 | -0.44(-2.69%) |
Dec 04, 2020 | 15.93 | 16.38 | 15.82 | 16.20 | 3,335,188 | +0.28(+1.73%) |
Dec 03, 2020 | 16.15 | 16.23 | 15.86 | 15.93 | 3,214,279 | -0.28(-1.73%) |
Dec 02, 2020 | 16.51 | 16.54 | 16.08 | 16.21 | 2,307,571 | -0.21(-1.28%) |
Dec 01, 2020 | 16.73 | 16.87 | 16.38 | 16.42 | 2,820,481 | -0.09(-0.53%) |
Nov 30, 2020 | 16.68 | 16.76 | 16.44 | 16.51 | 2,964,074 | -0.18(-1.05%) |
Nov 27, 2020 | 16.32 | 16.72 | 16.32 | 16.68 | 1,154,168 | +0.29(+1.77%) |
Nov 25, 2020 | 16.86 | 16.86 | 16.33 | 16.39 | 2,235,668 | -0.45(-2.66%) |
Nov 24, 2020 | 16.27 | 16.93 | 16.16 | 16.84 | 2,931,163 | +0.75(+4.64%) |
Nov 23, 2020 | 15.97 | 16.22 | 15.79 | 16.09 | 2,045,415 | +0.35(+2.23%) |
Nov 20, 2020 | 15.71 | 15.80 | 15.57 | 15.74 | 1,733,816 | -0.12(-0.77%) |
Nov 19, 2020 | 16.10 | 16.19 | 15.70 | 15.86 | 1,805,813 | -0.32(-1.95%) |
Nov 18, 2020 | 16.11 | 16.48 | 15.96 | 16.18 | 2,654,734 | +0.13(+0.82%) |
Nov 17, 2020 | 15.33 | 16.12 | 15.20 | 16.05 | 3,538,420 | +0.58(+3.75%) |
Nov 16, 2020 | 15.64 | 15.75 | 15.10 | 15.47 | 5,312,246 | +0.14(+0.92%) |
Nov 13, 2020 | 15.21 | 15.36 | 15.12 | 15.33 | 2,065,498 | +0.23(+1.51%) |
Nov 12, 2020 | 15.55 | 15.62 | 14.96 | 15.10 | 2,421,824 | -0.60(-3.80%) |
Nov 11, 2020 | 15.93 | 15.97 | 15.63 | 15.70 | 3,121,290 | -0.14(-0.89%) |
Nov 10, 2020 | 16.19 | 16.29 | 15.80 | 15.84 | 2,918,656 | -0.26(-1.64%) |
Nov 09, 2020 | 16.65 | 17.00 | 16.08 | 16.10 | 2,855,119 | +0.74(+4.80%) |
Nov 06, 2020 | 15.70 | 15.77 | 15.25 | 15.36 | 1,677,434 | -0.31(-1.96%) |
Nov 05, 2020 | 15.19 | 15.72 | 15.13 | 15.67 | 4,613,074 | +0.55(+3.66%) |
Nov 04, 2020 | 15.22 | 15.60 | 15.07 | 15.12 | 3,240,011 | -0.32(-2.05%) |
Nov 03, 2020 | 15.21 | 15.72 | 15.16 | 15.43 | 2,434,147 | +0.46(+3.05%) |
Nov 02, 2020 | 15.31 | 15.48 | 14.94 | 14.98 | 3,471,090 | -0.18(-1.16%) |
Oct 30, 2020 | 15.50 | 15.76 | 15.07 | 15.15 | 3,829,385 | -0.46(-2.92%) |
Oct 29, 2020 | 14.93 | 15.72 | 14.84 | 15.61 | 3,082,542 | +0.64(+4.28%) |
Oct 28, 2020 | 15.50 | 15.61 | 14.97 | 14.97 | 2,938,898 | -0.80(-5.07%) |
Oct 27, 2020 | 16.01 | 16.14 | 15.72 | 15.77 | 2,348,271 | -0.37(-2.29%) |
Oct 26, 2020 | 15.96 | 16.18 | 15.85 | 16.14 | 3,518,898 | -0.02(-0.11%) |
Oct 23, 2020 | 16.47 | 16.52 | 16.14 | 16.15 | 3,141,986 | -0.25(-1.50%) |
Oct 22, 2020 | 16.00 | 16.43 | 15.86 | 16.40 | 2,756,540 | +0.47(+2.92%) |
Oct 21, 2020 | 15.70 | 16.05 | 15.61 | 15.93 | 2,454,515 | +0.17(+1.06%) |
Oct 20, 2020 | 15.78 | 16.06 | 15.62 | 15.77 | 3,215,451 | +0.25(+1.64%) |
Oct 19, 2020 | 15.43 | 15.64 | 15.33 | 15.51 | 4,694,993 | +0.20(+1.32%) |
Oct 16, 2020 | 15.36 | 15.55 | 15.30 | 15.31 | 3,250,649 | -0.03(-0.17%) |
Oct 15, 2020 | 15.23 | 15.53 | 15.21 | 15.34 | 3,029,658 | +0.01(+0.06%) |
Oct 14, 2020 | 15.27 | 15.61 | 15.25 | 15.33 | 2,739,417 | -0.09(-0.57%) |
Oct 13, 2020 | 15.50 | 15.79 | 15.40 | 15.42 | 3,608,335 | -0.11(-0.68%) |
Oct 12, 2020 | 15.28 | 15.75 | 15.23 | 15.52 | 3,526,649 | +0.24(+1.55%) |
Oct 09, 2020 | 15.63 | 15.67 | 15.29 | 15.29 | 2,651,182 | -0.28(-1.80%) |
Oct 08, 2020 | 15.24 | 15.60 | 15.17 | 15.57 | 3,351,935 | +0.43(+2.84%) |
Oct 07, 2020 | 14.97 | 15.26 | 14.96 | 15.14 | 3,516,331 | +0.39(+2.62%) |
Oct 06, 2020 | 14.73 | 15.07 | 14.70 | 14.75 | 3,714,540 | +0.14(+0.96%) |
Oct 05, 2020 | 14.52 | 14.77 | 14.52 | 14.61 | 3,914,180 | +0.13(+0.91%) |
Oct 02, 2020 | 14.31 | 14.64 | 14.31 | 14.48 | 3,822,664 | -0.15(-1.02%) |
Oct 01, 2020 | 14.35 | 14.65 | 14.24 | 14.63 | 4,875,389 | +0.32(+2.27%) |
Sep 30, 2020 | 14.31 | 14.57 | 14.29 | 14.30 | 4,562,238 | +0.08(+0.56%) |
Sep 29, 2020 | 13.83 | 14.35 | 13.83 | 14.22 | 5,228,757 | +0.34(+2.47%) |
Sep 28, 2020 | 13.57 | 14.07 | 13.54 | 13.88 | 5,855,307 | +0.46(+3.40%) |
Sep 25, 2020 | 13.02 | 13.59 | 13.02 | 13.42 | 4,890,382 | +0.32(+2.48%) |
Sep 24, 2020 | 12.65 | 13.14 | 12.50 | 13.10 | 6,036,889 | +0.39(+3.04%) |
Sep 23, 2020 | 12.59 | 12.81 | 12.47 | 12.71 | 5,946,291 | +0.25(+1.97%) |
Sep 22, 2020 | 12.49 | 12.77 | 12.33 | 12.47 | 10,682,337 | +0.02(+0.14%) |
Sep 21, 2020 | 11.98 | 12.67 | 11.86 | 12.45 | 10,531,910 | +0.25(+2.01%) |
Sep 18, 2020 | 13.16 | 13.16 | 12.10 | 12.20 | 53,655,016 | -0.96(-7.27%) |
Sep 17, 2020 | 12.91 | 13.17 | 12.79 | 13.16 | 6,538,008 | +0.09(+0.67%) |
Sep 16, 2020 | 12.96 | 13.37 | 12.93 | 13.07 | 6,124,983 | +0.17(+1.29%) |
Sep 15, 2020 | 12.91 | 13.07 | 12.63 | 12.91 | 6,384,629 | -0.02(-0.14%) |
Sep 14, 2020 | 13.22 | 13.44 | 12.91 | 12.92 | 4,993,202 | -0.24(-1.80%) |
Sep 11, 2020 | 12.93 | 13.33 | 12.77 | 13.16 | 5,465,701 | +0.25(+1.90%) |
Sep 10, 2020 | 13.24 | 13.34 | 12.83 | 12.91 | 4,782,751 | -0.32(-2.39%) |
Sep 09, 2020 | 13.60 | 13.64 | 13.20 | 13.23 | 5,373,757 | -0.08(-0.58%) |
Sep 08, 2020 | 13.18 | 13.62 | 13.01 | 13.31 | 6,633,494 | +0.23(+1.78%) |
Sep 04, 2020 | 13.08 | 13.33 | 12.95 | 13.08 | 4,911,375 | +0.09(+0.73%) |
Sep 03, 2020 | 12.98 | 13.35 | 12.82 | 12.98 | 5,096,992 | +0.22(+1.69%) |
Sep 02, 2020 | 12.32 | 12.96 | 11.94 | 12.76 | 6,830,646 | +0.14(+1.09%) |
Sep 01, 2020 | 12.39 | 12.65 | 12.30 | 12.63 | 5,342,992 | +0.11(+0.90%) |
Aug 31, 2020 | 13.01 | 13.01 | 12.46 | 12.51 | 4,162,283 | -0.34(-2.62%) |
Aug 28, 2020 | 12.77 | 12.89 | 12.45 | 12.85 | 2,815,918 | +0.11(+0.88%) |
Aug 27, 2020 | 12.35 | 12.77 | 12.32 | 12.74 | 2,617,444 | +0.43(+3.51%) |
Aug 26, 2020 | 12.67 | 12.74 | 12.29 | 12.31 | 2,233,046 | -0.40(-3.12%) |
Aug 25, 2020 | 12.86 | 12.97 | 12.49 | 12.70 | 1,986,861 | -0.13(-1.01%) |
Aug 24, 2020 | 12.69 | 12.95 | 12.38 | 12.83 | 2,266,912 | +0.22(+1.71%) |
Aug 21, 2020 | 12.37 | 12.88 | 12.37 | 12.62 | 2,727,048 | +0.24(+1.95%) |
Aug 20, 2020 | 12.60 | 12.67 | 12.34 | 12.38 | 2,281,254 | -0.35(-2.78%) |
Aug 19, 2020 | 12.78 | 13.01 | 12.70 | 12.73 | 1,727,515 | -0.15(-1.14%) |
Aug 18, 2020 | 13.03 | 13.07 | 12.81 | 12.88 | 1,579,460 | -0.19(-1.45%) |
Aug 17, 2020 | 13.03 | 13.16 | 12.69 | 13.07 | 2,536,973 | +0.03(+0.20%) |
Aug 14, 2020 | 12.76 | 13.20 | 12.68 | 13.04 | 1,622,371 | +0.20(+1.55%) |
Aug 13, 2020 | 12.99 | 13.14 | 12.75 | 12.84 | 2,207,507 | -0.22(-1.72%) |
Aug 12, 2020 | 13.49 | 13.56 | 12.95 | 13.07 | 2,611,480 | -0.30(-2.26%) |
Aug 11, 2020 | 13.58 | 13.79 | 13.33 | 13.37 | 2,344,166 | +0.03(+0.26%) |
Aug 10, 2020 | 13.24 | 13.39 | 13.08 | 13.33 | 2,562,864 | +0.09(+0.65%) |
Aug 07, 2020 | 12.69 | 13.29 | 12.48 | 13.25 | 3,880,737 | +0.47(+3.72%) |
Aug 06, 2020 | 12.18 | 12.87 | 12.18 | 12.77 | 3,546,077 | +0.54(+4.45%) |
Aug 05, 2020 | 12.08 | 12.25 | 11.94 | 12.23 | 4,835,355 | +0.23(+1.94%) |
Aug 04, 2020 | 12.06 | 12.25 | 11.95 | 12.00 | 5,485,449 | -0.12(-1.00%) |
Aug 03, 2020 | 12.54 | 12.57 | 12.10 | 12.12 | 4,888,751 | -0.40(-3.17%) |
Jul 31, 2020 | 12.77 | 12.92 | 12.42 | 12.51 | 8,609,275 | -0.30(-2.36%) |
Jul 30, 2020 | 12.77 | 12.91 | 12.57 | 12.82 | 2,627,656 | -0.08(-0.60%) |
Jul 29, 2020 | 12.93 | 13.20 | 12.70 | 12.89 | 3,808,236 | +0.13(+1.01%) |
Jul 28, 2020 | 12.76 | 13.01 | 12.61 | 12.76 | 2,963,622 | -0.03(-0.20%) |
Jul 27, 2020 | 12.58 | 12.82 | 12.49 | 12.79 | 2,661,944 | +0.15(+1.16%) |
Jul 24, 2020 | 12.60 | 12.79 | 12.48 | 12.64 | 2,624,158 | +0.09(+0.69%) |
Jul 23, 2020 | 12.32 | 12.73 | 12.26 | 12.56 | 2,351,977 | +0.16(+1.32%) |
Jul 22, 2020 | 12.32 | 12.45 | 12.26 | 12.39 | 3,538,946 | -0.01(-0.07%) |
Jul 21, 2020 | 12.34 | 12.75 | 12.33 | 12.40 | 3,394,770 | +0.20(+1.63%) |
Jul 20, 2020 | 12.57 | 12.68 | 12.13 | 12.20 | 3,823,457 | -0.52(-4.07%) |
Jul 17, 2020 | 12.94 | 13.03 | 12.55 | 12.72 | 3,851,307 | -0.18(-1.40%) |
Jul 16, 2020 | 13.08 | 13.21 | 12.76 | 12.90 | 3,665,104 | -0.27(-2.03%) |
Jul 15, 2020 | 12.26 | 13.24 | 12.23 | 13.17 | 5,676,555 | +1.42(+12.12%) |
Jul 14, 2020 | 12.08 | 12.19 | 11.69 | 11.75 | 4,568,107 | -0.41(-3.41%) |
Jul 13, 2020 | 12.16 | 12.47 | 11.96 | 12.16 | 3,841,976 | +0.11(+0.93%) |
Jul 10, 2020 | 11.37 | 12.09 | 11.37 | 12.05 | 3,563,377 | +0.70(+6.16%) |
Jul 09, 2020 | 11.99 | 11.99 | 11.26 | 11.35 | 4,346,202 | -0.67(-5.60%) |
Jul 08, 2020 | 12.16 | 12.32 | 11.76 | 12.02 | 3,161,037 | -0.16(-1.28%) |
Jul 07, 2020 | 12.27 | 12.35 | 12.13 | 12.18 | 4,164,666 | -0.26(-2.08%) |
Jul 06, 2020 | 12.26 | 12.51 | 11.98 | 12.44 | 5,260,998 | +0.41(+3.37%) |
Jul 02, 2020 | 12.29 | 12.52 | 12.01 | 12.03 | 3,101,415 | -0.05(-0.43%) |
Jul 01, 2020 | 12.32 | 12.63 | 12.07 | 12.08 | 3,910,879 | -0.24(-1.96%) |
Jun 30, 2020 | 12.21 | 12.37 | 12.12 | 12.32 | 3,605,837 | +0.06(+0.49%) |
Jun 29, 2020 | 11.73 | 12.41 | 11.69 | 12.26 | 4,234,189 | +0.61(+5.26%) |
Jun 26, 2020 | 12.03 | 12.20 | 11.62 | 11.65 | 7,151,550 | -0.52(-4.26%) |
Jun 25, 2020 | 12.48 | 12.53 | 11.99 | 12.17 | 5,965,343 | -0.43(-3.42%) |
Jun 24, 2020 | 13.23 | 13.30 | 12.58 | 12.60 | 6,224,052 | -0.76(-5.71%) |
Jun 23, 2020 | 13.10 | 13.63 | 13.05 | 13.36 | 5,443,938 | +0.41(+3.14%) |
Jun 22, 2020 | 13.14 | 13.19 | 12.69 | 12.96 | 4,490,762 | -0.38(-2.86%) |
Jun 19, 2020 | 14.14 | 14.20 | 13.08 | 13.34 | 8,527,673 | -0.54(-3.91%) |
Jun 18, 2020 | 13.57 | 14.02 | 13.31 | 13.88 | 5,711,767 | +0.04(+0.31%) |
Jun 17, 2020 | 15.52 | 15.54 | 13.78 | 13.84 | 9,293,611 | -1.45(-9.48%) |
Jun 16, 2020 | 15.60 | 15.67 | 14.84 | 15.29 | 4,848,782 | +0.25(+1.63%) |
Jun 15, 2020 | 14.61 | 15.30 | 14.37 | 15.04 | 4,411,062 | -0.11(-0.73%) |
Jun 12, 2020 | 15.28 | 15.41 | 14.67 | 15.15 | 4,059,050 | +0.42(+2.88%) |
Jun 11, 2020 | 15.16 | 15.44 | 14.72 | 14.73 | 3,304,350 | -1.32(-8.24%) |
Jun 10, 2020 | 16.21 | 16.48 | 15.61 | 16.05 | 4,342,368 | -0.14(-0.89%) |
Jun 09, 2020 | 16.39 | 16.43 | 15.85 | 16.20 | 2,820,793 | -0.56(-3.34%) |
Jun 08, 2020 | 16.43 | 16.80 | 16.33 | 16.76 | 2,882,125 | +0.67(+4.16%) |
Jun 05, 2020 | 16.27 | 16.74 | 16.07 | 16.09 | 3,782,857 | +0.32(+2.04%) |
Jun 04, 2020 | 15.33 | 15.82 | 15.00 | 15.76 | 2,553,956 | +0.44(+2.88%) |
Jun 03, 2020 | 14.81 | 15.53 | 14.81 | 15.32 | 3,239,363 | +0.77(+5.30%) |
Jun 02, 2020 | 14.99 | 15.09 | 14.23 | 14.55 | 4,199,445 | -0.18(-1.21%) |
Jun 01, 2020 | 14.46 | 14.93 | 14.42 | 14.73 | 2,848,144 | +0.31(+2.18%) |
May 29, 2020 | 14.47 | 14.69 | 14.18 | 14.42 | 3,768,823 | -0.23(-1.56%) |
May 28, 2020 | 15.31 | 15.31 | 14.60 | 14.64 | 2,350,206 | -0.60(-3.95%) |
May 27, 2020 | 15.37 | 15.38 | 14.98 | 15.25 | 3,011,494 | +0.33(+2.22%) |
May 26, 2020 | 15.03 | 15.16 | 14.77 | 14.92 | 2,606,158 | +0.55(+3.84%) |
May 22, 2020 | 14.42 | 14.51 | 14.14 | 14.36 | 1,666,004 | -0.04(-0.29%) |
May 21, 2020 | 14.13 | 14.61 | 14.12 | 14.41 | 2,850,595 | +0.26(+1.86%) |
May 20, 2020 | 14.24 | 14.35 | 14.00 | 14.14 | 2,839,457 | +0.14(+1.03%) |
May 19, 2020 | 14.16 | 14.28 | 13.76 | 14.00 | 2,451,576 | -0.19(-1.31%) |
May 18, 2020 | 13.86 | 14.63 | 13.86 | 14.19 | 3,242,743 | +0.93(+7.04%) |
May 15, 2020 | 12.89 | 13.55 | 12.77 | 13.25 | 2,332,901 | +0.22(+1.69%) |
May 14, 2020 | 12.22 | 13.10 | 11.96 | 13.03 | 2,555,629 | +0.56(+4.49%) |
May 13, 2020 | 13.18 | 13.24 | 12.31 | 12.47 | 3,422,262 | -0.78(-5.89%) |
May 12, 2020 | 13.68 | 13.92 | 13.23 | 13.25 | 2,127,277 | -0.36(-2.68%) |
May 11, 2020 | 13.75 | 13.75 | 13.28 | 13.62 | 2,345,780 | -0.14(-0.99%) |
May 08, 2020 | 13.43 | 13.84 | 13.38 | 13.75 | 2,800,378 | +0.53(+3.97%) |
May 07, 2020 | 13.31 | 13.68 | 13.05 | 13.23 | 2,577,136 | +0.05(+0.39%) |
May 06, 2020 | 13.59 | 13.66 | 13.14 | 13.18 | 2,398,508 | -0.27(-2.02%) |
May 05, 2020 | 14.03 | 14.22 | 13.43 | 13.45 | 3,301,265 | -0.54(-3.88%) |
May 04, 2020 | 13.32 | 14.01 | 13.18 | 13.99 | 3,247,436 | +0.37(+2.74%) |