Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 19.35 | 19.68 | 19.29 | 19.46 | 1,159,726 | +0.10(+0.52%) |
May 27, 2021 | 18.74 | 19.46 | 18.70 | 19.36 | 2,255,266 | +0.65(+3.47%) |
May 26, 2021 | 17.85 | 18.77 | 17.83 | 18.71 | 1,837,010 | +0.88(+4.93%) |
May 25, 2021 | 18.27 | 18.29 | 17.72 | 17.83 | 914,686 | -0.32(-1.77%) |
May 24, 2021 | 18.48 | 18.68 | 18.07 | 18.16 | 1,154,629 | -0.21(-1.15%) |
May 21, 2021 | 17.96 | 18.55 | 17.87 | 18.37 | 1,005,837 | +0.43(+2.40%) |
May 20, 2021 | 17.58 | 18.06 | 17.41 | 17.94 | 1,068,299 | +0.38(+2.19%) |
May 19, 2021 | 17.85 | 17.88 | 17.40 | 17.55 | 1,538,411 | -0.42(-2.34%) |
May 18, 2021 | 18.72 | 18.80 | 17.95 | 17.97 | 983,575 | -0.70(-3.73%) |
May 17, 2021 | 18.51 | 18.91 | 18.18 | 18.67 | 1,940,979 | +0.16(+0.84%) |
May 14, 2021 | 18.20 | 18.54 | 18.05 | 18.51 | 1,688,062 | +0.42(+2.33%) |
May 13, 2021 | 17.67 | 18.31 | 17.64 | 18.09 | 1,031,215 | +0.44(+2.49%) |
May 12, 2021 | 18.15 | 18.22 | 17.62 | 17.65 | 1,106,401 | -0.58(-3.16%) |
May 11, 2021 | 17.54 | 18.31 | 17.48 | 18.23 | 965,283 | +0.37(+2.05%) |
May 10, 2021 | 18.17 | 18.37 | 17.84 | 17.86 | 1,790,077 | -0.18(-1.01%) |
May 07, 2021 | 17.85 | 18.31 | 17.77 | 18.05 | 1,277,726 | +0.17(+0.97%) |
May 06, 2021 | 17.84 | 17.88 | 17.03 | 17.87 | 1,320,704 | +0.03(+0.15%) |
May 05, 2021 | 17.57 | 17.96 | 17.40 | 17.84 | 1,667,118 | +0.21(+1.19%) |
May 04, 2021 | 17.10 | 18.01 | 16.80 | 17.63 | 3,177,313 | +0.54(+3.16%) |
May 03, 2021 | 15.92 | 17.32 | 15.89 | 17.09 | 2,745,546 | +1.16(+7.30%) |
Apr 30, 2021 | 16.07 | 16.16 | 15.66 | 15.93 | 1,814,447 | -0.27(-1.64%) |
Apr 29, 2021 | 16.17 | 16.39 | 16.06 | 16.20 | 1,209,799 | +0.06(+0.40%) |
Apr 28, 2021 | 16.58 | 16.69 | 16.07 | 16.13 | 1,842,761 | -0.50(-3.03%) |
Apr 27, 2021 | 16.30 | 17.25 | 16.19 | 16.64 | 2,626,118 | +0.42(+2.60%) |
Apr 26, 2021 | 16.36 | 16.43 | 16.01 | 16.21 | 1,724,723 | -0.06(-0.39%) |
Apr 23, 2021 | 16.31 | 16.47 | 16.09 | 16.28 | 997,007 | +0.06(+0.40%) |
Apr 22, 2021 | 16.41 | 16.57 | 16.04 | 16.21 | 837,438 | -0.12(-0.73%) |
Apr 21, 2021 | 16.26 | 16.42 | 16.07 | 16.33 | 870,487 | -0.09(-0.56%) |
Apr 20, 2021 | 16.85 | 17.06 | 16.11 | 16.42 | 1,660,120 | -0.46(-2.71%) |
Apr 19, 2021 | 16.57 | 16.96 | 16.49 | 16.88 | 1,182,909 | +0.16(+0.93%) |
Apr 16, 2021 | 16.74 | 16.87 | 16.48 | 16.73 | 922,952 | +0.05(+0.33%) |
Apr 15, 2021 | 17.14 | 17.27 | 16.48 | 16.67 | 1,177,154 | -0.38(-2.20%) |
Apr 14, 2021 | 17.41 | 17.72 | 16.99 | 17.05 | 1,117,100 | -0.39(-2.26%) |
Apr 13, 2021 | 17.36 | 17.81 | 17.02 | 17.44 | 1,749,333 | +0.13(+0.74%) |
Apr 12, 2021 | 16.67 | 17.35 | 16.52 | 17.31 | 1,294,613 | +0.67(+4.02%) |
Apr 09, 2021 | 16.74 | 16.94 | 16.47 | 16.64 | 1,408,895 | -0.09(-0.55%) |
Apr 08, 2021 | 17.05 | 17.28 | 16.46 | 16.74 | 2,417,344 | -0.10(-0.60%) |
Apr 07, 2021 | 16.47 | 17.10 | 16.22 | 16.84 | 3,844,956 | +0.38(+2.34%) |
Apr 06, 2021 | 16.69 | 16.87 | 16.35 | 16.45 | 1,326,834 | -0.20(-1.21%) |
Apr 05, 2021 | 16.77 | 16.80 | 16.44 | 16.65 | 1,159,097 | +0.03(+0.17%) |
Apr 01, 2021 | 16.16 | 16.80 | 16.03 | 16.63 | 1,653,450 | +0.65(+4.07%) |
Mar 31, 2021 | 15.34 | 16.14 | 15.34 | 15.98 | 1,557,263 | +0.64(+4.18%) |
Mar 30, 2021 | 15.30 | 15.45 | 15.03 | 15.34 | 1,839,807 | +0.05(+0.36%) |
Mar 29, 2021 | 16.02 | 16.21 | 15.25 | 15.28 | 1,619,212 | -0.77(-4.79%) |
Mar 26, 2021 | 16.05 | 16.61 | 15.66 | 16.05 | 1,803,962 | +0.41(+2.63%) |
Mar 25, 2021 | 15.16 | 15.78 | 14.86 | 15.64 | 2,395,539 | +0.35(+2.28%) |
Mar 24, 2021 | 16.67 | 16.88 | 15.26 | 15.29 | 3,098,651 | -1.14(-6.91%) |
Mar 23, 2021 | 16.66 | 17.19 | 16.31 | 16.42 | 3,624,073 | -0.18(-1.10%) |
Mar 22, 2021 | 17.15 | 17.31 | 16.51 | 16.61 | 2,204,451 | -0.51(-2.99%) |
Mar 19, 2021 | 16.86 | 17.47 | 16.79 | 17.12 | 1,924,109 | +0.17(+1.03%) |
Mar 18, 2021 | 16.92 | 18.55 | 16.88 | 16.95 | 3,283,332 | -0.27(-1.54%) |
Mar 17, 2021 | 17.38 | 17.38 | 16.76 | 17.21 | 1,402,732 | -0.19(-1.10%) |
Mar 16, 2021 | 17.02 | 17.66 | 16.66 | 17.40 | 1,568,309 | +0.42(+2.48%) |
Mar 15, 2021 | 17.08 | 17.21 | 16.44 | 16.98 | 1,603,936 | -0.05(-0.29%) |
Mar 12, 2021 | 17.02 | 17.27 | 16.72 | 17.03 | 1,612,346 | -0.27(-1.56%) |
Mar 11, 2021 | 17.31 | 17.69 | 16.96 | 17.30 | 2,564,522 | +0.16(+0.96%) |
Mar 10, 2021 | 16.86 | 17.32 | 16.58 | 17.14 | 1,879,025 | +0.62(+3.76%) |
Mar 09, 2021 | 15.52 | 16.65 | 15.43 | 16.52 | 3,208,510 | +1.28(+8.39%) |
Mar 08, 2021 | 14.57 | 15.62 | 14.55 | 15.24 | 3,333,267 | +0.57(+3.86%) |
Mar 05, 2021 | 14.71 | 15.14 | 13.24 | 14.67 | 4,841,748 | +0.26(+1.77%) |
Mar 04, 2021 | 14.99 | 15.06 | 13.94 | 14.42 | 3,487,442 | -0.47(-3.19%) |
Mar 03, 2021 | 15.95 | 16.05 | 14.88 | 14.89 | 2,478,171 | -0.93(-5.89%) |
Mar 02, 2021 | 16.43 | 16.55 | 15.77 | 15.82 | 1,638,079 | -0.52(-3.18%) |
Mar 01, 2021 | 15.97 | 16.43 | 15.91 | 16.34 | 1,071,495 | +0.63(+4.01%) |
Feb 26, 2021 | 15.81 | 16.23 | 15.49 | 15.71 | 977,790 | -0.08(-0.52%) |
Feb 25, 2021 | 16.20 | 16.58 | 15.36 | 15.80 | 1,373,685 | -0.62(-3.78%) |
Feb 24, 2021 | 16.46 | 16.73 | 16.10 | 16.42 | 1,413,011 | +0.19(+1.18%) |
Feb 23, 2021 | 16.38 | 16.55 | 14.99 | 16.23 | 1,919,130 | -0.47(-2.79%) |
Feb 22, 2021 | 16.93 | 17.11 | 16.58 | 16.69 | 1,322,190 | -0.14(-0.81%) |
Feb 19, 2021 | 16.91 | 17.10 | 16.66 | 16.83 | 1,255,312 | -0.12(-0.70%) |
Feb 18, 2021 | 16.47 | 17.48 | 16.22 | 16.95 | 2,902,174 | +0.29(+1.75%) |
Feb 17, 2021 | 17.20 | 17.25 | 16.40 | 16.65 | 2,250,031 | -0.49(-2.88%) |
Feb 16, 2021 | 16.97 | 17.65 | 16.84 | 17.15 | 2,309,840 | +0.33(+1.95%) |
Feb 12, 2021 | 16.57 | 16.95 | 16.21 | 16.82 | 1,097,057 | +0.33(+1.99%) |
Feb 11, 2021 | 16.57 | 17.00 | 16.31 | 16.49 | 1,128,122 | +0.00(+0.00%) |
Feb 10, 2021 | 17.09 | 17.11 | 16.00 | 16.49 | 1,661,043 | -0.32(-1.90%) |
Feb 09, 2021 | 16.31 | 17.10 | 16.25 | 16.81 | 1,529,844 | +0.47(+2.85%) |
Feb 08, 2021 | 15.74 | 16.53 | 15.67 | 16.34 | 2,144,765 | +0.60(+3.83%) |
Feb 05, 2021 | 16.28 | 16.34 | 15.58 | 15.74 | 3,164,457 | -0.54(-3.31%) |
Feb 04, 2021 | 15.62 | 16.29 | 15.54 | 16.28 | 2,806,732 | +0.79(+5.13%) |
Feb 03, 2021 | 15.37 | 15.66 | 15.12 | 15.49 | 2,452,555 | +0.17(+1.13%) |
Feb 02, 2021 | 15.52 | 15.69 | 14.99 | 15.31 | 1,951,496 | -0.05(-0.36%) |
Feb 01, 2021 | 15.22 | 15.55 | 14.92 | 15.37 | 2,134,710 | +0.25(+1.63%) |
Jan 29, 2021 | 15.29 | 15.71 | 14.87 | 15.12 | 2,194,771 | -0.13(-0.84%) |
Jan 28, 2021 | 14.82 | 15.66 | 14.80 | 15.25 | 2,361,066 | +0.29(+1.95%) |
Jan 27, 2021 | 15.27 | 15.65 | 14.80 | 14.96 | 2,954,215 | -0.74(-4.71%) |
Jan 26, 2021 | 16.22 | 16.33 | 15.49 | 15.70 | 2,902,361 | -0.48(-2.99%) |
Jan 25, 2021 | 16.40 | 16.96 | 16.06 | 16.18 | 2,312,461 | -0.14(-0.84%) |
Jan 22, 2021 | 16.15 | 16.80 | 16.05 | 16.32 | 2,028,411 | +0.03(+0.17%) |
Jan 21, 2021 | 17.23 | 17.48 | 16.18 | 16.29 | 3,569,416 | -0.87(-5.06%) |
Jan 20, 2021 | 18.56 | 18.81 | 17.15 | 17.16 | 4,215,210 | -1.81(-9.53%) |
Jan 19, 2021 | 19.66 | 19.75 | 18.49 | 18.96 | 2,280,011 | -0.37(-1.89%) |
Jan 15, 2021 | 19.70 | 19.70 | 18.86 | 19.33 | 2,041,772 | -0.36(-1.81%) |
Jan 14, 2021 | 19.05 | 19.91 | 18.92 | 19.69 | 2,442,148 | +0.80(+4.26%) |
Jan 13, 2021 | 19.17 | 19.74 | 18.76 | 18.88 | 3,701,317 | -0.01(-0.05%) |
Jan 12, 2021 | 18.34 | 18.98 | 17.99 | 18.89 | 2,333,113 | +0.67(+3.66%) |
Jan 11, 2021 | 18.26 | 19.29 | 18.00 | 18.23 | 4,325,059 | +0.63(+3.58%) |
Jan 08, 2021 | 19.25 | 19.40 | 17.14 | 17.59 | 5,745,284 | -1.60(-8.33%) |
Jan 07, 2021 | 20.08 | 20.34 | 18.45 | 19.19 | 6,249,450 | -1.37(-6.66%) |
Jan 06, 2021 | 17.80 | 21.52 | 17.70 | 20.56 | 13,823,802 | +3.20(+18.40%) |
Jan 05, 2021 | 16.58 | 17.50 | 16.57 | 17.37 | 2,483,775 | +0.77(+4.62%) |
Jan 04, 2021 | 16.39 | 16.63 | 15.99 | 16.60 | 2,336,166 | +0.39(+2.42%) |
Dec 31, 2020 | 16.21 | 16.21 | 16.21 | 1,859,449 | +0.45(+2.84%) | |
Dec 30, 2020 | 15.55 | 16.04 | 15.37 | 15.76 | 1,859,449 | +0.12(+0.76%) |
Dec 29, 2020 | 16.45 | 16.45 | 15.21 | 15.64 | 3,301,428 | -0.78(-4.73%) |
Dec 28, 2020 | 16.62 | 16.95 | 16.13 | 16.42 | 1,948,467 | +0.01(+0.06%) |
Dec 24, 2020 | 16.58 | 17.01 | 16.41 | 16.41 | 758,094 | -0.12(-0.72%) |
Dec 23, 2020 | 16.55 | 16.72 | 16.10 | 16.53 | 1,727,574 | +0.05(+0.33%) |
Dec 22, 2020 | 16.16 | 17.03 | 16.09 | 16.47 | 2,516,440 | +0.47(+2.91%) |
Dec 21, 2020 | 15.58 | 16.14 | 15.54 | 16.01 | 1,615,150 | +0.28(+1.80%) |
Dec 18, 2020 | 15.60 | 15.99 | 15.48 | 15.72 | 2,635,587 | +0.13(+0.82%) |
Dec 17, 2020 | 15.97 | 16.03 | 15.47 | 15.60 | 2,545,021 | +0.14(+0.89%) |
Dec 16, 2020 | 15.59 | 15.91 | 15.39 | 15.46 | 2,459,060 | -0.23(-1.46%) |
Dec 15, 2020 | 14.11 | 15.75 | 14.00 | 15.69 | 5,634,330 | +1.59(+11.31%) |
Dec 14, 2020 | 14.20 | 14.41 | 13.95 | 14.09 | 2,214,153 | +0.05(+0.32%) |
Dec 11, 2020 | 14.57 | 14.84 | 13.98 | 14.05 | 2,217,085 | -0.55(-3.74%) |
Dec 10, 2020 | 13.93 | 14.66 | 13.77 | 14.59 | 2,994,633 | +0.56(+3.96%) |
Dec 09, 2020 | 14.09 | 14.52 | 13.89 | 14.04 | 2,092,248 | -0.05(-0.39%) |
Dec 08, 2020 | 14.27 | 14.29 | 13.74 | 14.09 | 2,743,397 | -0.01(-0.07%) |
Dec 07, 2020 | 14.45 | 14.97 | 13.99 | 14.10 | 3,265,618 | -0.38(-2.64%) |
Dec 04, 2020 | 13.65 | 14.72 | 13.38 | 14.48 | 5,711,480 | +0.71(+5.16%) |
Dec 03, 2020 | 14.16 | 14.37 | 13.54 | 13.77 | 4,901,245 | -0.31(-2.20%) |
Dec 02, 2020 | 14.24 | 14.25 | 13.90 | 14.08 | 2,464,048 | -0.23(-1.59%) |
Dec 01, 2020 | 14.38 | 14.54 | 14.17 | 14.31 | 1,765,777 | -0.04(-0.25%) |
Nov 30, 2020 | 14.25 | 14.79 | 13.93 | 14.35 | 2,390,691 | +0.15(+1.03%) |
Nov 27, 2020 | 13.98 | 14.25 | 13.77 | 14.20 | 1,654,713 | +0.30(+2.19%) |
Nov 25, 2020 | 13.84 | 14.20 | 13.25 | 13.90 | 2,124,052 | +0.01(+0.10%) |
Nov 24, 2020 | 14.68 | 14.70 | 13.73 | 13.88 | 3,873,589 | -0.76(-5.16%) |
Nov 23, 2020 | 14.79 | 15.01 | 14.61 | 14.64 | 1,743,378 | -0.06(-0.43%) |
Nov 20, 2020 | 14.69 | 15.02 | 14.56 | 14.70 | 1,697,440 | -0.05(-0.37%) |
Nov 19, 2020 | 14.50 | 14.94 | 14.48 | 14.76 | 1,550,172 | +0.25(+1.69%) |
Nov 18, 2020 | 14.79 | 15.10 | 14.43 | 14.51 | 2,258,186 | -0.34(-2.27%) |
Nov 17, 2020 | 14.48 | 14.87 | 14.37 | 14.85 | 3,076,549 | +0.20(+1.37%) |
Nov 16, 2020 | 14.47 | 14.74 | 13.98 | 14.65 | 2,808,129 | +0.02(+0.12%) |
Nov 13, 2020 | 14.93 | 15.12 | 14.39 | 14.63 | 1,791,681 | -0.25(-1.65%) |
Nov 12, 2020 | 14.97 | 15.44 | 14.67 | 14.88 | 1,330,935 | -0.22(-1.45%) |
Nov 11, 2020 | 14.66 | 15.18 | 14.58 | 15.09 | 1,891,871 | +0.49(+3.37%) |
Nov 10, 2020 | 14.47 | 14.70 | 13.89 | 14.60 | 3,287,489 | +0.21(+1.45%) |
Nov 09, 2020 | 15.43 | 15.50 | 13.73 | 14.39 | 4,651,983 | -1.56(-9.76%) |
Nov 06, 2020 | 15.02 | 16.13 | 14.72 | 15.95 | 3,569,304 | +0.92(+6.12%) |
Nov 05, 2020 | 14.45 | 15.29 | 14.11 | 15.03 | 3,491,204 | +0.93(+6.58%) |
Nov 04, 2020 | 15.84 | 16.07 | 13.70 | 14.10 | 8,725,724 | -1.90(-11.89%) |
Nov 03, 2020 | 16.10 | 16.31 | 15.71 | 16.01 | 3,080,898 | +0.25(+1.56%) |
Nov 02, 2020 | 15.40 | 16.23 | 15.06 | 15.76 | 3,508,182 | +0.66(+4.34%) |
Oct 30, 2020 | 16.23 | 16.36 | 14.92 | 15.10 | 3,675,078 | -1.13(-6.95%) |
Oct 29, 2020 | 16.44 | 16.73 | 15.41 | 16.23 | 2,549,280 | +0.33(+2.06%) |
Oct 28, 2020 | 15.15 | 16.06 | 15.11 | 15.91 | 2,599,676 | +0.46(+3.01%) |
Oct 27, 2020 | 14.63 | 15.70 | 14.48 | 15.44 | 2,514,129 | +0.80(+5.47%) |
Oct 26, 2020 | 14.71 | 15.02 | 14.45 | 14.64 | 1,553,638 | -0.15(-1.05%) |
Oct 23, 2020 | 14.79 | 14.89 | 14.23 | 14.79 | 1,591,776 | +0.05(+0.37%) |
Oct 22, 2020 | 15.08 | 15.11 | 14.66 | 14.74 | 1,496,149 | -0.25(-1.70%) |
Oct 21, 2020 | 15.66 | 15.94 | 14.85 | 14.99 | 2,021,341 | -0.63(-4.02%) |
Oct 20, 2020 | 15.39 | 15.86 | 14.80 | 15.62 | 2,320,033 | +0.27(+1.78%) |
Oct 19, 2020 | 15.52 | 16.01 | 15.30 | 15.35 | 3,267,789 | +0.16(+1.05%) |
Oct 16, 2020 | 15.35 | 15.55 | 15.14 | 15.19 | 1,457,883 | -0.09(-0.57%) |
Oct 15, 2020 | 14.70 | 15.31 | 14.35 | 15.28 | 1,772,389 | +0.31(+2.07%) |
Oct 14, 2020 | 15.24 | 15.61 | 14.94 | 14.97 | 1,376,333 | -0.16(-1.08%) |
Oct 13, 2020 | 15.01 | 15.20 | 14.75 | 15.13 | 1,542,383 | +0.11(+0.73%) |
Oct 12, 2020 | 15.48 | 15.88 | 14.86 | 15.02 | 1,789,132 | -0.26(-1.73%) |
Oct 09, 2020 | 15.31 | 15.46 | 15.04 | 15.29 | 1,521,919 | +0.09(+0.60%) |
Oct 08, 2020 | 15.87 | 15.91 | 15.02 | 15.20 | 2,372,557 | -0.56(-3.53%) |
Oct 07, 2020 | 15.61 | 16.11 | 15.61 | 15.75 | 1,800,413 | +0.28(+1.82%) |
Oct 06, 2020 | 15.91 | 16.05 | 15.17 | 15.47 | 2,441,901 | -0.25(-1.62%) |
Oct 05, 2020 | 15.30 | 15.88 | 15.27 | 15.72 | 3,005,489 | +0.67(+4.44%) |
Oct 02, 2020 | 14.29 | 15.42 | 14.21 | 15.05 | 2,313,413 | +0.35(+2.38%) |
Oct 01, 2020 | 14.18 | 14.86 | 13.90 | 14.70 | 2,047,891 | +0.57(+4.06%) |
Sep 30, 2020 | 14.29 | 14.61 | 13.89 | 14.13 | 1,682,899 | +0.11(+0.78%) |
Sep 29, 2020 | 14.08 | 14.73 | 13.90 | 14.02 | 1,739,257 | -0.10(-0.71%) |
Sep 28, 2020 | 14.57 | 14.66 | 13.62 | 14.12 | 3,000,471 | -0.34(-2.33%) |
Sep 25, 2020 | 14.68 | 14.77 | 14.26 | 14.46 | 1,669,322 | -0.07(-0.50%) |
Sep 24, 2020 | 14.27 | 15.20 | 14.23 | 14.53 | 3,150,205 | +0.41(+2.90%) |
Sep 23, 2020 | 14.80 | 14.98 | 13.89 | 14.12 | 3,066,178 | -0.62(-4.20%) |
Sep 22, 2020 | 13.94 | 14.82 | 13.73 | 14.74 | 2,610,003 | +0.88(+6.37%) |
Sep 21, 2020 | 13.34 | 14.15 | 13.27 | 13.86 | 2,492,363 | +0.03(+0.20%) |
Sep 18, 2020 | 14.25 | 14.45 | 13.46 | 13.83 | 3,516,472 | -0.39(-2.75%) |
Sep 17, 2020 | 14.31 | 14.64 | 14.04 | 14.22 | 2,721,426 | -0.52(-3.52%) |
Sep 16, 2020 | 14.99 | 15.05 | 14.61 | 14.74 | 2,272,512 | -0.23(-1.52%) |
Sep 15, 2020 | 15.09 | 15.69 | 14.81 | 14.97 | 2,296,158 | -0.20(-1.32%) |
Sep 14, 2020 | 15.73 | 15.73 | 14.70 | 15.17 | 3,720,186 | -0.29(-1.88%) |
Sep 11, 2020 | 15.58 | 15.93 | 15.25 | 15.46 | 2,194,082 | -0.05(-0.29%) |
Sep 10, 2020 | 15.58 | 16.19 | 15.35 | 15.50 | 3,044,815 | +0.08(+0.53%) |
Sep 09, 2020 | 16.21 | 16.47 | 15.16 | 15.42 | 3,797,884 | -0.33(-2.08%) |
Sep 08, 2020 | 16.06 | 16.61 | 15.27 | 15.75 | 4,878,240 | -0.74(-4.49%) |
Sep 04, 2020 | 18.07 | 18.51 | 15.47 | 16.49 | 8,512,355 | -0.59(-3.48%) |
Sep 03, 2020 | 18.61 | 18.81 | 16.37 | 17.08 | 7,283,069 | -1.79(-9.48%) |
Sep 02, 2020 | 20.22 | 20.33 | 17.97 | 18.87 | 5,471,790 | -0.29(-1.52%) |
Sep 01, 2020 | 16.53 | 20.02 | 16.52 | 19.16 | 8,284,676 | +2.59(+15.61%) |
Aug 31, 2020 | 16.60 | 16.90 | 16.02 | 16.57 | 3,254,193 | +0.20(+1.19%) |
Aug 28, 2020 | 17.10 | 17.17 | 16.35 | 16.38 | 3,308,585 | -0.74(-4.32%) |
Aug 27, 2020 | 18.53 | 18.53 | 16.76 | 17.12 | 3,974,424 | -0.93(-5.13%) |
Aug 26, 2020 | 15.88 | 18.46 | 15.88 | 18.04 | 7,029,461 | +2.38(+15.18%) |
Aug 25, 2020 | 16.70 | 17.61 | 15.05 | 15.67 | 6,769,261 | +1.08(+7.39%) |
Aug 24, 2020 | 15.70 | 15.80 | 14.32 | 14.59 | 3,261,255 | -1.02(-6.51%) |
Aug 21, 2020 | 15.41 | 15.76 | 15.22 | 15.60 | 2,622,872 | -0.14(-0.91%) |
Aug 20, 2020 | 15.78 | 16.00 | 15.38 | 15.75 | 2,274,675 | -0.27(-1.66%) |
Aug 19, 2020 | 16.69 | 16.72 | 15.91 | 16.01 | 2,389,677 | -0.76(-4.53%) |
Aug 18, 2020 | 16.76 | 16.92 | 16.10 | 16.77 | 2,344,933 | -0.08(-0.46%) |
Aug 17, 2020 | 17.50 | 17.72 | 16.82 | 16.85 | 1,657,680 | -0.66(-3.75%) |
Aug 14, 2020 | 17.96 | 18.00 | 17.36 | 17.50 | 1,176,057 | -0.47(-2.60%) |
Aug 13, 2020 | 17.36 | 18.00 | 17.02 | 17.97 | 1,687,052 | +0.51(+2.92%) |
Aug 12, 2020 | 17.59 | 17.94 | 17.36 | 17.46 | 1,317,204 | +0.03(+0.16%) |
Aug 11, 2020 | 18.58 | 18.70 | 17.31 | 17.43 | 2,914,844 | -1.21(-6.47%) |
Aug 10, 2020 | 18.77 | 19.33 | 18.43 | 18.64 | 2,228,078 | +0.27(+1.48%) |
Aug 07, 2020 | 18.05 | 18.80 | 17.92 | 18.37 | 2,480,971 | +0.48(+2.69%) |
Aug 06, 2020 | 18.59 | 19.39 | 17.66 | 17.89 | 4,724,815 | -0.25(-1.38%) |
Aug 05, 2020 | 18.36 | 18.49 | 17.92 | 18.14 | 3,100,540 | +0.17(+0.93%) |
Aug 04, 2020 | 18.07 | 18.62 | 17.55 | 17.97 | 3,360,993 | -0.01(-0.04%) |
Aug 03, 2020 | 16.74 | 18.44 | 16.62 | 17.98 | 5,953,672 | +1.31(+7.87%) |
Jul 31, 2020 | 16.95 | 17.16 | 16.25 | 16.67 | 1,849,584 | -0.35(-2.05%) |
Jul 30, 2020 | 16.80 | 17.20 | 16.14 | 17.02 | 1,988,235 | -0.17(-1.01%) |
Jul 29, 2020 | 17.23 | 17.49 | 16.88 | 17.19 | 1,455,156 | +0.41(+2.45%) |
Jul 28, 2020 | 17.30 | 17.56 | 16.70 | 16.78 | 2,365,097 | -0.54(-3.10%) |
Jul 27, 2020 | 16.42 | 17.54 | 16.18 | 17.32 | 2,944,673 | +1.03(+6.30%) |
Jul 24, 2020 | 16.22 | 16.39 | 15.54 | 16.29 | 2,323,447 | +0.09(+0.56%) |
Jul 23, 2020 | 15.88 | 16.92 | 15.88 | 16.20 | 2,919,852 | +0.38(+2.38%) |
Jul 22, 2020 | 16.04 | 16.14 | 15.38 | 15.82 | 1,947,526 | -0.17(-1.05%) |
Jul 21, 2020 | 15.27 | 16.28 | 15.22 | 15.99 | 2,647,832 | +0.80(+5.28%) |
Jul 20, 2020 | 15.07 | 15.22 | 14.85 | 15.19 | 1,432,084 | +0.19(+1.26%) |
Jul 17, 2020 | 15.46 | 15.60 | 14.89 | 15.00 | 2,000,085 | -0.46(-2.98%) |
Jul 16, 2020 | 14.85 | 15.61 | 14.73 | 15.46 | 1,813,944 | +0.50(+3.36%) |
Jul 15, 2020 | 15.36 | 15.40 | 14.55 | 14.96 | 2,275,922 | -0.14(-0.92%) |
Jul 14, 2020 | 13.99 | 15.27 | 13.93 | 15.10 | 3,602,375 | +1.23(+8.85%) |
Jul 13, 2020 | 15.34 | 15.35 | 13.81 | 13.87 | 4,505,091 | -1.40(-9.14%) |
Jul 10, 2020 | 15.39 | 15.71 | 15.19 | 15.27 | 1,959,091 | -0.26(-1.66%) |
Jul 09, 2020 | 15.91 | 16.11 | 15.29 | 15.52 | 1,676,135 | -0.15(-0.98%) |
Jul 08, 2020 | 15.66 | 16.23 | 15.34 | 15.68 | 2,930,525 | +0.40(+2.60%) |
Jul 07, 2020 | 15.87 | 16.10 | 15.11 | 15.28 | 4,812,504 | -0.89(-5.52%) |
Jul 06, 2020 | 16.50 | 17.24 | 15.84 | 16.17 | 6,761,848 | +0.37(+2.34%) |
Jul 02, 2020 | 15.56 | 16.15 | 15.36 | 15.80 | 6,106,753 | +0.49(+3.19%) |
Jul 01, 2020 | 15.42 | 15.78 | 14.50 | 15.31 | 7,237,899 | +0.30(+2.00%) |
Jun 30, 2020 | 14.00 | 15.13 | 13.79 | 15.01 | 4,964,807 | +1.01(+7.23%) |
Jun 29, 2020 | 13.78 | 14.09 | 13.39 | 14.00 | 3,438,107 | +0.46(+3.40%) |
Jun 26, 2020 | 12.82 | 13.60 | 12.60 | 13.54 | 4,427,450 | +0.78(+6.12%) |
Jun 25, 2020 | 12.63 | 12.86 | 12.40 | 12.76 | 1,762,930 | +0.02(+0.16%) |
Jun 24, 2020 | 12.72 | 13.00 | 12.42 | 12.74 | 2,408,016 | -0.17(-1.30%) |
Jun 23, 2020 | 12.95 | 13.18 | 12.70 | 12.91 | 3,213,366 | +0.01(+0.11%) |
Jun 22, 2020 | 12.34 | 12.95 | 12.29 | 12.89 | 3,632,375 | +0.54(+4.41%) |
Jun 19, 2020 | 12.52 | 13.23 | 12.14 | 12.35 | 8,633,019 | -0.71(-5.45%) |
Jun 18, 2020 | 12.83 | 13.57 | 12.70 | 13.06 | 8,890,587 | +0.42(+3.31%) |
Jun 17, 2020 | 13.05 | 13.10 | 12.50 | 12.64 | 4,234,505 | -0.15(-1.20%) |
Jun 16, 2020 | 13.73 | 13.78 | 12.40 | 12.80 | 7,325,084 | +0.04(+0.33%) |
Jun 15, 2020 | 11.86 | 12.79 | 11.51 | 12.75 | 5,562,162 | +1.26(+10.99%) |
Jun 12, 2020 | 12.84 | 12.89 | 11.08 | 11.49 | 5,130,647 | -0.56(-4.63%) |
Jun 11, 2020 | 11.06 | 12.16 | 10.90 | 12.05 | 4,182,651 | +0.48(+4.16%) |
Jun 10, 2020 | 11.84 | 12.34 | 11.09 | 11.57 | 4,267,373 | -0.17(-1.49%) |
Jun 09, 2020 | 10.98 | 11.79 | 10.84 | 11.74 | 4,424,235 | +1.01(+9.43%) |
Jun 08, 2020 | 10.14 | 10.85 | 10.11 | 10.73 | 5,080,217 | +0.87(+8.81%) |
Jun 05, 2020 | 10.08 | 10.25 | 9.767 | 9.862 | 2,490,001 | -0.16(-1.57%) |
Jun 04, 2020 | 9.732 | 10.26 | 9.670 | 10.02 | 2,936,129 | +0.28(+2.86%) |
Jun 03, 2020 | 10.74 | 10.77 | 9.607 | 9.739 | 5,046,718 | -0.72(-6.87%) |
Jun 02, 2020 | 10.40 | 11.36 | 10.12 | 10.46 | 9,642,238 | +0.96(+10.14%) |