Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.29 | 23.39 | 22.87 | 23.33 | 4,599,781 | +0.03(+0.12%) |
May 27, 2021 | 22.66 | 23.48 | 22.44 | 23.30 | 7,009,191 | +1.13(+5.11%) |
May 26, 2021 | 21.58 | 22.34 | 21.41 | 22.17 | 7,037,975 | +1.11(+5.29%) |
May 25, 2021 | 21.69 | 21.81 | 20.97 | 21.06 | 7,436,828 | -0.71(-3.25%) |
May 24, 2021 | 21.80 | 21.96 | 21.37 | 21.76 | 3,842,982 | -0.04(-0.17%) |
May 21, 2021 | 21.72 | 22.00 | 21.28 | 21.80 | 10,144,106 | +0.23(+1.05%) |
May 20, 2021 | 22.28 | 22.34 | 21.36 | 21.58 | 11,712,549 | -0.59(-2.68%) |
May 19, 2021 | 23.77 | 23.77 | 21.95 | 22.17 | 13,452,305 | -2.50(-10.14%) |
May 18, 2021 | 24.84 | 25.13 | 24.23 | 24.67 | 5,599,634 | -0.11(-0.46%) |
May 17, 2021 | 24.12 | 25.04 | 23.94 | 24.79 | 11,032,508 | +0.74(+3.06%) |
May 14, 2021 | 23.29 | 24.08 | 23.13 | 24.05 | 6,891,469 | +0.93(+4.00%) |
May 13, 2021 | 23.37 | 24.21 | 22.69 | 23.12 | 7,226,719 | -0.57(-2.39%) |
May 12, 2021 | 24.08 | 24.34 | 23.45 | 23.69 | 6,665,533 | -0.45(-1.88%) |
May 11, 2021 | 23.38 | 24.16 | 23.03 | 24.14 | 5,718,179 | +0.26(+1.11%) |
May 10, 2021 | 24.96 | 25.23 | 23.83 | 23.88 | 9,389,483 | -0.34(-1.40%) |
May 07, 2021 | 23.42 | 24.22 | 23.30 | 24.22 | 9,449,485 | +0.94(+4.06%) |
May 06, 2021 | 22.99 | 23.33 | 22.42 | 23.27 | 8,101,835 | +0.54(+2.37%) |
May 05, 2021 | 22.19 | 22.84 | 21.23 | 22.74 | 14,246,702 | +1.57(+7.40%) |
May 04, 2021 | 20.29 | 21.20 | 20.16 | 21.17 | 4,586,752 | +0.88(+4.33%) |
May 03, 2021 | 20.33 | 20.38 | 19.83 | 20.29 | 4,161,272 | +0.30(+1.51%) |
Apr 30, 2021 | 20.37 | 20.77 | 19.86 | 19.99 | 6,214,920 | -0.72(-3.47%) |
Apr 29, 2021 | 21.40 | 21.51 | 20.32 | 20.71 | 4,462,366 | -0.42(-1.97%) |
Apr 28, 2021 | 20.97 | 21.22 | 20.47 | 21.12 | 5,492,616 | -0.05(-0.22%) |
Apr 27, 2021 | 21.18 | 21.51 | 20.98 | 21.17 | 6,231,053 | -0.13(-0.62%) |
Apr 26, 2021 | 21.01 | 21.48 | 20.94 | 21.30 | 6,565,065 | +0.61(+2.97%) |
Apr 23, 2021 | 20.68 | 20.83 | 20.47 | 20.69 | 2,703,525 | +0.38(+1.86%) |
Apr 22, 2021 | 20.26 | 20.51 | 20.04 | 20.31 | 2,583,993 | -0.23(-1.10%) |
Apr 21, 2021 | 19.97 | 20.60 | 19.81 | 20.54 | 2,766,453 | +0.37(+1.83%) |
Apr 20, 2021 | 21.06 | 21.17 | 20.11 | 20.17 | 3,532,165 | -1.03(-4.86%) |
Apr 19, 2021 | 21.10 | 21.55 | 20.84 | 21.20 | 3,936,552 | +0.21(+0.99%) |
Apr 16, 2021 | 21.24 | 21.24 | 20.66 | 20.99 | 3,643,039 | -0.07(-0.31%) |
Apr 15, 2021 | 20.73 | 21.09 | 20.45 | 21.06 | 5,607,348 | +0.58(+2.81%) |
Apr 14, 2021 | 19.03 | 20.56 | 18.97 | 20.48 | 8,259,409 | +1.79(+9.60%) |
Apr 13, 2021 | 18.50 | 18.81 | 18.44 | 18.69 | 2,548,393 | +0.31(+1.70%) |
Apr 12, 2021 | 18.74 | 18.76 | 18.32 | 18.37 | 2,561,364 | -0.34(-1.82%) |
Apr 09, 2021 | 18.70 | 18.84 | 18.58 | 18.71 | 2,093,810 | +0.03(+0.15%) |
Apr 08, 2021 | 19.03 | 19.21 | 18.54 | 18.69 | 5,477,407 | -0.32(-1.69%) |
Apr 07, 2021 | 19.10 | 19.19 | 18.80 | 19.01 | 2,764,616 | -0.05(-0.25%) |
Apr 06, 2021 | 19.01 | 19.34 | 18.65 | 19.05 | 5,278,254 | -0.02(-0.10%) |
Apr 05, 2021 | 18.85 | 19.27 | 18.76 | 19.07 | 5,786,942 | +0.61(+3.33%) |
Apr 01, 2021 | 18.27 | 18.50 | 18.00 | 18.46 | 3,642,615 | +0.35(+1.93%) |
Mar 31, 2021 | 18.42 | 18.54 | 17.78 | 18.11 | 5,191,551 | -0.13(-0.72%) |
Mar 30, 2021 | 17.99 | 18.37 | 17.83 | 18.24 | 3,494,593 | +0.18(+0.99%) |
Mar 29, 2021 | 17.72 | 18.45 | 17.69 | 18.06 | 10,381,245 | +0.08(+0.42%) |
Mar 26, 2021 | 17.49 | 18.04 | 17.39 | 17.99 | 5,467,100 | +0.96(+5.66%) |
Mar 25, 2021 | 17.03 | 17.12 | 16.34 | 17.02 | 8,766,712 | -0.42(-2.44%) |
Mar 24, 2021 | 18.03 | 18.26 | 17.41 | 17.45 | 5,155,293 | -0.27(-1.55%) |
Mar 23, 2021 | 18.72 | 18.87 | 17.68 | 17.72 | 7,292,028 | -1.36(-7.12%) |
Mar 22, 2021 | 19.26 | 19.50 | 19.03 | 19.08 | 4,838,716 | -0.07(-0.35%) |
Mar 19, 2021 | 20.27 | 20.35 | 19.07 | 19.15 | 7,294,974 | -1.27(-6.20%) |
Mar 18, 2021 | 20.56 | 21.35 | 20.21 | 20.41 | 7,033,966 | -0.19(-0.92%) |
Mar 17, 2021 | 20.72 | 20.83 | 20.02 | 20.60 | 6,104,706 | -0.10(-0.50%) |
Mar 16, 2021 | 20.91 | 21.34 | 20.42 | 20.71 | 12,617,103 | -0.39(-1.84%) |
Mar 15, 2021 | 21.23 | 21.31 | 20.64 | 21.09 | 4,436,833 | -0.27(-1.28%) |
Mar 12, 2021 | 21.11 | 21.42 | 21.04 | 21.37 | 4,274,041 | -0.13(-0.61%) |
Mar 11, 2021 | 20.66 | 21.50 | 20.59 | 21.50 | 5,943,828 | +1.36(+6.74%) |
Mar 10, 2021 | 19.62 | 20.18 | 19.31 | 20.14 | 5,157,233 | +0.45(+2.30%) |
Mar 09, 2021 | 20.06 | 20.23 | 19.40 | 19.69 | 3,659,424 | -0.28(-1.41%) |
Mar 08, 2021 | 20.08 | 20.56 | 19.79 | 19.97 | 5,142,100 | -0.14(-0.70%) |
Mar 05, 2021 | 19.91 | 20.18 | 19.05 | 20.11 | 7,898,589 | +0.68(+3.49%) |
Mar 04, 2021 | 19.80 | 20.03 | 18.99 | 19.44 | 7,664,009 | -0.91(-4.49%) |
Mar 03, 2021 | 19.86 | 20.93 | 19.73 | 20.35 | 9,615,660 | +0.35(+1.74%) |
Mar 02, 2021 | 19.77 | 20.43 | 19.51 | 20.00 | 4,719,181 | +0.17(+0.86%) |
Mar 01, 2021 | 20.13 | 20.32 | 19.63 | 19.83 | 5,198,702 | +0.21(+1.06%) |
Feb 26, 2021 | 20.35 | 20.57 | 19.42 | 19.62 | 6,199,059 | -1.06(-5.10%) |
Feb 25, 2021 | 22.44 | 22.55 | 20.42 | 20.68 | 6,946,608 | -1.71(-7.62%) |
Feb 24, 2021 | 21.78 | 22.43 | 21.34 | 22.39 | 5,133,086 | +0.68(+3.12%) |
Feb 23, 2021 | 21.49 | 21.75 | 20.62 | 21.71 | 6,787,736 | -0.20(-0.90%) |
Feb 22, 2021 | 21.52 | 22.22 | 21.42 | 21.90 | 9,486,545 | +0.24(+1.09%) |
Feb 19, 2021 | 20.74 | 21.81 | 20.62 | 21.67 | 8,780,197 | +1.49(+7.38%) |
Feb 18, 2021 | 19.73 | 20.23 | 19.13 | 20.18 | 5,885,279 | +0.66(+3.38%) |
Feb 17, 2021 | 19.41 | 19.88 | 19.08 | 19.52 | 6,337,424 | +0.08(+0.44%) |
Feb 16, 2021 | 18.98 | 19.75 | 18.98 | 19.44 | 6,216,342 | +0.87(+4.67%) |
Feb 12, 2021 | 18.50 | 18.61 | 18.23 | 18.57 | 1,639,029 | -0.06(-0.30%) |
Feb 11, 2021 | 18.51 | 18.79 | 18.32 | 18.63 | 4,343,250 | +0.09(+0.51%) |
Feb 10, 2021 | 18.39 | 18.81 | 18.14 | 18.53 | 6,486,118 | +0.61(+3.42%) |
Feb 09, 2021 | 18.26 | 18.37 | 17.82 | 17.92 | 3,018,466 | -0.38(-2.06%) |
Feb 08, 2021 | 17.67 | 18.40 | 17.46 | 18.30 | 4,768,739 | +1.03(+5.95%) |
Feb 05, 2021 | 17.17 | 17.59 | 17.10 | 17.27 | 4,043,441 | +0.14(+0.82%) |
Feb 04, 2021 | 16.87 | 17.15 | 16.58 | 17.13 | 5,073,895 | +0.14(+0.83%) |
Feb 03, 2021 | 17.56 | 17.56 | 16.98 | 16.99 | 3,239,191 | -0.38(-2.17%) |
Feb 02, 2021 | 17.61 | 17.64 | 17.14 | 17.36 | 3,502,084 | -0.21(-1.18%) |
Feb 01, 2021 | 17.33 | 17.73 | 17.19 | 17.57 | 4,331,676 | +0.35(+2.02%) |
Jan 29, 2021 | 18.06 | 18.09 | 17.03 | 17.22 | 4,959,757 | -0.87(-4.79%) |
Jan 28, 2021 | 17.79 | 18.26 | 17.38 | 18.09 | 4,806,588 | +0.56(+3.17%) |
Jan 27, 2021 | 17.73 | 18.05 | 17.12 | 17.53 | 5,638,291 | -0.86(-4.66%) |
Jan 26, 2021 | 18.88 | 19.07 | 17.99 | 18.39 | 4,524,746 | -0.36(-1.91%) |
Jan 25, 2021 | 19.27 | 19.37 | 18.37 | 18.75 | 3,964,208 | -0.57(-2.93%) |
Jan 22, 2021 | 18.84 | 19.33 | 18.73 | 19.31 | 3,092,100 | -0.08(-0.39%) |
Jan 21, 2021 | 19.66 | 19.99 | 19.37 | 19.39 | 3,185,395 | -0.18(-0.91%) |
Jan 20, 2021 | 19.97 | 20.11 | 19.19 | 19.57 | 3,239,129 | -0.14(-0.72%) |
Jan 19, 2021 | 18.77 | 19.82 | 18.69 | 19.71 | 6,150,475 | +1.22(+6.57%) |
Jan 15, 2021 | 18.36 | 18.84 | 17.99 | 18.49 | 5,420,409 | -0.08(-0.41%) |
Jan 14, 2021 | 18.13 | 18.68 | 17.99 | 18.57 | 3,375,713 | +0.67(+3.74%) |
Jan 13, 2021 | 18.24 | 18.53 | 17.85 | 17.90 | 3,225,590 | -0.58(-3.16%) |
Jan 12, 2021 | 18.10 | 18.52 | 17.98 | 18.48 | 1,884,238 | +0.44(+2.45%) |
Jan 11, 2021 | 17.74 | 18.27 | 17.62 | 18.04 | 2,274,759 | -0.41(-2.20%) |
Jan 08, 2021 | 18.76 | 18.79 | 18.14 | 18.45 | 3,106,959 | -0.25(-1.36%) |
Jan 07, 2021 | 19.04 | 19.04 | 18.28 | 18.70 | 3,962,802 | +0.23(+1.22%) |
Jan 06, 2021 | 18.54 | 19.09 | 18.31 | 18.48 | 7,322,079 | +0.05(+0.26%) |
Jan 05, 2021 | 17.99 | 18.60 | 17.93 | 18.43 | 7,492,291 | +0.56(+3.11%) |
Jan 04, 2021 | 17.55 | 17.99 | 17.52 | 17.87 | 5,539,591 | +0.77(+4.52%) |
Dec 31, 2020 | 17.10 | 17.10 | 17.10 | 2,726,196 | -0.27(-1.57%) | |
Dec 30, 2020 | 16.65 | 17.51 | 16.63 | 17.37 | 2,726,196 | +0.75(+4.54%) |
Dec 29, 2020 | 16.64 | 16.81 | 16.47 | 16.62 | 1,748,407 | +0.02(+0.11%) |
Dec 28, 2020 | 16.75 | 16.91 | 16.58 | 16.60 | 1,301,679 | +0.08(+0.51%) |
Dec 24, 2020 | 16.90 | 16.90 | 16.39 | 16.52 | 1,332,388 | -0.27(-1.63%) |
Dec 23, 2020 | 16.53 | 16.94 | 16.53 | 16.79 | 1,415,380 | +0.45(+2.77%) |
Dec 22, 2020 | 16.75 | 16.87 | 16.28 | 16.34 | 3,041,093 | -0.56(-3.29%) |
Dec 21, 2020 | 15.98 | 16.99 | 15.85 | 16.89 | 3,204,512 | +0.05(+0.28%) |
Dec 18, 2020 | 17.14 | 17.24 | 16.82 | 16.85 | 2,886,398 | -0.40(-2.30%) |
Dec 17, 2020 | 17.53 | 17.85 | 17.18 | 17.24 | 3,674,497 | -0.08(-0.49%) |
Dec 16, 2020 | 17.53 | 17.60 | 16.95 | 17.33 | 4,968,171 | -0.19(-1.08%) |
Dec 15, 2020 | 16.89 | 17.53 | 16.85 | 17.51 | 7,674,009 | +0.81(+4.85%) |
Dec 14, 2020 | 17.17 | 17.21 | 16.69 | 16.70 | 2,690,579 | -0.23(-1.34%) |
Dec 11, 2020 | 17.01 | 17.03 | 16.77 | 16.93 | 3,122,736 | -0.34(-1.96%) |
Dec 10, 2020 | 16.87 | 17.40 | 16.84 | 17.27 | 3,690,610 | +0.36(+2.11%) |
Dec 09, 2020 | 17.12 | 17.21 | 16.57 | 16.91 | 5,052,405 | -0.01(-0.06%) |
Dec 08, 2020 | 17.01 | 17.17 | 16.71 | 16.92 | 3,622,485 | -0.16(-0.93%) |
Dec 07, 2020 | 17.59 | 17.64 | 17.01 | 17.08 | 5,609,865 | -0.61(-3.45%) |
Dec 04, 2020 | 16.68 | 17.70 | 16.65 | 17.69 | 8,334,285 | +1.32(+8.03%) |
Dec 03, 2020 | 15.79 | 16.55 | 15.76 | 16.38 | 5,189,669 | +0.70(+4.50%) |
Dec 02, 2020 | 15.45 | 16.07 | 15.23 | 15.67 | 5,701,779 | +0.27(+1.77%) |
Dec 01, 2020 | 15.26 | 15.78 | 15.20 | 15.40 | 6,146,354 | +0.55(+3.73%) |
Nov 30, 2020 | 15.25 | 15.50 | 14.84 | 14.84 | 6,401,351 | -0.19(-1.25%) |
Nov 27, 2020 | 14.78 | 15.35 | 14.71 | 15.03 | 5,276,156 | +0.41(+2.83%) |
Nov 25, 2020 | 14.80 | 14.80 | 14.53 | 14.62 | 2,830,994 | -0.23(-1.58%) |
Nov 24, 2020 | 14.74 | 14.94 | 14.66 | 14.85 | 5,390,522 | +0.42(+2.93%) |
Nov 23, 2020 | 14.37 | 14.75 | 14.31 | 14.43 | 4,465,874 | +0.28(+1.99%) |
Nov 20, 2020 | 14.14 | 14.28 | 14.04 | 14.15 | 3,530,919 | +0.22(+1.55%) |
Nov 19, 2020 | 14.00 | 14.18 | 13.88 | 13.93 | 3,283,513 | -0.18(-1.26%) |
Nov 18, 2020 | 14.14 | 14.36 | 14.04 | 14.11 | 3,613,918 | +0.18(+1.28%) |
Nov 17, 2020 | 14.15 | 14.15 | 13.79 | 13.93 | 3,848,566 | -0.41(-2.88%) |
Nov 16, 2020 | 14.15 | 14.41 | 14.04 | 14.35 | 4,700,438 | +0.55(+4.02%) |
Nov 13, 2020 | 13.77 | 14.15 | 13.71 | 13.79 | 3,194,580 | +0.16(+1.17%) |
Nov 12, 2020 | 13.82 | 13.99 | 13.54 | 13.63 | 3,801,535 | -0.41(-2.94%) |
Nov 11, 2020 | 14.02 | 14.10 | 13.76 | 14.05 | 2,867,245 | +0.06(+0.40%) |
Nov 10, 2020 | 14.22 | 14.33 | 13.93 | 13.99 | 3,407,004 | -0.22(-1.52%) |
Nov 09, 2020 | 14.80 | 14.96 | 13.90 | 14.21 | 6,357,870 | +0.44(+3.21%) |
Nov 06, 2020 | 12.97 | 13.88 | 12.97 | 13.76 | 5,044,125 | +1.01(+7.96%) |
Nov 05, 2020 | 12.54 | 12.92 | 12.54 | 12.75 | 2,660,409 | +0.42(+3.43%) |
Nov 04, 2020 | 12.50 | 12.61 | 12.17 | 12.33 | 3,819,063 | -0.34(-2.67%) |
Nov 03, 2020 | 13.01 | 13.04 | 12.60 | 12.66 | 3,319,530 | -0.07(-0.52%) |
Nov 02, 2020 | 12.61 | 12.79 | 12.44 | 12.73 | 2,914,905 | +0.39(+3.12%) |
Oct 30, 2020 | 11.97 | 12.41 | 11.95 | 12.35 | 4,783,569 | +0.30(+2.50%) |
Oct 29, 2020 | 11.42 | 12.21 | 11.41 | 12.04 | 4,665,618 | +0.51(+4.40%) |
Oct 28, 2020 | 11.21 | 11.72 | 11.19 | 11.54 | 5,386,428 | -0.26(-2.23%) |
Oct 27, 2020 | 12.04 | 12.40 | 11.65 | 11.80 | 8,417,208 | -0.74(-5.92%) |
Oct 26, 2020 | 12.78 | 12.97 | 12.44 | 12.54 | 5,491,473 | -0.47(-3.61%) |
Oct 23, 2020 | 13.04 | 13.32 | 12.92 | 13.01 | 4,268,630 | +0.13(+1.02%) |
Oct 22, 2020 | 12.97 | 12.97 | 12.59 | 12.88 | 5,634,957 | -0.08(-0.58%) |
Oct 21, 2020 | 13.14 | 13.21 | 12.89 | 12.96 | 5,181,518 | -0.13(-1.00%) |
Oct 20, 2020 | 12.82 | 13.28 | 12.82 | 13.09 | 4,322,748 | +0.38(+2.96%) |
Oct 19, 2020 | 12.77 | 13.25 | 12.70 | 12.71 | 4,877,051 | -0.02(-0.15%) |
Oct 16, 2020 | 12.89 | 12.91 | 12.65 | 12.73 | 3,293,460 | -0.14(-1.09%) |
Oct 15, 2020 | 12.68 | 12.92 | 12.58 | 12.87 | 4,417,545 | -0.14(-1.08%) |
Oct 14, 2020 | 12.70 | 13.10 | 12.38 | 13.01 | 7,806,622 | +0.50(+3.98%) |
Oct 13, 2020 | 12.50 | 12.67 | 12.26 | 12.51 | 4,899,931 | -0.08(-0.60%) |
Oct 12, 2020 | 13.15 | 13.17 | 12.38 | 12.59 | 5,351,860 | -0.47(-3.60%) |
Oct 09, 2020 | 13.17 | 13.32 | 12.94 | 13.06 | 5,848,251 | -0.01(-0.07%) |
Oct 08, 2020 | 13.01 | 13.12 | 12.73 | 13.07 | 6,236,095 | +0.40(+3.19%) |
Oct 07, 2020 | 12.68 | 12.78 | 12.38 | 12.66 | 11,957,806 | +0.23(+1.89%) |
Oct 06, 2020 | 13.20 | 13.28 | 12.30 | 12.43 | 7,296,736 | -0.66(-5.02%) |
Oct 05, 2020 | 13.51 | 13.57 | 12.91 | 13.09 | 6,214,025 | -0.31(-2.31%) |
Oct 02, 2020 | 12.83 | 13.65 | 12.78 | 13.40 | 4,361,123 | +0.19(+1.42%) |
Oct 01, 2020 | 13.17 | 13.42 | 13.00 | 13.21 | 5,769,979 | +0.13(+1.01%) |
Sep 30, 2020 | 13.13 | 13.25 | 13.02 | 13.08 | 2,499,630 | +0.08(+0.58%) |
Sep 29, 2020 | 13.11 | 13.11 | 12.80 | 13.00 | 3,637,473 | -0.12(-0.93%) |
Sep 28, 2020 | 13.68 | 13.75 | 13.04 | 13.13 | 4,138,730 | -0.07(-0.50%) |
Sep 25, 2020 | 12.90 | 13.20 | 12.60 | 13.19 | 3,853,208 | +0.12(+0.94%) |
Sep 24, 2020 | 12.73 | 13.26 | 12.66 | 13.07 | 8,003,246 | +0.15(+1.16%) |
Sep 23, 2020 | 13.17 | 13.31 | 12.86 | 12.92 | 6,038,007 | -0.54(-3.98%) |
Sep 22, 2020 | 13.39 | 13.80 | 13.26 | 13.45 | 4,447,134 | +0.07(+0.49%) |
Sep 21, 2020 | 13.65 | 13.83 | 13.17 | 13.39 | 7,874,584 | -1.09(-7.53%) |
Sep 18, 2020 | 14.09 | 14.66 | 14.01 | 14.48 | 7,887,359 | +0.49(+3.49%) |
Sep 17, 2020 | 13.20 | 14.06 | 12.97 | 13.99 | 5,171,257 | +0.49(+3.62%) |
Sep 16, 2020 | 13.22 | 13.75 | 13.09 | 13.50 | 6,619,445 | +0.62(+4.81%) |
Sep 15, 2020 | 13.04 | 13.28 | 12.78 | 12.88 | 5,396,124 | +0.11(+0.88%) |
Sep 14, 2020 | 12.40 | 12.78 | 11.98 | 12.77 | 5,944,273 | +0.60(+4.94%) |
Sep 11, 2020 | 11.21 | 12.43 | 11.14 | 12.17 | 14,320,101 | +1.19(+10.83%) |
Sep 10, 2020 | 11.05 | 11.21 | 10.87 | 10.98 | 3,814,082 | -0.01(-0.08%) |
Sep 09, 2020 | 10.68 | 11.17 | 10.68 | 10.99 | 3,228,954 | +0.39(+3.71%) |
Sep 08, 2020 | 10.61 | 10.75 | 10.48 | 10.59 | 3,442,101 | -0.42(-3.82%) |
Sep 04, 2020 | 10.76 | 11.06 | 10.43 | 11.02 | 3,945,336 | +0.38(+3.61%) |
Sep 03, 2020 | 11.02 | 11.04 | 10.49 | 10.63 | 3,547,084 | -0.54(-4.86%) |
Sep 02, 2020 | 11.16 | 11.26 | 10.88 | 11.17 | 3,025,920 | +0.04(+0.34%) |
Sep 01, 2020 | 10.91 | 11.15 | 10.70 | 11.14 | 2,588,138 | +0.36(+3.30%) |
Aug 31, 2020 | 11.04 | 11.08 | 10.76 | 10.78 | 1,983,328 | -0.24(-2.21%) |
Aug 28, 2020 | 10.81 | 11.10 | 10.71 | 11.03 | 2,768,199 | +0.39(+3.70%) |
Aug 27, 2020 | 10.82 | 10.91 | 10.45 | 10.63 | 1,920,280 | -0.14(-1.30%) |
Aug 26, 2020 | 10.47 | 10.79 | 10.44 | 10.77 | 3,039,212 | +0.33(+3.14%) |
Aug 25, 2020 | 10.79 | 10.81 | 10.20 | 10.44 | 3,078,430 | -0.28(-2.62%) |
Aug 24, 2020 | 10.86 | 10.88 | 10.63 | 10.73 | 3,124,460 | +0.10(+0.97%) |
Aug 21, 2020 | 10.96 | 10.96 | 10.61 | 10.62 | 3,125,710 | -0.48(-4.30%) |
Aug 20, 2020 | 11.71 | 11.78 | 10.92 | 11.10 | 6,232,593 | -0.77(-6.47%) |
Aug 19, 2020 | 11.14 | 12.05 | 11.08 | 11.87 | 6,651,466 | +0.79(+7.09%) |
Aug 18, 2020 | 11.22 | 11.31 | 10.95 | 11.08 | 3,499,479 | +0.04(+0.34%) |
Aug 17, 2020 | 10.75 | 11.22 | 10.73 | 11.04 | 2,334,844 | +0.44(+4.15%) |
Aug 14, 2020 | 10.59 | 10.62 | 10.43 | 10.60 | 1,323,303 | -0.07(-0.61%) |
Aug 13, 2020 | 10.71 | 10.80 | 10.51 | 10.67 | 1,980,841 | -0.07(-0.70%) |
Aug 12, 2020 | 11.00 | 11.10 | 10.71 | 10.74 | 1,904,267 | -0.05(-0.43%) |
Aug 11, 2020 | 10.85 | 11.01 | 10.73 | 10.79 | 3,636,997 | +0.10(+0.96%) |
Aug 10, 2020 | 10.48 | 10.69 | 10.46 | 10.69 | 1,732,101 | +0.31(+2.98%) |
Aug 07, 2020 | 10.49 | 10.49 | 10.26 | 10.38 | 2,711,143 | -0.26(-2.46%) |
Aug 06, 2020 | 10.50 | 10.68 | 10.40 | 10.64 | 2,718,439 | +0.18(+1.70%) |
Aug 05, 2020 | 10.24 | 10.52 | 10.15 | 10.46 | 3,381,327 | +0.61(+6.17%) |
Aug 04, 2020 | 9.537 | 9.949 | 9.537 | 9.855 | 2,756,101 | +0.30(+3.13%) |
Aug 03, 2020 | 9.546 | 9.621 | 9.500 | 9.556 | 1,908,058 | +0.07(+0.79%) |
Jul 31, 2020 | 9.640 | 9.734 | 9.383 | 9.481 | 3,737,197 | -0.18(-1.84%) |
Jul 30, 2020 | 9.967 | 9.967 | 9.602 | 9.659 | 2,471,232 | -0.51(-4.97%) |
Jul 29, 2020 | 10.19 | 10.22 | 9.883 | 10.16 | 3,549,903 | +0.01(+0.09%) |
Jul 28, 2020 | 10.26 | 10.32 | 10.05 | 10.15 | 3,021,639 | -0.24(-2.34%) |
Jul 27, 2020 | 10.50 | 10.59 | 10.24 | 10.40 | 4,409,345 | -0.06(-0.54%) |
Jul 24, 2020 | 10.84 | 10.84 | 10.34 | 10.45 | 5,028,661 | -0.37(-3.37%) |
Jul 23, 2020 | 10.29 | 11.04 | 10.24 | 10.82 | 5,945,524 | +0.67(+6.64%) |
Jul 22, 2020 | 10.27 | 10.40 | 10.07 | 10.15 | 5,595,507 | -0.11(-1.09%) |
Jul 21, 2020 | 10.62 | 10.76 | 10.20 | 10.26 | 5,024,042 | -0.32(-3.01%) |
Jul 20, 2020 | 10.58 | 10.69 | 10.46 | 10.58 | 2,464,156 | +0.07(+0.71%) |
Jul 17, 2020 | 10.42 | 10.67 | 10.39 | 10.50 | 2,506,637 | +0.09(+0.90%) |
Jul 16, 2020 | 10.49 | 10.66 | 10.35 | 10.41 | 2,346,194 | -0.16(-1.51%) |
Jul 15, 2020 | 10.61 | 10.69 | 10.18 | 10.57 | 3,662,530 | +0.13(+1.26%) |
Jul 14, 2020 | 10.36 | 10.46 | 10.04 | 10.44 | 3,465,680 | -0.01(-0.09%) |
Jul 13, 2020 | 10.54 | 11.08 | 10.37 | 10.44 | 7,226,291 | +0.16(+1.55%) |
Jul 10, 2020 | 10.09 | 10.31 | 9.808 | 10.29 | 3,626,610 | +0.22(+2.14%) |
Jul 09, 2020 | 10.15 | 10.30 | 9.963 | 10.07 | 3,148,449 | +0.03(+0.28%) |
Jul 08, 2020 | 9.930 | 10.34 | 9.846 | 10.04 | 5,149,088 | +0.22(+2.29%) |
Jul 07, 2020 | 10.00 | 10.18 | 9.813 | 9.818 | 2,687,953 | -0.26(-2.60%) |
Jul 06, 2020 | 10.00 | 10.23 | 9.902 | 10.08 | 3,176,212 | +0.34(+3.46%) |
Jul 02, 2020 | 9.865 | 10.08 | 9.673 | 9.743 | 3,617,208 | +0.20(+2.06%) |
Jul 01, 2020 | 9.762 | 9.935 | 9.415 | 9.546 | 2,724,406 | -0.21(-2.11%) |
Jun 30, 2020 | 9.294 | 9.869 | 9.209 | 9.752 | 4,566,945 | +0.44(+4.72%) |
Jun 29, 2020 | 9.237 | 9.471 | 9.116 | 9.312 | 3,348,995 | +0.07(+0.71%) |
Jun 26, 2020 | 9.640 | 9.659 | 8.947 | 9.247 | 4,384,585 | -0.52(-5.36%) |
Jun 25, 2020 | 9.443 | 9.780 | 9.397 | 9.771 | 2,305,573 | +0.22(+2.25%) |
Jun 24, 2020 | 9.836 | 9.902 | 9.486 | 9.556 | 4,072,138 | -0.44(-4.40%) |
Jun 23, 2020 | 10.00 | 10.32 | 9.921 | 9.996 | 3,067,298 | +0.18(+1.81%) |
Jun 22, 2020 | 9.359 | 9.939 | 9.359 | 9.818 | 7,674,896 | +0.46(+4.90%) |
Jun 19, 2020 | 9.734 | 9.734 | 9.275 | 9.359 | 3,878,449 | -0.07(-0.79%) |
Jun 18, 2020 | 9.537 | 9.607 | 9.387 | 9.434 | 3,345,441 | -0.27(-2.80%) |
Jun 17, 2020 | 9.996 | 10.02 | 9.677 | 9.705 | 5,121,820 | -0.22(-2.26%) |
Jun 16, 2020 | 10.21 | 10.55 | 9.668 | 9.930 | 6,882,511 | +0.19(+1.92%) |
Jun 15, 2020 | 9.247 | 9.855 | 8.994 | 9.743 | 3,794,636 | +0.02(+0.19%) |
Jun 12, 2020 | 9.883 | 10.08 | 9.495 | 9.724 | 3,934,010 | +0.45(+4.84%) |
Jun 11, 2020 | 9.992 | 10.08 | 9.182 | 9.275 | 5,669,748 | -1.45(-13.54%) |
Jun 10, 2020 | 10.96 | 11.05 | 10.44 | 10.73 | 5,344,482 | -0.29(-2.62%) |
Jun 09, 2020 | 11.08 | 11.08 | 10.53 | 11.02 | 5,457,400 | -0.40(-3.51%) |
Jun 08, 2020 | 11.43 | 11.44 | 10.88 | 11.42 | 5,112,704 | +0.56(+5.15%) |
Jun 05, 2020 | 10.48 | 11.22 | 10.48 | 10.86 | 5,724,016 | +0.88(+8.87%) |
Jun 04, 2020 | 9.983 | 10.17 | 9.694 | 9.973 | 5,090,543 | -0.04(-0.37%) |
Jun 03, 2020 | 9.759 | 10.10 | 9.717 | 10.01 | 6,215,051 | +0.43(+4.47%) |
Jun 02, 2020 | 9.163 | 9.685 | 9.051 | 9.582 | 6,100,965 | +0.58(+6.41%) |