Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 15.20 | 15.36 | 14.96 | 14.98 | 947,757 | -0.33(-2.15%) |
Apr 29, 2021 | 15.53 | 15.61 | 15.04 | 15.31 | 1,181,878 | -0.35(-2.23%) |
Apr 28, 2021 | 15.30 | 15.78 | 15.12 | 15.65 | 1,027,037 | +0.19(+1.22%) |
Apr 27, 2021 | 15.88 | 15.93 | 15.45 | 15.47 | 1,031,145 | -0.33(-2.08%) |
Apr 26, 2021 | 15.77 | 15.84 | 15.59 | 15.79 | 976,331 | +0.10(+0.63%) |
Apr 23, 2021 | 15.80 | 15.97 | 15.53 | 15.69 | 996,460 | +0.03(+0.19%) |
Apr 22, 2021 | 16.04 | 16.08 | 15.56 | 15.66 | 1,536,953 | -0.56(-3.44%) |
Apr 21, 2021 | 15.75 | 16.22 | 15.61 | 16.22 | 1,549,704 | +0.65(+4.16%) |
Apr 20, 2021 | 15.51 | 15.69 | 15.34 | 15.57 | 1,140,290 | +0.01(+0.06%) |
Apr 19, 2021 | 15.83 | 15.88 | 15.45 | 15.56 | 1,169,205 | -0.32(-2.01%) |
Apr 16, 2021 | 16.18 | 16.19 | 15.77 | 15.88 | 1,279,241 | -0.07(-0.44%) |
Apr 15, 2021 | 15.49 | 16.09 | 15.47 | 15.95 | 1,873,702 | +0.76(+4.98%) |
Apr 14, 2021 | 15.39 | 15.51 | 15.19 | 15.20 | 826,270 | -0.27(-1.74%) |
Apr 13, 2021 | 15.45 | 15.65 | 15.36 | 15.47 | 1,337,453 | +0.33(+2.17%) |
Apr 12, 2021 | 15.60 | 15.62 | 15.09 | 15.14 | 1,614,222 | -0.49(-3.12%) |
Apr 09, 2021 | 15.30 | 15.72 | 15.29 | 15.62 | 1,495,544 | -0.16(-1.01%) |
Apr 08, 2021 | 15.45 | 15.82 | 15.39 | 15.78 | 1,471,291 | +0.68(+4.48%) |
Apr 07, 2021 | 15.39 | 15.39 | 15.05 | 15.11 | 925,350 | -0.36(-2.32%) |
Apr 06, 2021 | 15.06 | 15.61 | 15.04 | 15.47 | 1,350,965 | +0.53(+3.53%) |
Apr 05, 2021 | 15.06 | 15.19 | 14.81 | 14.94 | 984,173 | -0.05(-0.33%) |
Apr 01, 2021 | 14.63 | 14.99 | 14.60 | 14.99 | 1,718,174 | +0.62(+4.30%) |
Mar 31, 2021 | 13.91 | 14.43 | 13.88 | 14.37 | 1,529,504 | +0.52(+3.74%) |
Mar 30, 2021 | 13.80 | 14.00 | 13.70 | 13.85 | 1,713,235 | -0.40(-2.80%) |
Mar 29, 2021 | 14.39 | 14.45 | 13.89 | 14.25 | 1,864,125 | -0.30(-2.05%) |
Mar 26, 2021 | 14.25 | 14.58 | 14.25 | 14.55 | 1,057,816 | +0.27(+1.88%) |
Mar 25, 2021 | 14.14 | 14.43 | 13.98 | 14.28 | 1,282,324 | +0.00(+0.00%) |
Mar 24, 2021 | 14.61 | 14.70 | 14.28 | 14.28 | 1,011,795 | -0.23(-1.58%) |
Mar 23, 2021 | 15.11 | 15.16 | 14.43 | 14.51 | 1,552,020 | -0.81(-5.27%) |
Mar 22, 2021 | 15.39 | 15.57 | 15.29 | 15.32 | 616,133 | -0.22(-1.41%) |
Mar 19, 2021 | 15.60 | 15.66 | 15.34 | 15.53 | 809,580 | +0.01(+0.06%) |
Mar 18, 2021 | 15.64 | 16.02 | 15.44 | 15.52 | 1,517,508 | -0.49(-3.05%) |
Mar 17, 2021 | 15.43 | 16.23 | 15.24 | 16.01 | 1,478,855 | +0.48(+3.08%) |
Mar 16, 2021 | 15.67 | 15.67 | 15.42 | 15.53 | 820,248 | -0.22(-1.39%) |
Mar 15, 2021 | 15.41 | 15.78 | 15.35 | 15.75 | 1,395,468 | +0.45(+2.93%) |
Mar 12, 2021 | 14.71 | 15.33 | 14.59 | 15.31 | 1,068,160 | +0.12(+0.79%) |
Mar 11, 2021 | 14.99 | 15.19 | 14.85 | 15.19 | 1,030,387 | +0.31(+2.07%) |
Mar 10, 2021 | 14.73 | 14.94 | 14.58 | 14.88 | 1,188,102 | +0.13(+0.88%) |
Mar 09, 2021 | 14.95 | 15.07 | 14.56 | 14.75 | 1,573,612 | +0.54(+3.78%) |
Mar 08, 2021 | 14.43 | 14.57 | 14.11 | 14.21 | 1,016,303 | -0.27(-1.86%) |
Mar 05, 2021 | 14.37 | 14.51 | 13.67 | 14.48 | 2,978,235 | +0.15(+1.04%) |
Mar 04, 2021 | 14.70 | 14.93 | 13.86 | 14.33 | 3,145,973 | -0.46(-3.10%) |
Mar 03, 2021 | 14.94 | 15.09 | 14.50 | 14.79 | 1,897,457 | -0.54(-3.51%) |
Mar 02, 2021 | 14.90 | 15.54 | 14.85 | 15.33 | 1,678,288 | +0.52(+3.50%) |
Mar 01, 2021 | 15.73 | 15.78 | 14.70 | 14.81 | 2,898,766 | -0.54(-3.50%) |
Feb 26, 2021 | 15.85 | 15.93 | 14.95 | 15.35 | 3,346,874 | -0.95(-5.81%) |
Feb 25, 2021 | 17.10 | 17.33 | 16.12 | 16.29 | 2,836,662 | -0.99(-5.71%) |
Feb 24, 2021 | 16.36 | 17.34 | 16.18 | 17.28 | 2,575,121 | +0.68(+4.08%) |
Feb 23, 2021 | 16.50 | 16.63 | 15.73 | 16.60 | 2,836,052 | -0.18(-1.07%) |
Feb 22, 2021 | 15.81 | 16.88 | 15.70 | 16.78 | 2,846,295 | +1.27(+8.22%) |
Feb 19, 2021 | 15.40 | 15.67 | 15.33 | 15.51 | 1,276,931 | +0.32(+2.10%) |
Feb 18, 2021 | 15.51 | 15.65 | 15.01 | 15.19 | 1,284,724 | -0.32(-2.06%) |
Feb 17, 2021 | 15.55 | 15.57 | 15.21 | 15.51 | 1,601,353 | -0.23(-1.46%) |
Feb 16, 2021 | 15.66 | 16.11 | 15.57 | 15.73 | 2,386,048 | +0.05(+0.32%) |
Feb 12, 2021 | 15.44 | 15.92 | 15.19 | 15.68 | 1,476,364 | +0.16(+1.03%) |
Feb 11, 2021 | 15.89 | 15.93 | 15.31 | 15.52 | 1,720,797 | -0.21(-1.33%) |
Feb 10, 2021 | 16.10 | 16.12 | 15.49 | 15.73 | 1,288,256 | -0.18(-1.13%) |
Feb 09, 2021 | 16.13 | 16.15 | 15.74 | 15.91 | 1,415,727 | -0.12(-0.75%) |
Feb 08, 2021 | 16.04 | 16.16 | 15.78 | 16.03 | 1,904,228 | +0.51(+3.27%) |
Feb 05, 2021 | 15.36 | 15.57 | 15.06 | 15.52 | 1,517,235 | +0.46(+3.04%) |
Feb 04, 2021 | 14.88 | 15.13 | 14.45 | 15.07 | 2,474,337 | -0.22(-1.43%) |
Feb 03, 2021 | 15.77 | 15.78 | 15.22 | 15.29 | 1,450,348 | -0.07(-0.45%) |
Feb 02, 2021 | 16.13 | 16.23 | 15.29 | 15.36 | 4,678,028 | -2.35(-13.27%) |
Feb 01, 2021 | 18.38 | 18.76 | 16.94 | 17.71 | 8,742,975 | +2.24(+14.49%) |
Jan 29, 2021 | 16.06 | 16.28 | 15.30 | 15.47 | 4,483,621 | +0.52(+3.46%) |
Jan 28, 2021 | 15.18 | 15.54 | 14.37 | 14.95 | 4,822,523 | +1.36(+10.04%) |
Jan 27, 2021 | 13.99 | 14.06 | 13.38 | 13.58 | 2,034,813 | -0.68(-4.75%) |
Jan 26, 2021 | 14.30 | 14.50 | 14.22 | 14.26 | 714,116 | -0.02(-0.14%) |
Jan 25, 2021 | 14.75 | 14.79 | 14.17 | 14.28 | 1,064,696 | -0.25(-1.71%) |
Jan 22, 2021 | 14.29 | 14.73 | 14.15 | 14.53 | 1,292,597 | -0.29(-1.95%) |
Jan 21, 2021 | 15.12 | 15.22 | 14.64 | 14.82 | 1,194,794 | -0.30(-1.98%) |
Jan 20, 2021 | 14.70 | 15.17 | 14.64 | 15.12 | 1,966,647 | +0.76(+5.27%) |
Jan 19, 2021 | 14.46 | 14.52 | 14.15 | 14.36 | 1,226,361 | +0.27(+1.91%) |
Jan 15, 2021 | 14.94 | 14.95 | 14.09 | 14.09 | 2,786,233 | -0.99(-6.54%) |
Jan 14, 2021 | 15.03 | 15.34 | 14.97 | 15.08 | 1,335,159 | +0.09(+0.60%) |
Jan 13, 2021 | 15.53 | 15.53 | 14.98 | 14.99 | 1,682,856 | -0.56(-3.59%) |
Jan 12, 2021 | 15.45 | 15.57 | 15.10 | 15.54 | 1,951,267 | +0.19(+1.23%) |
Jan 11, 2021 | 15.46 | 15.65 | 15.25 | 15.36 | 1,794,378 | -0.53(-3.32%) |
Jan 08, 2021 | 16.73 | 16.73 | 15.51 | 15.88 | 5,711,548 | -1.24(-7.27%) |
Jan 07, 2021 | 17.20 | 17.47 | 16.89 | 17.13 | 1,226,239 | -0.14(-0.81%) |
Jan 06, 2021 | 17.11 | 17.36 | 16.76 | 17.27 | 2,998,750 | -0.07(-0.40%) |
Jan 05, 2021 | 17.46 | 17.56 | 16.94 | 17.34 | 2,008,181 | +0.14(+0.81%) |
Jan 04, 2021 | 17.04 | 17.41 | 16.79 | 17.20 | 2,897,326 | +0.96(+5.89%) |
Dec 31, 2020 | 16.24 | 16.24 | 16.24 | 1,963,098 | -0.24(-1.45%) | |
Dec 30, 2020 | 15.70 | 16.48 | 15.63 | 16.48 | 1,963,098 | +0.85(+5.41%) |
Dec 29, 2020 | 15.78 | 15.87 | 15.38 | 15.63 | 1,370,246 | -0.07(-0.44%) |
Dec 28, 2020 | 15.94 | 16.18 | 15.60 | 15.70 | 2,283,154 | +0.18(+1.15%) |
Dec 24, 2020 | 15.40 | 15.62 | 15.21 | 15.52 | 744,709 | +0.16(+1.04%) |
Dec 23, 2020 | 15.26 | 15.51 | 15.14 | 15.37 | 1,034,231 | +0.32(+2.12%) |
Dec 22, 2020 | 15.74 | 15.83 | 14.90 | 15.05 | 2,120,536 | -0.68(-4.31%) |
Dec 21, 2020 | 15.55 | 15.88 | 15.36 | 15.72 | 2,196,115 | +0.38(+2.47%) |
Dec 18, 2020 | 15.82 | 15.84 | 15.34 | 15.35 | 1,317,099 | -0.49(-3.08%) |
Dec 17, 2020 | 15.45 | 15.85 | 15.42 | 15.83 | 3,196,369 | +0.87(+5.79%) |
Dec 16, 2020 | 14.57 | 14.97 | 14.38 | 14.97 | 1,973,255 | +0.69(+4.81%) |
Dec 15, 2020 | 13.92 | 14.29 | 13.87 | 14.28 | 995,511 | +0.78(+5.75%) |
Dec 14, 2020 | 13.93 | 14.09 | 13.47 | 13.50 | 873,301 | -0.30(-2.16%) |
Dec 11, 2020 | 13.97 | 14.19 | 13.77 | 13.80 | 626,795 | -0.25(-1.75%) |
Dec 10, 2020 | 14.04 | 14.28 | 13.89 | 14.05 | 504,071 | +0.15(+1.06%) |
Dec 09, 2020 | 14.25 | 14.31 | 13.65 | 13.90 | 1,302,203 | -0.49(-3.41%) |
Dec 08, 2020 | 14.59 | 14.64 | 14.34 | 14.39 | 737,805 | -0.13(-0.88%) |
Dec 07, 2020 | 13.99 | 14.70 | 13.99 | 14.52 | 1,217,382 | +0.46(+3.28%) |
Dec 04, 2020 | 14.04 | 14.23 | 13.93 | 14.06 | 772,263 | +0.02(+0.14%) |
Dec 03, 2020 | 14.34 | 14.38 | 13.96 | 14.04 | 1,033,645 | -0.25(-1.72%) |
Dec 02, 2020 | 14.28 | 14.35 | 14.04 | 14.28 | 1,077,768 | +0.00(+0.00%) |
Dec 01, 2020 | 14.10 | 14.28 | 13.79 | 14.28 | 2,106,647 | +0.84(+6.28%) |
Nov 30, 2020 | 13.21 | 13.51 | 12.98 | 13.44 | 1,193,810 | +0.11(+0.81%) |
Nov 27, 2020 | 12.86 | 13.37 | 12.86 | 13.33 | 819,938 | +0.00(+0.00%) |
Nov 25, 2020 | 13.32 | 13.47 | 13.18 | 13.33 | 773,690 | +0.19(+1.42%) |
Nov 24, 2020 | 12.98 | 13.23 | 12.91 | 13.14 | 1,667,506 | -0.18(-1.33%) |
Nov 23, 2020 | 13.68 | 13.75 | 13.19 | 13.32 | 1,362,930 | -0.49(-3.55%) |
Nov 20, 2020 | 13.89 | 14.14 | 13.79 | 13.81 | 617,933 | +0.15(+1.08%) |
Nov 19, 2020 | 13.50 | 13.77 | 13.40 | 13.66 | 1,133,026 | -0.04(-0.29%) |
Nov 18, 2020 | 14.17 | 14.18 | 13.70 | 13.70 | 1,239,823 | -0.46(-3.26%) |
Nov 17, 2020 | 14.43 | 14.51 | 14.07 | 14.17 | 493,675 | -0.33(-2.30%) |
Nov 16, 2020 | 14.44 | 14.72 | 14.31 | 14.50 | 817,535 | +0.07(+0.48%) |
Nov 13, 2020 | 14.72 | 14.72 | 14.38 | 14.43 | 688,018 | +0.19(+1.31%) |
Nov 12, 2020 | 14.28 | 14.60 | 14.19 | 14.24 | 900,499 | +0.24(+1.68%) |
Nov 11, 2020 | 14.05 | 14.20 | 13.95 | 14.01 | 877,263 | -0.24(-1.65%) |
Nov 10, 2020 | 14.87 | 14.87 | 14.21 | 14.24 | 1,126,930 | -0.44(-3.01%) |
Nov 09, 2020 | 14.87 | 14.87 | 14.28 | 14.69 | 3,034,900 | -1.00(-6.38%) |
Nov 06, 2020 | 15.72 | 15.85 | 15.43 | 15.69 | 2,655,300 | +0.24(+1.52%) |
Nov 05, 2020 | 14.50 | 15.51 | 14.48 | 15.45 | 3,283,536 | +1.65(+11.95%) |
Nov 04, 2020 | 14.33 | 14.38 | 13.79 | 13.80 | 854,786 | -0.53(-3.70%) |
Nov 03, 2020 | 14.19 | 14.43 | 13.99 | 14.33 | 1,072,566 | +0.40(+2.89%) |
Nov 02, 2020 | 13.69 | 13.97 | 13.43 | 13.93 | 874,192 | +0.48(+3.58%) |
Oct 30, 2020 | 13.55 | 13.65 | 13.01 | 13.45 | 1,090,908 | +0.15(+1.11%) |
Oct 29, 2020 | 12.86 | 13.36 | 12.84 | 13.30 | 762,474 | +0.24(+1.80%) |
Oct 28, 2020 | 13.65 | 13.74 | 12.98 | 13.07 | 1,403,708 | -1.22(-8.52%) |
Oct 27, 2020 | 14.00 | 14.29 | 13.88 | 14.28 | 545,399 | +0.32(+2.32%) |
Oct 26, 2020 | 14.18 | 14.47 | 13.96 | 13.96 | 1,211,690 | -0.45(-3.13%) |
Oct 23, 2020 | 14.48 | 14.58 | 14.19 | 14.41 | 550,496 | -0.10(-0.68%) |
Oct 22, 2020 | 14.51 | 14.59 | 14.23 | 14.51 | 663,937 | -0.27(-1.79%) |
Oct 21, 2020 | 14.60 | 14.96 | 14.54 | 14.77 | 1,427,985 | +0.38(+2.66%) |
Oct 20, 2020 | 14.15 | 14.48 | 14.04 | 14.39 | 639,734 | +0.27(+1.95%) |
Oct 19, 2020 | 14.70 | 14.80 | 14.02 | 14.12 | 1,032,569 | -0.29(-2.04%) |
Oct 16, 2020 | 14.72 | 14.80 | 14.36 | 14.41 | 575,352 | -0.27(-1.81%) |
Oct 15, 2020 | 14.43 | 14.73 | 14.38 | 14.68 | 605,550 | -0.19(-1.25%) |
Oct 14, 2020 | 14.79 | 15.04 | 14.67 | 14.86 | 1,005,302 | +0.26(+1.75%) |
Oct 13, 2020 | 14.51 | 14.63 | 14.15 | 14.61 | 864,291 | -0.21(-1.39%) |
Oct 12, 2020 | 14.77 | 14.94 | 14.54 | 14.81 | 1,225,404 | +0.06(+0.40%) |
Oct 09, 2020 | 14.26 | 14.77 | 14.19 | 14.75 | 1,798,995 | +0.91(+6.60%) |
Oct 08, 2020 | 13.65 | 13.84 | 13.57 | 13.84 | 842,610 | +0.33(+2.47%) |
Oct 07, 2020 | 13.48 | 13.69 | 13.37 | 13.51 | 470,996 | +0.14(+1.03%) |
Oct 06, 2020 | 14.03 | 14.14 | 13.27 | 13.37 | 911,961 | -0.67(-4.76%) |
Oct 05, 2020 | 13.76 | 14.12 | 13.76 | 14.04 | 580,736 | +0.39(+2.88%) |
Oct 02, 2020 | 13.68 | 13.85 | 13.51 | 13.65 | 570,870 | -0.20(-1.42%) |
Oct 01, 2020 | 13.74 | 13.99 | 13.60 | 13.84 | 584,999 | +0.28(+2.10%) |
Sep 30, 2020 | 13.54 | 13.76 | 13.34 | 13.56 | 1,110,574 | -0.15(-1.07%) |
Sep 29, 2020 | 13.57 | 13.80 | 13.44 | 13.70 | 1,137,855 | +0.36(+2.72%) |
Sep 28, 2020 | 13.48 | 13.58 | 13.17 | 13.34 | 933,114 | +0.15(+1.12%) |
Sep 25, 2020 | 13.18 | 13.31 | 12.97 | 13.19 | 516,065 | -0.15(-1.10%) |
Sep 24, 2020 | 12.57 | 13.54 | 12.56 | 13.34 | 1,659,262 | +0.55(+4.30%) |
Sep 23, 2020 | 13.76 | 13.87 | 12.74 | 12.79 | 2,134,317 | -1.37(-9.70%) |
Sep 22, 2020 | 14.17 | 14.26 | 13.92 | 14.17 | 800,526 | +0.01(+0.07%) |
Sep 21, 2020 | 14.48 | 14.77 | 13.83 | 14.16 | 2,141,404 | -0.96(-6.36%) |
Sep 18, 2020 | 15.31 | 15.51 | 15.06 | 15.12 | 604,588 | -0.22(-1.41%) |
Sep 17, 2020 | 14.98 | 15.38 | 14.79 | 15.33 | 657,341 | -0.14(-0.89%) |
Sep 16, 2020 | 15.61 | 15.71 | 15.27 | 15.47 | 744,683 | +0.06(+0.38%) |
Sep 15, 2020 | 15.71 | 15.79 | 15.22 | 15.41 | 1,082,470 | -0.03(-0.19%) |
Sep 14, 2020 | 14.95 | 15.44 | 14.90 | 15.44 | 944,870 | +0.79(+5.36%) |
Sep 11, 2020 | 15.03 | 15.22 | 14.59 | 14.66 | 737,934 | -0.27(-1.78%) |
Sep 10, 2020 | 15.42 | 15.51 | 14.82 | 14.92 | 1,435,035 | -0.29(-1.94%) |
Sep 09, 2020 | 14.73 | 15.23 | 14.72 | 15.22 | 820,092 | +0.60(+4.10%) |
Sep 08, 2020 | 14.33 | 14.95 | 14.09 | 14.62 | 1,223,332 | -0.29(-1.97%) |
Sep 04, 2020 | 15.08 | 15.10 | 14.15 | 14.91 | 983,538 | -0.11(-0.72%) |
Sep 03, 2020 | 15.04 | 15.27 | 14.49 | 15.02 | 1,170,302 | -0.19(-1.23%) |
Sep 02, 2020 | 15.32 | 15.39 | 14.64 | 15.21 | 1,206,567 | -0.32(-2.09%) |
Sep 01, 2020 | 16.10 | 16.15 | 15.25 | 15.53 | 1,711,951 | -0.19(-1.19%) |
Aug 31, 2020 | 15.59 | 15.87 | 15.40 | 15.72 | 1,977,216 | +0.36(+2.37%) |
Aug 28, 2020 | 15.05 | 15.46 | 14.94 | 15.35 | 1,901,576 | +0.71(+4.83%) |
Aug 27, 2020 | 15.25 | 15.30 | 14.29 | 14.65 | 1,779,079 | -0.27(-1.84%) |
Aug 26, 2020 | 14.09 | 14.92 | 14.04 | 14.92 | 1,668,086 | +0.66(+4.61%) |
Aug 25, 2020 | 14.37 | 14.37 | 13.80 | 14.26 | 1,224,695 | -0.10(-0.68%) |
Aug 24, 2020 | 14.74 | 14.77 | 14.25 | 14.36 | 1,158,642 | -0.18(-1.22%) |
Aug 21, 2020 | 14.66 | 14.74 | 14.36 | 14.54 | 1,457,022 | -0.49(-3.27%) |
Aug 20, 2020 | 14.68 | 15.06 | 14.58 | 15.03 | 1,229,615 | +0.28(+1.93%) |
Aug 19, 2020 | 15.20 | 15.28 | 14.62 | 14.74 | 1,300,314 | -0.59(-3.84%) |
Aug 18, 2020 | 15.93 | 15.96 | 15.10 | 15.33 | 1,263,341 | -0.18(-1.14%) |
Aug 17, 2020 | 15.38 | 15.51 | 15.09 | 15.51 | 1,289,374 | +0.75(+5.05%) |
Aug 14, 2020 | 14.80 | 14.96 | 14.46 | 14.76 | 1,048,938 | -0.20(-1.31%) |
Aug 13, 2020 | 14.54 | 15.16 | 14.47 | 14.96 | 2,027,722 | +0.70(+4.89%) |
Aug 12, 2020 | 14.58 | 14.64 | 14.24 | 14.26 | 1,476,313 | -0.45(-3.07%) |
Aug 11, 2020 | 14.62 | 14.87 | 14.04 | 14.72 | 2,869,151 | -0.90(-5.78%) |
Aug 10, 2020 | 15.81 | 16.32 | 15.52 | 15.62 | 1,563,679 | +0.11(+0.70%) |
Aug 07, 2020 | 15.88 | 16.03 | 15.21 | 15.51 | 2,027,180 | -0.76(-4.65%) |
Aug 06, 2020 | 16.87 | 16.87 | 15.90 | 16.27 | 2,902,074 | -0.05(-0.30%) |
Aug 05, 2020 | 16.72 | 16.89 | 16.02 | 16.32 | 2,674,894 | +0.17(+1.03%) |
Aug 04, 2020 | 15.24 | 16.17 | 15.16 | 16.15 | 2,084,643 | +0.91(+5.99%) |
Aug 03, 2020 | 15.29 | 15.34 | 14.81 | 15.24 | 1,340,393 | -0.07(-0.45%) |
Jul 31, 2020 | 15.26 | 15.43 | 15.10 | 15.30 | 1,691,931 | +0.48(+3.24%) |
Jul 30, 2020 | 14.83 | 15.30 | 14.60 | 14.82 | 1,840,262 | -0.60(-3.88%) |
Jul 29, 2020 | 15.57 | 15.73 | 15.07 | 15.42 | 1,754,064 | -0.14(-0.88%) |
Jul 28, 2020 | 15.55 | 15.93 | 15.35 | 15.56 | 1,975,301 | -0.26(-1.61%) |
Jul 27, 2020 | 15.94 | 16.16 | 15.57 | 15.81 | 3,733,748 | +0.82(+5.50%) |
Jul 24, 2020 | 14.73 | 15.13 | 14.64 | 14.99 | 2,326,265 | +0.39(+2.69%) |
Jul 23, 2020 | 15.00 | 15.24 | 14.25 | 14.60 | 3,956,433 | -0.59(-3.88%) |
Jul 22, 2020 | 15.11 | 15.35 | 14.78 | 15.19 | 4,371,683 | +0.62(+4.25%) |
Jul 21, 2020 | 14.97 | 15.06 | 14.40 | 14.57 | 4,630,824 | +0.40(+2.84%) |
Jul 20, 2020 | 13.68 | 14.21 | 13.58 | 14.17 | 3,340,390 | +0.87(+6.57%) |
Jul 17, 2020 | 12.91 | 13.32 | 12.86 | 13.29 | 1,525,071 | +0.58(+4.56%) |
Jul 16, 2020 | 12.79 | 13.05 | 12.52 | 12.71 | 1,669,799 | -0.31(-2.41%) |
Jul 15, 2020 | 12.83 | 13.04 | 12.54 | 13.03 | 1,637,871 | +0.27(+2.08%) |
Jul 14, 2020 | 12.17 | 12.79 | 12.07 | 12.76 | 1,986,427 | +0.51(+4.17%) |
Jul 13, 2020 | 13.12 | 13.17 | 12.20 | 12.25 | 2,659,211 | -0.35(-2.80%) |
Jul 10, 2020 | 12.84 | 12.85 | 12.53 | 12.60 | 1,414,849 | +0.00(+0.00%) |
Jul 09, 2020 | 12.85 | 13.00 | 12.24 | 12.60 | 2,446,228 | +0.01(+0.08%) |
Jul 08, 2020 | 12.33 | 12.66 | 12.28 | 12.59 | 2,147,392 | +0.65(+5.42%) |
Jul 07, 2020 | 11.60 | 12.04 | 11.55 | 11.95 | 1,368,959 | +0.27(+2.36%) |
Jul 06, 2020 | 11.82 | 11.88 | 11.51 | 11.67 | 1,258,509 | +0.16(+1.36%) |
Jul 02, 2020 | 11.56 | 11.86 | 11.48 | 11.51 | 825,541 | -0.08(-0.68%) |
Jul 01, 2020 | 11.88 | 11.88 | 11.26 | 11.59 | 1,940,059 | -0.23(-1.91%) |
Jun 30, 2020 | 11.18 | 11.86 | 11.10 | 11.82 | 1,828,606 | +0.64(+5.71%) |
Jun 29, 2020 | 11.09 | 11.22 | 11.03 | 11.18 | 512,088 | +0.11(+0.98%) |
Jun 26, 2020 | 10.90 | 11.13 | 10.56 | 11.07 | 942,995 | +0.05(+0.45%) |
Jun 25, 2020 | 10.87 | 11.10 | 10.69 | 11.02 | 683,042 | +0.17(+1.54%) |
Jun 24, 2020 | 11.00 | 11.21 | 10.66 | 10.86 | 1,468,615 | -0.40(-3.57%) |
Jun 23, 2020 | 11.29 | 11.38 | 11.11 | 11.26 | 1,406,464 | +0.22(+1.95%) |
Jun 22, 2020 | 10.84 | 11.32 | 10.78 | 11.04 | 2,520,208 | +0.58(+5.53%) |
Jun 19, 2020 | 10.38 | 10.76 | 10.29 | 10.46 | 1,169,652 | +0.34(+3.39%) |
Jun 18, 2020 | 10.32 | 10.50 | 10.08 | 10.12 | 608,802 | -0.31(-3.01%) |
Jun 17, 2020 | 10.64 | 10.73 | 10.39 | 10.44 | 985,929 | -0.16(-1.48%) |
Jun 16, 2020 | 11.04 | 11.07 | 10.50 | 10.59 | 762,183 | -0.37(-3.40%) |
Jun 15, 2020 | 10.31 | 11.01 | 10.06 | 10.97 | 1,078,537 | +0.28(+2.66%) |
Jun 12, 2020 | 10.96 | 11.21 | 10.55 | 10.68 | 1,153,964 | -0.09(-0.82%) |
Jun 11, 2020 | 11.85 | 11.85 | 10.60 | 10.77 | 1,593,555 | -1.15(-9.64%) |
Jun 10, 2020 | 11.58 | 11.92 | 11.00 | 11.92 | 963,572 | +0.66(+5.84%) |
Jun 09, 2020 | 11.50 | 11.62 | 11.19 | 11.26 | 608,763 | -0.13(-1.12%) |
Jun 08, 2020 | 11.38 | 11.49 | 11.05 | 11.39 | 920,328 | +0.27(+2.38%) |
Jun 05, 2020 | 10.99 | 11.26 | 10.69 | 11.12 | 1,273,354 | -0.30(-2.66%) |
Jun 04, 2020 | 11.50 | 11.58 | 11.25 | 11.43 | 749,698 | +0.26(+2.28%) |
Jun 03, 2020 | 11.15 | 11.40 | 10.95 | 11.17 | 1,528,627 | -0.41(-3.56%) |
Jun 02, 2020 | 12.40 | 12.40 | 11.50 | 11.58 | 1,788,945 | -0.76(-6.13%) |
Jun 01, 2020 | 11.79 | 12.34 | 11.73 | 12.34 | 2,127,793 | +0.76(+6.53%) |
May 29, 2020 | 11.39 | 11.65 | 11.25 | 11.58 | 1,598,619 | +0.65(+5.92%) |
May 28, 2020 | 11.23 | 11.35 | 10.85 | 10.94 | 1,049,277 | -0.01(-0.09%) |
May 27, 2020 | 10.38 | 10.95 | 10.21 | 10.95 | 1,124,952 | +0.21(+1.92%) |
May 26, 2020 | 11.31 | 11.38 | 10.66 | 10.74 | 960,934 | -0.42(-3.78%) |
May 22, 2020 | 11.40 | 11.62 | 11.16 | 11.16 | 653,892 | -0.13(-1.13%) |
May 21, 2020 | 11.43 | 11.51 | 10.92 | 11.29 | 1,066,541 | -0.40(-3.44%) |
May 20, 2020 | 11.58 | 11.82 | 11.49 | 11.69 | 1,261,470 | +0.27(+2.32%) |
May 19, 2020 | 11.09 | 11.66 | 10.95 | 11.43 | 1,708,126 | +0.52(+4.77%) |
May 18, 2020 | 10.97 | 11.16 | 10.61 | 10.91 | 2,165,776 | +0.38(+3.64%) |
May 15, 2020 | 9.875 | 10.53 | 9.866 | 10.52 | 1,614,613 | +1.07(+11.32%) |
May 14, 2020 | 9.179 | 9.473 | 9.051 | 9.453 | 602,719 | +0.32(+3.55%) |
May 13, 2020 | 9.394 | 9.532 | 8.933 | 9.129 | 637,870 | -0.11(-1.17%) |
May 12, 2020 | 9.326 | 9.748 | 9.188 | 9.237 | 606,118 | -0.14(-1.47%) |
May 11, 2020 | 9.689 | 9.699 | 9.247 | 9.375 | 567,879 | -0.32(-3.34%) |
May 08, 2020 | 9.718 | 9.974 | 9.610 | 9.699 | 829,208 | +0.09(+0.92%) |
May 07, 2020 | 9.228 | 9.737 | 9.080 | 9.610 | 950,759 | +0.39(+4.26%) |
May 06, 2020 | 9.247 | 9.385 | 9.080 | 9.218 | 440,996 | -0.17(-1.78%) |
May 05, 2020 | 9.414 | 9.522 | 9.179 | 9.385 | 353,425 | -0.01(-0.10%) |
May 04, 2020 | 9.267 | 9.512 | 9.208 | 9.394 | 480,206 | +0.12(+1.27%) |