Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.40 | 22.62 | 21.24 | 21.28 | 865,900 | -1.37(-6.05%) |
Apr 29, 2021 | 22.68 | 23.03 | 22.33 | 22.65 | 1,087,062 | +0.19(+0.85%) |
Apr 28, 2021 | 22.08 | 22.56 | 22.00 | 22.46 | 778,956 | +0.82(+3.79%) |
Apr 27, 2021 | 21.57 | 22.34 | 21.53 | 21.64 | 624,677 | -0.15(-0.69%) |
Apr 26, 2021 | 21.71 | 22.10 | 21.66 | 21.79 | 532,314 | +0.45(+2.11%) |
Apr 23, 2021 | 21.28 | 21.72 | 21.27 | 21.34 | 526,500 | +0.02(+0.09%) |
Apr 22, 2021 | 20.91 | 21.60 | 20.91 | 21.32 | 907,080 | +0.63(+3.04%) |
Apr 21, 2021 | 20.19 | 20.75 | 20.00 | 20.69 | 308,476 | +0.42(+2.07%) |
Apr 20, 2021 | 20.58 | 20.61 | 19.95 | 20.27 | 1,090,852 | -0.44(-2.12%) |
Apr 19, 2021 | 20.26 | 20.95 | 20.15 | 20.71 | 927,143 | +0.40(+1.97%) |
Apr 16, 2021 | 20.03 | 20.51 | 19.87 | 20.31 | 558,200 | +0.09(+0.45%) |
Apr 15, 2021 | 20.55 | 20.67 | 20.18 | 20.22 | 683,587 | +0.02(+0.10%) |
Apr 14, 2021 | 19.98 | 20.51 | 19.98 | 20.20 | 1,003,689 | +0.15(+0.75%) |
Apr 13, 2021 | 19.98 | 20.23 | 19.69 | 20.05 | 1,391,374 | -0.08(-0.40%) |
Apr 12, 2021 | 20.54 | 20.62 | 20.08 | 20.13 | 1,152,939 | -0.68(-3.27%) |
Apr 09, 2021 | 20.99 | 21.40 | 20.70 | 20.81 | 1,174,700 | -0.83(-3.84%) |
Apr 08, 2021 | 21.25 | 21.70 | 21.02 | 21.64 | 723,000 | +0.57(+2.71%) |
Apr 07, 2021 | 21.55 | 21.77 | 20.83 | 21.07 | 789,354 | -0.07(-0.33%) |
Apr 06, 2021 | 20.92 | 21.44 | 20.81 | 21.14 | 1,108,351 | +0.11(+0.52%) |
Apr 05, 2021 | 20.57 | 21.24 | 20.52 | 21.03 | 885,762 | +0.95(+4.73%) |
Apr 01, 2021 | 20.43 | 20.70 | 19.95 | 20.08 | 783,700 | -0.11(-0.54%) |
Mar 31, 2021 | 19.99 | 20.64 | 19.83 | 20.19 | 1,269,319 | -0.28(-1.37%) |
Mar 30, 2021 | 19.36 | 20.53 | 19.24 | 20.47 | 1,457,532 | +1.51(+7.96%) |
Mar 29, 2021 | 19.51 | 19.65 | 18.88 | 18.96 | 1,449,094 | -0.81(-4.10%) |
Mar 26, 2021 | 19.89 | 20.05 | 19.10 | 19.77 | 1,708,100 | +0.06(+0.30%) |
Mar 25, 2021 | 19.20 | 19.86 | 19.00 | 19.71 | 1,180,155 | +0.23(+1.18%) |
Mar 24, 2021 | 20.43 | 20.91 | 19.40 | 19.48 | 1,389,847 | -0.56(-2.79%) |
Mar 23, 2021 | 20.88 | 21.02 | 19.89 | 20.04 | 2,295,639 | -1.52(-7.05%) |
Mar 22, 2021 | 21.87 | 22.05 | 21.23 | 21.56 | 1,513,862 | -1.37(-5.97%) |
Mar 19, 2021 | 22.16 | 23.18 | 21.79 | 22.93 | 1,016,000 | +0.96(+4.37%) |
Mar 18, 2021 | 22.07 | 22.86 | 21.85 | 21.97 | 1,045,522 | -0.43(-1.92%) |
Mar 17, 2021 | 21.36 | 22.50 | 21.32 | 22.40 | 931,595 | +0.91(+4.23%) |
Mar 16, 2021 | 22.87 | 22.97 | 21.30 | 21.49 | 1,573,516 | -1.53(-6.65%) |
Mar 15, 2021 | 22.36 | 23.45 | 22.29 | 23.02 | 1,622,332 | +0.66(+2.95%) |
Mar 12, 2021 | 21.48 | 22.42 | 21.33 | 22.36 | 2,064,100 | +0.31(+1.41%) |
Mar 11, 2021 | 21.25 | 22.11 | 20.92 | 22.05 | 1,383,614 | +1.73(+8.51%) |
Mar 10, 2021 | 19.08 | 20.60 | 19.05 | 20.32 | 1,734,737 | +1.47(+7.80%) |
Mar 09, 2021 | 18.36 | 19.06 | 18.05 | 18.85 | 1,819,526 | +0.46(+2.50%) |
Mar 08, 2021 | 19.90 | 20.31 | 18.00 | 18.39 | 3,010,900 | -1.76(-8.73%) |
Mar 05, 2021 | 20.16 | 20.26 | 19.14 | 20.15 | 1,986,900 | -0.21(-1.03%) |
Mar 04, 2021 | 20.69 | 21.55 | 19.75 | 20.36 | 2,643,388 | -0.28(-1.36%) |
Mar 03, 2021 | 19.96 | 20.87 | 19.30 | 20.64 | 2,759,967 | -0.05(-0.24%) |
Mar 02, 2021 | 20.30 | 21.00 | 19.98 | 20.69 | 2,180,434 | -0.69(-3.23%) |
Mar 01, 2021 | 22.10 | 22.50 | 21.31 | 21.38 | 1,243,397 | -0.14(-0.65%) |
Feb 26, 2021 | 22.86 | 22.97 | 21.51 | 21.52 | 1,805,300 | -1.68(-7.24%) |
Feb 25, 2021 | 24.76 | 24.82 | 22.60 | 23.20 | 1,760,430 | -1.61(-6.49%) |
Feb 24, 2021 | 23.89 | 25.28 | 23.77 | 24.81 | 1,717,204 | +0.88(+3.68%) |
Feb 23, 2021 | 23.06 | 24.08 | 22.01 | 23.93 | 1,491,914 | +1.14(+5.00%) |
Feb 22, 2021 | 22.93 | 23.73 | 22.60 | 22.79 | 2,078,667 | -1.40(-5.79%) |
Feb 19, 2021 | 23.55 | 24.55 | 23.51 | 24.19 | 1,166,700 | +0.90(+3.86%) |
Feb 18, 2021 | 23.81 | 23.86 | 23.02 | 23.29 | 643,862 | -0.72(-3.00%) |
Feb 17, 2021 | 23.68 | 24.32 | 23.52 | 24.01 | 826,906 | -0.37(-1.52%) |
Feb 16, 2021 | 24.20 | 24.66 | 23.73 | 24.38 | 501,845 | +0.53(+2.22%) |
Feb 12, 2021 | 23.36 | 24.07 | 23.35 | 23.85 | 459,900 | -0.01(-0.04%) |
Feb 11, 2021 | 24.16 | 24.75 | 23.70 | 23.86 | 913,343 | +0.28(+1.19%) |
Feb 10, 2021 | 24.66 | 24.72 | 23.53 | 23.58 | 787,715 | -1.08(-4.38%) |
Feb 09, 2021 | 24.28 | 24.79 | 24.20 | 24.66 | 569,478 | -0.39(-1.56%) |
Feb 08, 2021 | 24.77 | 25.13 | 24.61 | 25.05 | 774,764 | +0.91(+3.77%) |
Feb 05, 2021 | 24.15 | 24.46 | 23.92 | 24.14 | 611,500 | +0.06(+0.25%) |
Feb 04, 2021 | 23.92 | 24.32 | 23.69 | 24.08 | 806,455 | +0.43(+1.82%) |
Feb 03, 2021 | 23.57 | 23.88 | 23.17 | 23.65 | 880,315 | +0.15(+0.64%) |
Feb 02, 2021 | 23.55 | 23.83 | 22.91 | 23.50 | 956,975 | +0.62(+2.71%) |
Feb 01, 2021 | 22.47 | 22.99 | 22.11 | 22.88 | 941,244 | +0.93(+4.24%) |
Jan 29, 2021 | 22.72 | 22.72 | 21.38 | 21.95 | 2,733,200 | -0.82(-3.60%) |
Jan 28, 2021 | 23.29 | 23.68 | 22.66 | 22.77 | 1,897,105 | +1.02(+4.69%) |
Jan 27, 2021 | 21.43 | 22.53 | 20.83 | 21.75 | 4,308,127 | +0.75(+3.57%) |
Jan 26, 2021 | 21.50 | 22.15 | 20.95 | 21.00 | 2,947,113 | +0.36(+1.74%) |
Jan 25, 2021 | 20.91 | 21.20 | 20.08 | 20.64 | 980,275 | -0.57(-2.69%) |
Jan 22, 2021 | 20.68 | 21.26 | 20.50 | 21.21 | 2,042,200 | -0.12(-0.56%) |
Jan 21, 2021 | 21.36 | 21.37 | 20.58 | 21.33 | 1,449,750 | -0.10(-0.47%) |
Jan 20, 2021 | 21.32 | 21.48 | 20.47 | 21.43 | 1,287,627 | +0.37(+1.76%) |
Jan 19, 2021 | 21.36 | 21.56 | 20.88 | 21.06 | 1,344,850 | -0.17(-0.80%) |
Jan 15, 2021 | 21.56 | 21.68 | 21.05 | 21.23 | 1,333,400 | -0.96(-4.33%) |
Jan 14, 2021 | 20.92 | 22.72 | 20.81 | 22.19 | 2,154,013 | +1.91(+9.42%) |
Jan 13, 2021 | 21.00 | 21.00 | 20.23 | 20.28 | 1,282,200 | -1.02(-4.79%) |
Jan 12, 2021 | 20.03 | 21.34 | 19.91 | 21.30 | 1,108,191 | +1.50(+7.58%) |
Jan 11, 2021 | 20.09 | 20.19 | 19.72 | 19.80 | 737,168 | -0.53(-2.61%) |
Jan 08, 2021 | 20.76 | 20.88 | 19.96 | 20.33 | 1,266,000 | +0.39(+1.96%) |
Jan 07, 2021 | 20.85 | 20.91 | 19.89 | 19.94 | 1,557,820 | -0.86(-4.13%) |
Jan 06, 2021 | 21.31 | 21.39 | 20.68 | 20.80 | 1,422,806 | -0.93(-4.28%) |
Jan 05, 2021 | 20.79 | 21.95 | 20.75 | 21.73 | 1,007,151 | +0.39(+1.83%) |
Jan 04, 2021 | 22.77 | 22.80 | 21.21 | 21.34 | 933,113 | -1.48(-6.49%) |
Dec 31, 2020 | 22.82 | 22.82 | 22.82 | 917,201 | +0.04(+0.18%) | |
Dec 30, 2020 | 21.93 | 23.05 | 21.93 | 22.78 | 917,201 | +1.02(+4.69%) |
Dec 29, 2020 | 22.09 | 22.13 | 21.63 | 21.76 | 1,326,592 | +0.19(+0.88%) |
Dec 28, 2020 | 21.60 | 21.86 | 21.17 | 21.57 | 1,037,819 | +0.25(+1.17%) |
Dec 24, 2020 | 21.55 | 21.66 | 21.13 | 21.32 | 524,100 | -0.28(-1.30%) |
Dec 23, 2020 | 21.36 | 21.99 | 21.33 | 21.60 | 1,071,797 | +1.28(+6.30%) |
Dec 22, 2020 | 21.17 | 21.23 | 20.18 | 20.32 | 1,177,797 | -1.14(-5.31%) |
Dec 21, 2020 | 20.87 | 21.72 | 20.78 | 21.46 | 1,330,307 | -1.01(-4.49%) |
Dec 18, 2020 | 22.63 | 23.05 | 22.21 | 22.47 | 819,400 | -0.44(-1.92%) |
Dec 17, 2020 | 23.48 | 23.75 | 22.84 | 22.91 | 1,190,377 | -0.52(-2.22%) |
Dec 16, 2020 | 23.22 | 23.52 | 22.98 | 23.43 | 946,253 | -0.20(-0.85%) |
Dec 15, 2020 | 23.29 | 23.64 | 22.90 | 23.63 | 983,962 | +0.43(+1.85%) |
Dec 14, 2020 | 24.27 | 24.44 | 23.14 | 23.20 | 1,116,214 | -0.90(-3.73%) |
Dec 11, 2020 | 23.89 | 24.21 | 23.46 | 24.10 | 1,880,300 | +0.20(+0.84%) |
Dec 10, 2020 | 22.97 | 23.99 | 22.56 | 23.90 | 1,840,863 | +0.35(+1.49%) |
Dec 09, 2020 | 24.42 | 24.52 | 23.30 | 23.55 | 1,520,918 | -0.82(-3.36%) |
Dec 08, 2020 | 25.49 | 25.49 | 24.25 | 24.37 | 1,538,448 | -0.23(-0.93%) |
Dec 07, 2020 | 25.37 | 25.48 | 24.42 | 24.60 | 1,561,372 | +0.00(+0.00%) |
Dec 04, 2020 | 24.92 | 25.05 | 24.05 | 24.60 | 1,869,400 | -0.08(-0.32%) |
Dec 03, 2020 | 24.84 | 25.84 | 24.62 | 24.68 | 2,758,778 | +1.41(+6.06%) |
Dec 02, 2020 | 22.58 | 23.43 | 22.48 | 23.27 | 1,683,640 | +1.02(+4.58%) |
Dec 01, 2020 | 22.18 | 22.63 | 22.06 | 22.25 | 1,540,889 | +0.98(+4.61%) |
Nov 30, 2020 | 22.55 | 22.77 | 21.19 | 21.27 | 2,120,187 | +0.52(+2.51%) |
Nov 27, 2020 | 20.81 | 21.26 | 20.73 | 20.75 | 814,000 | +0.35(+1.72%) |
Nov 25, 2020 | 20.44 | 20.53 | 20.28 | 20.40 | 897,600 | +0.21(+1.04%) |
Nov 24, 2020 | 19.98 | 20.27 | 19.87 | 20.19 | 2,045,316 | +0.47(+2.38%) |
Nov 23, 2020 | 20.18 | 20.32 | 19.56 | 19.72 | 1,409,517 | +0.30(+1.54%) |
Nov 20, 2020 | 19.62 | 19.79 | 19.31 | 19.42 | 1,953,400 | -0.71(-3.53%) |
Nov 19, 2020 | 19.10 | 20.23 | 19.02 | 20.13 | 2,018,671 | +0.76(+3.92%) |
Nov 18, 2020 | 19.43 | 19.73 | 19.08 | 19.37 | 3,540,952 | +0.89(+4.82%) |
Nov 17, 2020 | 17.84 | 18.71 | 17.82 | 18.48 | 2,906,145 | +0.68(+3.82%) |
Nov 16, 2020 | 16.69 | 18.18 | 16.59 | 17.80 | 4,175,766 | +1.76(+10.97%) |
Nov 13, 2020 | 15.69 | 16.04 | 15.58 | 16.04 | 1,927,800 | +0.69(+4.50%) |
Nov 12, 2020 | 16.09 | 16.54 | 15.28 | 15.35 | 2,181,871 | -1.54(-9.12%) |
Nov 11, 2020 | 16.23 | 17.19 | 16.19 | 16.89 | 2,357,552 | +0.06(+0.36%) |
Nov 10, 2020 | 17.13 | 17.53 | 16.70 | 16.83 | 2,503,820 | -0.42(-2.43%) |
Nov 09, 2020 | 16.58 | 17.41 | 16.31 | 17.25 | 7,095,222 | +2.87(+19.96%) |
Nov 06, 2020 | 13.75 | 14.53 | 13.61 | 14.38 | 1,828,700 | +0.58(+4.20%) |
Nov 05, 2020 | 13.20 | 13.89 | 13.00 | 13.80 | 1,857,076 | +1.46(+11.83%) |
Nov 04, 2020 | 11.99 | 12.56 | 11.77 | 12.34 | 2,509,604 | +0.46(+3.87%) |
Nov 03, 2020 | 12.23 | 12.36 | 11.63 | 11.88 | 3,692,586 | -0.01(-0.08%) |
Nov 02, 2020 | 12.09 | 12.23 | 11.66 | 11.89 | 1,196,459 | +0.04(+0.34%) |
Oct 30, 2020 | 11.98 | 12.13 | 11.51 | 11.85 | 3,737,800 | -0.45(-3.66%) |
Oct 29, 2020 | 11.21 | 12.35 | 11.16 | 12.30 | 2,409,840 | +0.09(+0.74%) |
Oct 28, 2020 | 12.96 | 13.02 | 12.18 | 12.21 | 2,361,532 | -1.52(-11.07%) |
Oct 27, 2020 | 14.03 | 14.22 | 13.65 | 13.73 | 1,267,512 | -0.26(-1.86%) |
Oct 26, 2020 | 14.08 | 14.21 | 13.74 | 13.99 | 1,446,075 | -0.50(-3.45%) |
Oct 23, 2020 | 14.54 | 14.67 | 14.20 | 14.49 | 1,236,500 | +0.05(+0.35%) |
Oct 22, 2020 | 14.11 | 14.51 | 14.10 | 14.44 | 1,768,239 | +0.51(+3.66%) |
Oct 21, 2020 | 13.98 | 14.14 | 13.84 | 13.93 | 986,518 | -0.12(-0.85%) |
Oct 20, 2020 | 14.40 | 14.56 | 14.02 | 14.05 | 1,372,507 | -0.18(-1.26%) |
Oct 19, 2020 | 14.31 | 14.72 | 14.12 | 14.23 | 1,714,992 | +0.63(+4.63%) |
Oct 16, 2020 | 13.76 | 13.76 | 13.52 | 13.60 | 1,000,500 | -0.23(-1.66%) |
Oct 15, 2020 | 13.43 | 13.88 | 13.35 | 13.83 | 1,167,221 | -0.05(-0.36%) |
Oct 14, 2020 | 13.76 | 14.14 | 13.75 | 13.88 | 1,239,551 | +0.26(+1.91%) |
Oct 13, 2020 | 13.60 | 13.76 | 13.34 | 13.62 | 1,862,480 | -0.50(-3.54%) |
Oct 12, 2020 | 13.86 | 14.28 | 13.44 | 14.12 | 1,317,650 | +0.32(+2.32%) |
Oct 09, 2020 | 13.85 | 14.12 | 13.69 | 13.80 | 1,834,300 | +0.26(+1.92%) |
Oct 08, 2020 | 13.46 | 13.58 | 13.24 | 13.54 | 1,521,162 | +0.28(+2.11%) |
Oct 07, 2020 | 14.12 | 14.31 | 13.26 | 13.26 | 5,498,834 | -0.71(-5.08%) |
Oct 06, 2020 | 13.76 | 14.40 | 13.72 | 13.97 | 3,016,919 | +0.86(+6.56%) |
Oct 05, 2020 | 13.16 | 13.28 | 12.82 | 13.11 | 1,968,182 | +0.15(+1.16%) |
Oct 02, 2020 | 13.43 | 13.60 | 12.93 | 12.96 | 3,436,800 | -0.75(-5.47%) |
Oct 01, 2020 | 13.48 | 13.89 | 13.26 | 13.71 | 3,229,434 | +0.55(+4.18%) |
Sep 30, 2020 | 12.81 | 13.37 | 12.79 | 13.16 | 2,505,980 | +0.46(+3.62%) |
Sep 29, 2020 | 13.46 | 13.58 | 12.69 | 12.70 | 2,786,209 | -1.09(-7.90%) |
Sep 28, 2020 | 14.90 | 15.19 | 13.74 | 13.79 | 3,005,361 | -0.73(-5.03%) |
Sep 25, 2020 | 14.25 | 14.79 | 14.22 | 14.52 | 1,674,100 | -0.22(-1.49%) |
Sep 24, 2020 | 14.35 | 14.96 | 13.86 | 14.74 | 1,867,253 | +0.34(+2.36%) |
Sep 23, 2020 | 14.42 | 14.77 | 14.19 | 14.40 | 2,236,213 | -0.09(-0.62%) |
Sep 22, 2020 | 14.74 | 15.05 | 14.21 | 14.49 | 2,220,849 | -0.08(-0.55%) |
Sep 21, 2020 | 15.07 | 15.21 | 14.43 | 14.57 | 2,737,223 | -1.26(-7.96%) |
Sep 18, 2020 | 16.58 | 16.59 | 15.68 | 15.83 | 2,744,700 | -0.82(-4.92%) |
Sep 17, 2020 | 16.30 | 16.87 | 16.25 | 16.65 | 1,467,480 | -0.08(-0.48%) |
Sep 16, 2020 | 15.96 | 16.98 | 15.94 | 16.73 | 3,402,376 | +0.71(+4.43%) |
Sep 15, 2020 | 16.10 | 16.29 | 15.75 | 16.02 | 2,505,599 | -0.16(-0.99%) |
Sep 14, 2020 | 15.37 | 16.22 | 15.07 | 16.18 | 3,346,890 | +1.20(+8.01%) |
Sep 11, 2020 | 14.90 | 15.09 | 14.30 | 14.98 | 4,634,000 | +0.09(+0.60%) |
Sep 10, 2020 | 15.19 | 15.65 | 14.78 | 14.89 | 3,063,040 | +0.01(+0.07%) |
Sep 09, 2020 | 15.00 | 15.00 | 14.59 | 14.88 | 2,229,850 | +0.16(+1.09%) |
Sep 08, 2020 | 13.69 | 14.94 | 13.63 | 14.72 | 3,365,972 | +0.71(+5.07%) |
Sep 04, 2020 | 13.97 | 14.20 | 13.49 | 14.01 | 3,103,500 | +0.30(+2.19%) |
Sep 03, 2020 | 13.27 | 13.74 | 13.10 | 13.71 | 3,707,061 | +0.77(+5.95%) |
Sep 02, 2020 | 12.89 | 13.04 | 12.65 | 12.94 | 1,672,786 | +0.17(+1.33%) |
Sep 01, 2020 | 12.37 | 12.93 | 12.28 | 12.77 | 1,714,446 | +0.62(+5.10%) |
Aug 31, 2020 | 12.70 | 12.74 | 12.09 | 12.15 | 1,588,948 | -0.55(-4.33%) |
Aug 28, 2020 | 12.25 | 12.73 | 12.10 | 12.70 | 2,277,900 | +0.66(+5.48%) |
Aug 27, 2020 | 11.72 | 12.20 | 11.70 | 12.04 | 2,878,824 | +0.49(+4.24%) |
Aug 26, 2020 | 11.86 | 11.98 | 11.30 | 11.55 | 2,325,764 | -0.40(-3.35%) |
Aug 25, 2020 | 12.22 | 12.28 | 11.71 | 11.95 | 2,212,754 | -0.14(-1.16%) |
Aug 24, 2020 | 11.67 | 12.10 | 11.55 | 12.09 | 2,523,476 | +0.51(+4.40%) |
Aug 21, 2020 | 11.80 | 11.91 | 11.43 | 11.58 | 1,404,700 | -0.05(-0.43%) |
Aug 20, 2020 | 11.08 | 11.70 | 10.97 | 11.63 | 1,856,729 | +0.04(+0.35%) |
Aug 19, 2020 | 12.09 | 12.09 | 11.54 | 11.59 | 1,338,271 | -0.35(-2.93%) |
Aug 18, 2020 | 11.98 | 12.14 | 11.69 | 11.94 | 1,722,387 | +0.37(+3.20%) |
Aug 17, 2020 | 12.16 | 12.23 | 11.41 | 11.57 | 2,420,258 | -0.88(-7.07%) |
Aug 14, 2020 | 12.06 | 12.57 | 11.87 | 12.45 | 2,031,100 | +0.05(+0.40%) |
Aug 13, 2020 | 12.50 | 12.88 | 12.24 | 12.40 | 2,173,892 | -0.05(-0.40%) |
Aug 12, 2020 | 13.48 | 13.49 | 12.26 | 12.45 | 4,353,560 | -0.44(-3.41%) |
Aug 11, 2020 | 12.39 | 13.34 | 12.29 | 12.89 | 4,229,944 | +0.97(+8.14%) |
Aug 10, 2020 | 11.69 | 12.15 | 11.65 | 11.92 | 2,074,500 | +0.30(+2.58%) |
Aug 07, 2020 | 11.94 | 11.97 | 11.42 | 11.62 | 1,249,700 | -0.34(-2.84%) |
Aug 06, 2020 | 11.31 | 12.04 | 11.19 | 11.96 | 1,509,698 | +0.55(+4.82%) |
Aug 05, 2020 | 11.39 | 11.45 | 11.19 | 11.41 | 1,331,447 | +0.23(+2.06%) |
Aug 04, 2020 | 11.09 | 11.47 | 11.07 | 11.18 | 1,345,744 | -0.07(-0.62%) |
Aug 03, 2020 | 11.39 | 11.53 | 11.13 | 11.25 | 1,383,749 | -0.29(-2.51%) |
Jul 31, 2020 | 12.32 | 12.32 | 11.51 | 11.54 | 1,571,300 | -0.64(-5.25%) |
Jul 30, 2020 | 12.01 | 12.33 | 11.82 | 12.18 | 1,075,820 | +0.13(+1.08%) |
Jul 29, 2020 | 12.44 | 12.50 | 11.97 | 12.05 | 1,283,348 | -0.42(-3.37%) |
Jul 28, 2020 | 11.88 | 12.64 | 11.85 | 12.47 | 1,504,089 | +0.51(+4.26%) |
Jul 27, 2020 | 11.74 | 12.06 | 11.60 | 11.96 | 998,323 | +0.25(+2.13%) |
Jul 24, 2020 | 11.65 | 11.86 | 11.42 | 11.71 | 1,518,400 | -0.26(-2.17%) |
Jul 23, 2020 | 12.42 | 12.57 | 11.92 | 11.97 | 1,266,883 | -0.58(-4.62%) |
Jul 22, 2020 | 12.51 | 12.77 | 12.38 | 12.55 | 833,693 | -0.09(-0.71%) |
Jul 21, 2020 | 12.33 | 12.69 | 12.30 | 12.64 | 1,450,385 | +0.63(+5.25%) |
Jul 20, 2020 | 12.21 | 12.25 | 11.96 | 12.01 | 1,248,771 | -0.06(-0.50%) |
Jul 17, 2020 | 12.34 | 12.37 | 12.03 | 12.07 | 1,510,400 | -0.31(-2.50%) |
Jul 16, 2020 | 12.42 | 12.64 | 12.27 | 12.38 | 1,367,673 | -0.21(-1.67%) |
Jul 15, 2020 | 12.69 | 12.76 | 12.29 | 12.59 | 3,135,211 | +0.35(+2.86%) |
Jul 14, 2020 | 11.57 | 12.27 | 11.33 | 12.24 | 1,667,736 | +0.50(+4.26%) |
Jul 13, 2020 | 12.64 | 12.69 | 11.74 | 11.74 | 1,714,349 | -0.54(-4.40%) |
Jul 10, 2020 | 11.60 | 12.42 | 11.48 | 12.28 | 2,085,200 | +0.61(+5.23%) |
Jul 09, 2020 | 12.18 | 12.24 | 11.64 | 11.67 | 1,952,262 | -0.36(-2.99%) |
Jul 08, 2020 | 12.19 | 12.24 | 11.92 | 12.03 | 1,412,695 | +0.10(+0.84%) |
Jul 07, 2020 | 12.26 | 12.56 | 11.90 | 11.93 | 2,163,771 | -0.37(-3.01%) |
Jul 06, 2020 | 12.23 | 12.33 | 12.00 | 12.30 | 2,148,003 | +0.69(+5.94%) |
Jul 02, 2020 | 12.20 | 12.33 | 11.52 | 11.61 | 2,307,300 | +0.00(+0.00%) |
Jul 01, 2020 | 11.36 | 12.05 | 11.23 | 11.61 | 3,644,676 | +0.43(+3.85%) |
Jun 30, 2020 | 11.12 | 11.27 | 10.95 | 11.18 | 2,421,622 | -0.20(-1.76%) |
Jun 29, 2020 | 11.15 | 11.50 | 10.53 | 11.38 | 3,593,187 | +0.43(+3.93%) |
Jun 26, 2020 | 11.59 | 11.66 | 10.91 | 10.95 | 3,043,500 | -0.89(-7.52%) |
Jun 25, 2020 | 11.88 | 12.35 | 11.45 | 11.84 | 3,483,349 | +0.01(+0.08%) |
Jun 24, 2020 | 12.53 | 12.69 | 11.51 | 11.83 | 4,057,775 | -1.21(-9.28%) |
Jun 23, 2020 | 12.13 | 13.31 | 11.73 | 13.04 | 5,443,440 | +1.44(+12.41%) |
Jun 22, 2020 | 12.35 | 12.35 | 11.57 | 11.60 | 4,881,375 | -0.53(-4.37%) |
Jun 19, 2020 | 12.66 | 12.66 | 11.98 | 12.13 | 4,470,500 | -0.11(-0.90%) |
Jun 18, 2020 | 12.36 | 12.89 | 12.16 | 12.24 | 3,635,673 | -0.61(-4.75%) |
Jun 17, 2020 | 12.90 | 13.16 | 12.49 | 12.85 | 4,475,956 | -0.08(-0.62%) |
Jun 16, 2020 | 14.11 | 14.40 | 12.75 | 12.93 | 9,556,367 | +0.00(+0.00%) |
Jun 15, 2020 | 11.75 | 13.36 | 11.42 | 12.93 | 11,684,538 | -0.18(-1.37%) |
Jun 12, 2020 | 12.96 | 13.88 | 12.45 | 13.11 | 10,871,300 | +2.10(+19.07%) |
Jun 11, 2020 | 11.11 | 12.73 | 10.50 | 11.01 | 8,988,472 | -3.07(-21.80%) |
Jun 10, 2020 | 16.19 | 16.19 | 13.86 | 14.08 | 11,302,760 | -1.63(-10.38%) |
Jun 09, 2020 | 15.68 | 18.28 | 15.35 | 15.71 | 13,231,978 | -1.59(-9.19%) |
Jun 08, 2020 | 14.24 | 17.31 | 14.20 | 17.30 | 15,560,359 | +4.50(+35.16%) |
Jun 05, 2020 | 12.99 | 13.17 | 12.25 | 12.80 | 8,424,300 | +1.66(+14.90%) |
Jun 04, 2020 | 10.63 | 11.52 | 10.60 | 11.14 | 5,953,634 | +0.21(+1.92%) |
Jun 03, 2020 | 10.70 | 11.67 | 10.40 | 10.93 | 8,770,345 | +1.31(+13.62%) |
Jun 02, 2020 | 8.970 | 9.670 | 8.800 | 9.620 | 4,490,901 | +1.21(+14.39%) |
Jun 01, 2020 | 8.160 | 8.640 | 8.060 | 8.410 | 2,349,167 | +0.43(+5.39%) |
May 29, 2020 | 7.880 | 8.060 | 7.720 | 7.980 | 3,030,400 | -0.18(-2.21%) |
May 28, 2020 | 8.200 | 8.500 | 8.010 | 8.160 | 2,018,409 | -0.22(-2.63%) |
May 27, 2020 | 8.380 | 8.400 | 7.870 | 8.380 | 2,415,792 | +0.20(+2.44%) |
May 26, 2020 | 8.640 | 8.670 | 8.100 | 8.180 | 2,670,290 | +0.22(+2.76%) |
May 22, 2020 | 8.100 | 8.130 | 7.760 | 7.960 | 1,633,500 | -0.18(-2.21%) |
May 21, 2020 | 8.650 | 8.870 | 8.125 | 8.140 | 3,251,780 | +0.10(+1.24%) |
May 20, 2020 | 7.480 | 8.830 | 7.340 | 8.040 | 6,340,835 | +1.04(+14.86%) |
May 19, 2020 | 7.330 | 7.830 | 6.630 | 7.000 | 5,824,022 | -0.48(-6.42%) |
May 18, 2020 | 6.190 | 7.580 | 6.110 | 7.480 | 5,290,364 | +1.84(+32.62%) |
May 15, 2020 | 5.910 | 6.110 | 5.600 | 5.640 | 4,507,800 | -0.32(-5.37%) |
May 14, 2020 | 6.020 | 6.090 | 5.780 | 5.960 | 4,296,768 | -0.24(-3.87%) |
May 13, 2020 | 6.530 | 6.560 | 6.120 | 6.200 | 2,595,110 | -0.23(-3.58%) |
May 12, 2020 | 7.150 | 7.190 | 6.410 | 6.430 | 1,582,627 | -0.39(-5.72%) |
May 11, 2020 | 6.800 | 7.000 | 6.550 | 6.820 | 1,889,561 | -0.48(-6.58%) |
May 08, 2020 | 7.140 | 7.324 | 7.055 | 7.300 | 1,847,900 | +0.18(+2.53%) |
May 07, 2020 | 7.570 | 7.640 | 7.010 | 7.120 | 2,585,984 | -0.67(-8.60%) |
May 06, 2020 | 7.800 | 7.960 | 7.620 | 7.790 | 1,060,665 | -0.33(-4.06%) |
May 05, 2020 | 8.420 | 8.550 | 8.040 | 8.120 | 1,183,892 | -0.14(-1.69%) |
May 04, 2020 | 8.370 | 8.450 | 7.970 | 8.260 | 1,363,812 | -0.38(-4.40%) |