Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 35.41 | 36.92 | 35.25 | 35.53 | 6,480,828 | -0.51(-1.43%) |
Apr 29, 2021 | 35.87 | 36.37 | 35.26 | 36.05 | 5,047,000 | +0.66(+1.86%) |
Apr 28, 2021 | 35.42 | 35.85 | 35.19 | 35.39 | 3,576,513 | -0.25(-0.71%) |
Apr 27, 2021 | 34.95 | 36.56 | 34.74 | 35.64 | 6,036,850 | -0.05(-0.14%) |
Apr 26, 2021 | 34.10 | 35.94 | 33.93 | 35.69 | 7,980,831 | +2.03(+6.02%) |
Apr 23, 2021 | 32.95 | 33.80 | 32.74 | 33.66 | 4,968,666 | +1.45(+4.52%) |
Apr 22, 2021 | 33.16 | 33.29 | 32.16 | 32.20 | 5,606,080 | -1.02(-3.06%) |
Apr 21, 2021 | 31.58 | 33.63 | 31.52 | 33.22 | 8,131,583 | +1.24(+3.88%) |
Apr 20, 2021 | 34.82 | 34.86 | 31.40 | 31.98 | 10,818,824 | -2.96(-8.47%) |
Apr 19, 2021 | 34.37 | 35.43 | 33.76 | 34.94 | 10,412,906 | +0.39(+1.12%) |
Apr 16, 2021 | 32.99 | 34.94 | 32.84 | 34.55 | 18,345,488 | +2.71(+8.50%) |
Apr 15, 2021 | 32.45 | 32.60 | 31.18 | 31.85 | 6,296,553 | -0.53(-1.65%) |
Apr 14, 2021 | 30.98 | 33.20 | 30.84 | 32.38 | 8,453,215 | +2.08(+6.88%) |
Apr 13, 2021 | 31.01 | 31.21 | 29.90 | 30.29 | 3,517,895 | -0.51(-1.67%) |
Apr 12, 2021 | 30.55 | 30.92 | 30.16 | 30.81 | 4,556,347 | +0.40(+1.31%) |
Apr 09, 2021 | 30.22 | 30.60 | 29.59 | 30.41 | 4,452,031 | -0.09(-0.29%) |
Apr 08, 2021 | 30.84 | 30.95 | 29.11 | 30.50 | 5,955,874 | -0.07(-0.22%) |
Apr 07, 2021 | 30.42 | 31.00 | 30.17 | 30.57 | 4,322,731 | +0.20(+0.67%) |
Apr 06, 2021 | 30.70 | 32.07 | 30.16 | 30.36 | 6,396,392 | -0.23(-0.76%) |
Apr 05, 2021 | 31.69 | 31.81 | 30.56 | 30.60 | 4,056,079 | -0.66(-2.11%) |
Apr 01, 2021 | 31.23 | 31.59 | 30.54 | 31.25 | 5,653,078 | -0.25(-0.80%) |
Mar 31, 2021 | 32.64 | 33.25 | 31.14 | 31.51 | 7,460,716 | -0.47(-1.46%) |
Mar 30, 2021 | 31.18 | 32.05 | 30.39 | 31.97 | 6,478,944 | +0.90(+2.90%) |
Mar 29, 2021 | 31.47 | 32.96 | 30.89 | 31.07 | 8,532,941 | -0.72(-2.26%) |
Mar 26, 2021 | 29.49 | 31.81 | 29.24 | 31.79 | 9,903,921 | +3.03(+10.52%) |
Mar 25, 2021 | 27.11 | 28.87 | 26.72 | 28.76 | 6,600,694 | +0.87(+3.13%) |
Mar 24, 2021 | 28.82 | 29.56 | 27.72 | 27.89 | 9,408,994 | +1.30(+4.89%) |
Mar 23, 2021 | 27.53 | 28.36 | 26.29 | 26.59 | 8,732,241 | -2.92(-9.89%) |
Mar 22, 2021 | 30.28 | 30.47 | 29.17 | 29.51 | 3,661,845 | -0.69(-2.28%) |
Mar 19, 2021 | 30.19 | 30.66 | 29.16 | 30.20 | 7,151,216 | -0.05(-0.16%) |
Mar 18, 2021 | 30.70 | 32.44 | 29.99 | 30.25 | 6,935,357 | -0.60(-1.95%) |
Mar 17, 2021 | 29.26 | 30.85 | 29.13 | 30.85 | 7,071,836 | +2.22(+7.76%) |
Mar 16, 2021 | 29.82 | 29.85 | 28.40 | 28.63 | 5,191,097 | -1.47(-4.90%) |
Mar 15, 2021 | 30.50 | 30.72 | 29.42 | 30.10 | 4,683,694 | -0.46(-1.49%) |
Mar 12, 2021 | 30.92 | 31.50 | 30.33 | 30.56 | 4,880,601 | -0.63(-2.02%) |
Mar 11, 2021 | 31.32 | 31.88 | 30.73 | 31.19 | 6,450,135 | +0.17(+0.56%) |
Mar 10, 2021 | 29.42 | 31.44 | 29.42 | 31.01 | 8,166,028 | +1.98(+6.81%) |
Mar 09, 2021 | 27.77 | 29.14 | 27.35 | 29.03 | 7,785,264 | +1.43(+5.16%) |
Mar 08, 2021 | 28.81 | 29.26 | 27.54 | 27.61 | 5,134,096 | -0.50(-1.79%) |
Mar 05, 2021 | 28.35 | 29.58 | 26.58 | 28.11 | 8,020,318 | +0.39(+1.40%) |
Mar 04, 2021 | 28.82 | 29.47 | 26.53 | 27.72 | 10,678,080 | -2.17(-7.27%) |
Mar 03, 2021 | 27.66 | 30.42 | 27.66 | 29.90 | 18,105,344 | +3.23(+12.11%) |
Mar 02, 2021 | 25.41 | 27.02 | 25.41 | 26.67 | 8,793,348 | +1.46(+5.81%) |
Mar 01, 2021 | 24.83 | 25.58 | 24.63 | 25.20 | 5,724,111 | +1.40(+5.87%) |
Feb 26, 2021 | 23.47 | 24.22 | 22.92 | 23.81 | 6,612,720 | -0.98(-3.95%) |
Feb 25, 2021 | 26.67 | 26.96 | 24.34 | 24.79 | 8,700,855 | -1.59(-6.03%) |
Feb 24, 2021 | 24.34 | 26.46 | 24.34 | 26.38 | 9,244,096 | +2.23(+9.24%) |
Feb 23, 2021 | 23.14 | 24.33 | 22.26 | 24.15 | 6,196,057 | +0.10(+0.40%) |
Feb 22, 2021 | 22.75 | 24.71 | 22.35 | 24.05 | 9,686,153 | +1.62(+7.22%) |
Feb 19, 2021 | 20.91 | 22.63 | 20.90 | 22.43 | 7,488,937 | +1.95(+9.52%) |
Feb 18, 2021 | 21.36 | 21.59 | 20.43 | 20.48 | 3,654,123 | -0.79(-3.69%) |
Feb 17, 2021 | 21.68 | 21.98 | 21.05 | 21.27 | 4,369,877 | -0.48(-2.23%) |
Feb 16, 2021 | 21.44 | 21.94 | 21.38 | 21.75 | 4,389,190 | +0.75(+3.55%) |
Feb 12, 2021 | 20.45 | 21.10 | 20.33 | 21.00 | 3,409,171 | +0.26(+1.26%) |
Feb 11, 2021 | 20.86 | 21.01 | 20.34 | 20.74 | 3,983,614 | -0.16(-0.79%) |
Feb 10, 2021 | 20.93 | 21.45 | 20.41 | 20.91 | 5,357,649 | -0.19(-0.92%) |
Feb 09, 2021 | 21.11 | 21.66 | 21.00 | 21.10 | 5,758,890 | -0.04(-0.18%) |
Feb 08, 2021 | 20.68 | 21.31 | 20.65 | 21.14 | 8,541,405 | +0.82(+4.06%) |
Feb 05, 2021 | 19.96 | 20.35 | 19.61 | 20.32 | 5,406,310 | +0.57(+2.90%) |
Feb 04, 2021 | 19.41 | 19.83 | 19.25 | 19.74 | 5,685,703 | +0.45(+2.31%) |
Feb 03, 2021 | 18.53 | 19.57 | 18.28 | 19.30 | 10,771,210 | +0.77(+4.13%) |
Feb 02, 2021 | 18.58 | 18.79 | 18.24 | 18.53 | 7,443,541 | +0.28(+1.54%) |
Feb 01, 2021 | 17.93 | 18.32 | 17.24 | 18.25 | 9,384,775 | +0.80(+4.56%) |
Jan 29, 2021 | 18.15 | 18.27 | 17.24 | 17.46 | 8,014,955 | -0.48(-2.70%) |
Jan 28, 2021 | 18.52 | 18.72 | 17.92 | 17.94 | 7,243,109 | -0.16(-0.86%) |
Jan 27, 2021 | 18.30 | 18.40 | 16.78 | 18.10 | 9,494,341 | +0.10(+0.54%) |
Jan 26, 2021 | 19.02 | 19.07 | 17.99 | 18.00 | 6,104,585 | -0.76(-4.03%) |
Jan 25, 2021 | 18.68 | 18.85 | 18.02 | 18.75 | 8,163,780 | -0.06(-0.31%) |
Jan 22, 2021 | 18.81 | 19.43 | 18.59 | 18.81 | 11,532,301 | -0.59(-3.05%) |
Jan 21, 2021 | 20.30 | 21.04 | 19.39 | 19.40 | 23,520,638 | -2.74(-12.39%) |
Jan 20, 2021 | 22.79 | 23.02 | 21.95 | 22.15 | 5,682,486 | -0.24(-1.08%) |
Jan 19, 2021 | 23.17 | 23.49 | 22.17 | 22.39 | 5,907,466 | -0.18(-0.82%) |
Jan 15, 2021 | 23.77 | 23.77 | 22.27 | 22.58 | 6,049,887 | -1.76(-7.21%) |
Jan 14, 2021 | 24.24 | 24.61 | 24.10 | 24.33 | 4,113,210 | +0.63(+2.66%) |
Jan 13, 2021 | 24.38 | 24.39 | 23.57 | 23.70 | 2,673,811 | -0.62(-2.55%) |
Jan 12, 2021 | 24.03 | 24.68 | 23.80 | 24.32 | 2,932,311 | +0.50(+2.12%) |
Jan 11, 2021 | 23.14 | 24.15 | 22.82 | 23.82 | 3,135,865 | -0.42(-1.72%) |
Jan 08, 2021 | 24.53 | 24.70 | 23.78 | 24.23 | 3,060,417 | -0.23(-0.95%) |
Jan 07, 2021 | 24.85 | 25.41 | 24.20 | 24.47 | 4,582,110 | +0.02(+0.08%) |
Jan 06, 2021 | 23.76 | 24.88 | 23.66 | 24.45 | 5,832,422 | +1.49(+6.51%) |
Jan 05, 2021 | 22.59 | 23.39 | 22.52 | 22.95 | 4,431,277 | +0.41(+1.81%) |
Jan 04, 2021 | 22.91 | 23.71 | 22.43 | 22.55 | 5,568,506 | +0.19(+0.87%) |
Dec 31, 2020 | 22.35 | 22.35 | 22.35 | 3,541,408 | +0.10(+0.44%) | |
Dec 30, 2020 | 21.40 | 22.48 | 21.31 | 22.26 | 3,541,408 | +0.88(+4.13%) |
Dec 29, 2020 | 21.47 | 21.66 | 20.51 | 21.37 | 3,601,819 | -0.19(-0.90%) |
Dec 28, 2020 | 21.43 | 22.32 | 21.42 | 21.57 | 4,471,441 | +0.27(+1.28%) |
Dec 24, 2020 | 21.66 | 21.66 | 21.15 | 21.30 | 1,109,063 | -0.25(-1.17%) |
Dec 23, 2020 | 21.14 | 21.97 | 21.14 | 21.55 | 3,589,365 | +0.59(+2.82%) |
Dec 22, 2020 | 21.50 | 21.55 | 20.85 | 20.96 | 4,327,862 | -0.48(-2.26%) |
Dec 21, 2020 | 20.61 | 21.57 | 20.49 | 21.44 | 3,989,541 | +0.10(+0.45%) |
Dec 18, 2020 | 21.54 | 21.93 | 21.20 | 21.34 | 5,297,518 | -0.16(-0.77%) |
Dec 17, 2020 | 21.61 | 22.51 | 21.08 | 21.51 | 7,543,773 | +0.58(+2.78%) |
Dec 16, 2020 | 21.39 | 21.46 | 20.66 | 20.93 | 5,591,581 | -0.57(-2.66%) |
Dec 15, 2020 | 21.44 | 21.92 | 21.10 | 21.50 | 4,357,385 | +0.40(+1.88%) |
Dec 14, 2020 | 22.60 | 22.67 | 21.02 | 21.10 | 6,478,045 | -1.05(-4.73%) |
Dec 11, 2020 | 22.79 | 22.88 | 21.49 | 22.15 | 6,349,453 | -1.13(-4.87%) |
Dec 10, 2020 | 21.94 | 23.37 | 21.85 | 23.28 | 5,143,188 | +1.26(+5.72%) |
Dec 09, 2020 | 23.12 | 23.27 | 21.33 | 22.02 | 7,237,182 | -0.56(-2.49%) |
Dec 08, 2020 | 22.37 | 22.96 | 22.21 | 22.59 | 5,912,267 | -0.10(-0.43%) |
Dec 07, 2020 | 22.80 | 22.83 | 22.33 | 22.68 | 6,786,476 | -0.33(-1.43%) |
Dec 04, 2020 | 21.65 | 23.44 | 21.65 | 23.01 | 7,938,027 | +1.64(+7.67%) |
Dec 03, 2020 | 22.05 | 22.20 | 21.30 | 21.37 | 6,089,234 | -0.32(-1.48%) |
Dec 02, 2020 | 20.93 | 21.78 | 20.66 | 21.69 | 6,047,186 | +0.52(+2.47%) |
Dec 01, 2020 | 19.86 | 21.45 | 19.84 | 21.17 | 8,590,461 | +1.87(+9.70%) |
Nov 30, 2020 | 19.71 | 19.83 | 19.06 | 19.30 | 4,565,068 | -0.56(-2.83%) |
Nov 27, 2020 | 19.98 | 20.55 | 19.65 | 19.86 | 3,856,199 | +0.11(+0.54%) |
Nov 25, 2020 | 20.05 | 20.21 | 19.65 | 19.75 | 5,574,397 | -0.44(-2.16%) |
Nov 24, 2020 | 19.63 | 20.36 | 19.41 | 20.19 | 7,610,759 | +0.98(+5.10%) |
Nov 23, 2020 | 18.72 | 19.47 | 18.66 | 19.21 | 7,617,985 | +0.96(+5.26%) |
Nov 20, 2020 | 18.32 | 18.65 | 18.04 | 18.25 | 4,898,028 | -0.11(-0.58%) |
Nov 19, 2020 | 17.75 | 18.42 | 17.64 | 18.36 | 5,171,895 | +0.58(+3.27%) |
Nov 18, 2020 | 17.75 | 18.28 | 17.75 | 17.78 | 6,448,806 | +0.06(+0.33%) |
Nov 17, 2020 | 16.84 | 17.75 | 16.59 | 17.72 | 5,612,272 | +0.59(+3.45%) |
Nov 16, 2020 | 16.69 | 17.13 | 16.25 | 17.13 | 6,767,348 | +1.06(+6.58%) |
Nov 13, 2020 | 15.44 | 16.13 | 15.38 | 16.07 | 5,216,671 | +0.92(+6.08%) |
Nov 12, 2020 | 15.02 | 15.61 | 14.70 | 15.15 | 5,246,231 | -0.26(-1.70%) |
Nov 11, 2020 | 15.72 | 15.85 | 15.21 | 15.41 | 5,960,586 | -0.10(-0.63%) |
Nov 10, 2020 | 15.42 | 15.67 | 15.04 | 15.51 | 4,994,629 | +0.25(+1.65%) |
Nov 09, 2020 | 15.13 | 15.69 | 14.65 | 15.25 | 8,633,902 | +1.25(+8.93%) |
Nov 06, 2020 | 13.87 | 14.10 | 13.58 | 14.00 | 4,388,509 | +0.38(+2.78%) |
Nov 05, 2020 | 12.91 | 13.87 | 12.91 | 13.62 | 5,909,014 | +0.83(+6.52%) |
Nov 04, 2020 | 13.24 | 13.24 | 12.47 | 12.79 | 6,308,780 | -0.62(-4.63%) |
Nov 03, 2020 | 13.52 | 13.70 | 13.28 | 13.41 | 4,840,142 | +0.21(+1.62%) |
Nov 02, 2020 | 12.71 | 13.29 | 12.64 | 13.20 | 5,088,929 | +0.67(+5.34%) |
Oct 30, 2020 | 12.32 | 12.64 | 12.23 | 12.53 | 4,123,076 | +0.16(+1.33%) |
Oct 29, 2020 | 11.84 | 12.40 | 11.78 | 12.36 | 5,795,762 | +0.38(+3.15%) |
Oct 28, 2020 | 12.12 | 12.25 | 11.98 | 11.99 | 4,485,260 | -0.65(-5.14%) |
Oct 27, 2020 | 12.54 | 12.82 | 12.38 | 12.64 | 3,934,539 | +0.03(+0.23%) |
Oct 26, 2020 | 12.86 | 12.97 | 12.48 | 12.61 | 3,753,688 | -0.46(-3.49%) |
Oct 23, 2020 | 13.38 | 13.71 | 13.06 | 13.06 | 5,472,926 | -0.18(-1.39%) |
Oct 22, 2020 | 12.88 | 13.26 | 12.63 | 13.25 | 5,534,173 | +0.33(+2.55%) |
Oct 21, 2020 | 12.44 | 13.19 | 12.41 | 12.92 | 7,545,511 | +0.50(+4.06%) |
Oct 20, 2020 | 12.51 | 12.70 | 12.35 | 12.41 | 4,682,705 | +0.16(+1.35%) |
Oct 19, 2020 | 12.27 | 12.82 | 12.23 | 12.25 | 6,873,531 | +0.01(+0.08%) |
Oct 16, 2020 | 11.94 | 12.28 | 11.67 | 12.24 | 5,545,833 | +0.31(+2.60%) |
Oct 15, 2020 | 11.10 | 12.06 | 11.06 | 11.93 | 13,884,582 | -0.68(-5.38%) |
Oct 14, 2020 | 12.40 | 12.74 | 12.33 | 12.61 | 7,686,035 | +0.27(+2.20%) |
Oct 13, 2020 | 12.06 | 12.44 | 11.99 | 12.34 | 6,114,579 | +0.13(+1.03%) |
Oct 12, 2020 | 12.21 | 12.27 | 11.98 | 12.21 | 5,256,645 | +0.07(+0.56%) |
Oct 09, 2020 | 12.55 | 12.58 | 11.88 | 12.14 | 8,703,390 | -0.20(-1.65%) |
Oct 08, 2020 | 12.07 | 12.35 | 12.01 | 12.34 | 5,024,906 | +0.48(+4.00%) |
Oct 07, 2020 | 11.60 | 11.93 | 11.60 | 11.87 | 4,044,274 | +0.55(+4.88%) |
Oct 06, 2020 | 11.74 | 12.09 | 11.31 | 11.32 | 7,250,035 | -0.25(-2.18%) |
Oct 05, 2020 | 11.68 | 11.80 | 11.48 | 11.57 | 5,553,854 | +0.11(+0.93%) |
Oct 02, 2020 | 10.69 | 11.59 | 10.65 | 11.46 | 5,775,689 | +0.42(+3.78%) |
Oct 01, 2020 | 11.34 | 11.52 | 10.95 | 11.05 | 6,297,929 | -0.23(-2.06%) |
Sep 30, 2020 | 11.33 | 11.73 | 11.21 | 11.28 | 5,682,366 | -0.04(-0.34%) |
Sep 29, 2020 | 11.81 | 11.81 | 11.20 | 11.32 | 5,333,640 | -0.55(-4.66%) |
Sep 28, 2020 | 11.47 | 11.96 | 11.46 | 11.87 | 5,279,997 | +0.67(+5.97%) |
Sep 25, 2020 | 11.15 | 11.40 | 10.96 | 11.20 | 6,383,585 | -0.15(-1.28%) |
Sep 24, 2020 | 11.31 | 11.55 | 11.05 | 11.35 | 4,038,478 | +0.06(+0.52%) |
Sep 23, 2020 | 11.65 | 12.02 | 11.22 | 11.29 | 5,581,687 | -0.55(-4.67%) |
Sep 22, 2020 | 11.99 | 12.04 | 11.53 | 11.84 | 5,066,418 | -0.09(-0.73%) |
Sep 21, 2020 | 12.57 | 12.69 | 11.62 | 11.93 | 7,287,528 | -0.99(-7.66%) |
Sep 18, 2020 | 13.08 | 13.39 | 12.90 | 12.92 | 7,975,770 | -0.13(-0.97%) |
Sep 17, 2020 | 13.20 | 13.23 | 12.81 | 13.04 | 7,707,895 | -0.44(-3.24%) |
Sep 16, 2020 | 13.50 | 13.65 | 13.29 | 13.48 | 5,760,237 | +0.12(+0.87%) |
Sep 15, 2020 | 13.77 | 13.95 | 13.36 | 13.36 | 5,512,617 | -0.26(-1.92%) |
Sep 14, 2020 | 13.76 | 13.79 | 13.45 | 13.62 | 2,775,556 | +0.07(+0.50%) |
Sep 11, 2020 | 13.47 | 13.85 | 13.26 | 13.56 | 4,349,013 | +0.19(+1.45%) |
Sep 10, 2020 | 13.72 | 13.91 | 13.31 | 13.36 | 4,331,319 | -0.35(-2.55%) |
Sep 09, 2020 | 13.89 | 13.96 | 13.62 | 13.71 | 3,180,190 | -0.09(-0.63%) |
Sep 08, 2020 | 13.80 | 14.12 | 13.28 | 13.80 | 5,054,373 | -0.16(-1.18%) |
Sep 04, 2020 | 14.08 | 14.23 | 13.48 | 13.96 | 4,052,232 | +0.16(+1.19%) |
Sep 03, 2020 | 14.09 | 14.33 | 13.59 | 13.80 | 4,047,389 | -0.43(-3.00%) |
Sep 02, 2020 | 14.28 | 14.42 | 13.97 | 14.23 | 5,866,209 | -0.41(-2.78%) |
Sep 01, 2020 | 14.20 | 14.72 | 13.81 | 14.63 | 4,213,779 | +0.46(+3.21%) |
Aug 31, 2020 | 14.77 | 14.77 | 14.18 | 14.18 | 4,158,581 | -0.48(-3.31%) |
Aug 28, 2020 | 14.56 | 14.72 | 14.41 | 14.66 | 3,243,043 | +0.27(+1.89%) |
Aug 27, 2020 | 14.76 | 14.87 | 14.23 | 14.39 | 3,346,982 | -0.22(-1.53%) |
Aug 26, 2020 | 14.63 | 14.97 | 14.57 | 14.61 | 3,251,891 | +0.02(+0.13%) |
Aug 25, 2020 | 14.66 | 14.79 | 14.37 | 14.59 | 2,431,388 | -0.07(-0.46%) |
Aug 24, 2020 | 14.40 | 14.67 | 14.26 | 14.66 | 3,266,425 | +0.50(+3.56%) |
Aug 21, 2020 | 14.46 | 14.58 | 14.08 | 14.16 | 4,461,724 | -0.57(-3.88%) |
Aug 20, 2020 | 14.58 | 14.78 | 14.28 | 14.73 | 3,237,722 | -0.12(-0.78%) |
Aug 19, 2020 | 14.35 | 15.46 | 14.32 | 14.85 | 7,523,987 | +0.53(+3.73%) |
Aug 18, 2020 | 14.18 | 14.52 | 14.13 | 14.31 | 4,713,480 | +0.25(+1.79%) |
Aug 17, 2020 | 14.30 | 14.45 | 13.93 | 14.06 | 2,605,025 | -0.14(-0.96%) |
Aug 14, 2020 | 13.90 | 14.33 | 13.75 | 14.20 | 3,084,856 | +0.16(+1.11%) |
Aug 13, 2020 | 14.30 | 14.66 | 13.98 | 14.04 | 4,264,129 | -0.47(-3.21%) |
Aug 12, 2020 | 14.81 | 14.94 | 14.37 | 14.51 | 4,112,183 | +0.01(+0.07%) |
Aug 11, 2020 | 15.54 | 15.58 | 14.38 | 14.50 | 7,985,360 | -0.60(-3.98%) |
Aug 10, 2020 | 14.41 | 15.58 | 14.39 | 15.10 | 8,340,095 | +0.87(+6.14%) |
Aug 07, 2020 | 14.20 | 14.39 | 13.80 | 14.23 | 6,778,641 | -0.22(-1.54%) |
Aug 06, 2020 | 14.28 | 15.03 | 13.89 | 14.45 | 10,343,449 | +0.21(+1.50%) |
Aug 05, 2020 | 13.58 | 14.40 | 13.58 | 14.24 | 9,729,974 | +0.98(+7.39%) |
Aug 04, 2020 | 13.20 | 13.43 | 12.90 | 13.26 | 5,023,632 | -0.01(-0.07%) |
Aug 03, 2020 | 12.68 | 13.36 | 12.53 | 13.27 | 6,070,985 | +0.66(+5.23%) |
Jul 31, 2020 | 12.53 | 12.73 | 12.10 | 12.61 | 10,680,627 | -0.17(-1.37%) |
Jul 30, 2020 | 12.44 | 12.85 | 12.09 | 12.78 | 6,822,814 | +0.00(+0.00%) |
Jul 29, 2020 | 12.61 | 12.96 | 12.42 | 12.78 | 4,907,015 | +0.26(+2.09%) |
Jul 28, 2020 | 12.58 | 12.72 | 12.41 | 12.52 | 3,657,045 | -0.32(-2.49%) |
Jul 27, 2020 | 12.42 | 12.91 | 12.15 | 12.84 | 4,837,171 | +0.48(+3.84%) |
Jul 24, 2020 | 12.21 | 12.47 | 11.93 | 12.36 | 4,304,156 | +0.04(+0.31%) |
Jul 23, 2020 | 12.63 | 12.77 | 12.24 | 12.33 | 5,861,996 | -0.35(-2.75%) |
Jul 22, 2020 | 12.66 | 12.98 | 12.61 | 12.67 | 5,012,051 | -0.09(-0.68%) |
Jul 21, 2020 | 12.44 | 12.87 | 12.42 | 12.76 | 5,910,948 | +0.43(+3.46%) |
Jul 20, 2020 | 12.51 | 12.69 | 12.33 | 12.34 | 4,824,409 | -0.33(-2.60%) |
Jul 17, 2020 | 13.13 | 13.44 | 12.39 | 12.66 | 10,062,108 | -0.42(-3.19%) |
Jul 16, 2020 | 12.42 | 13.29 | 12.36 | 13.08 | 17,209,450 | +0.78(+6.30%) |
Jul 15, 2020 | 12.46 | 12.58 | 11.76 | 12.31 | 12,126,796 | +0.08(+0.63%) |
Jul 14, 2020 | 11.04 | 12.32 | 10.90 | 12.23 | 11,791,574 | +1.07(+9.56%) |
Jul 13, 2020 | 11.18 | 11.62 | 11.12 | 11.16 | 8,116,840 | +0.10(+0.88%) |
Jul 10, 2020 | 10.17 | 11.07 | 10.12 | 11.06 | 8,136,535 | +0.86(+8.46%) |
Jul 09, 2020 | 10.70 | 10.73 | 10.14 | 10.20 | 8,314,111 | -0.55(-5.14%) |
Jul 08, 2020 | 11.70 | 11.75 | 10.56 | 10.75 | 12,665,562 | -0.14(-1.25%) |
Jul 07, 2020 | 10.89 | 11.29 | 10.77 | 10.89 | 4,755,487 | -0.23(-2.09%) |
Jul 06, 2020 | 11.01 | 11.22 | 10.69 | 11.12 | 7,304,348 | +0.48(+4.56%) |
Jul 02, 2020 | 10.92 | 11.33 | 10.53 | 10.64 | 7,749,832 | +0.02(+0.18%) |
Jul 01, 2020 | 10.84 | 11.31 | 10.57 | 10.62 | 7,946,162 | -0.28(-2.58%) |
Jun 30, 2020 | 10.51 | 11.02 | 10.41 | 10.90 | 5,977,819 | +0.24(+2.27%) |
Jun 29, 2020 | 10.71 | 10.85 | 10.38 | 10.66 | 7,625,886 | +0.06(+0.55%) |
Jun 26, 2020 | 11.26 | 11.35 | 10.54 | 10.60 | 26,623,194 | -0.87(-7.61%) |
Jun 25, 2020 | 10.68 | 11.48 | 10.53 | 11.47 | 6,938,461 | +0.67(+6.19%) |
Jun 24, 2020 | 11.60 | 11.68 | 10.57 | 10.80 | 7,787,509 | -1.03(-8.69%) |
Jun 23, 2020 | 11.75 | 11.94 | 11.57 | 11.83 | 7,460,491 | +0.36(+3.13%) |
Jun 22, 2020 | 11.07 | 11.55 | 10.99 | 11.47 | 8,070,672 | +0.34(+3.05%) |
Jun 19, 2020 | 11.62 | 11.64 | 11.00 | 11.13 | 9,172,073 | -0.16(-1.46%) |
Jun 18, 2020 | 10.92 | 11.57 | 10.79 | 11.30 | 6,248,262 | +0.10(+0.87%) |
Jun 17, 2020 | 11.20 | 11.45 | 11.04 | 11.20 | 6,731,280 | +0.00(+0.00%) |
Jun 16, 2020 | 11.66 | 11.77 | 11.04 | 11.20 | 9,680,255 | +0.14(+1.23%) |
Jun 15, 2020 | 10.57 | 11.18 | 10.36 | 11.06 | 7,152,732 | -0.12(-1.04%) |
Jun 12, 2020 | 10.86 | 11.27 | 10.71 | 11.18 | 10,503,465 | +1.08(+10.65%) |
Jun 11, 2020 | 10.53 | 11.09 | 9.959 | 10.10 | 12,327,598 | -1.70(-14.38%) |
Jun 10, 2020 | 12.13 | 12.23 | 11.57 | 11.80 | 8,498,669 | -0.41(-3.34%) |
Jun 09, 2020 | 12.01 | 12.31 | 11.70 | 12.21 | 8,021,487 | -0.38(-3.00%) |
Jun 08, 2020 | 12.32 | 12.65 | 11.93 | 12.59 | 11,595,356 | +0.88(+7.54%) |
Jun 05, 2020 | 12.31 | 13.44 | 11.22 | 11.70 | 19,260,478 | +0.42(+3.69%) |
Jun 04, 2020 | 10.52 | 11.30 | 10.25 | 11.29 | 11,782,032 | +0.84(+8.08%) |
Jun 03, 2020 | 9.891 | 10.56 | 9.780 | 10.44 | 8,825,627 | +0.82(+8.57%) |
Jun 02, 2020 | 9.329 | 9.736 | 9.329 | 9.620 | 6,452,671 | +0.42(+4.53%) |
Jun 01, 2020 | 8.931 | 9.353 | 8.873 | 9.203 | 5,696,020 | +0.27(+3.04%) |
May 29, 2020 | 8.999 | 9.183 | 8.699 | 8.931 | 8,190,158 | -0.26(-2.85%) |
May 28, 2020 | 9.659 | 10.35 | 9.125 | 9.193 | 16,131,937 | -0.27(-2.87%) |
May 27, 2020 | 8.844 | 9.494 | 8.660 | 9.465 | 11,721,970 | +0.97(+11.42%) |
May 26, 2020 | 8.437 | 8.718 | 8.349 | 8.495 | 8,828,529 | +0.53(+6.70%) |
May 22, 2020 | 8.049 | 8.115 | 7.777 | 7.962 | 4,552,574 | -0.07(-0.85%) |
May 21, 2020 | 8.010 | 8.146 | 7.787 | 8.029 | 9,401,823 | -0.07(-0.84%) |
May 20, 2020 | 7.816 | 8.185 | 7.816 | 8.097 | 10,874,505 | +0.59(+7.88%) |
May 19, 2020 | 7.564 | 7.942 | 7.428 | 7.506 | 10,917,287 | -0.06(-0.77%) |
May 18, 2020 | 6.856 | 7.642 | 6.798 | 7.564 | 13,324,814 | +1.11(+17.12%) |
May 15, 2020 | 6.497 | 6.720 | 6.420 | 6.458 | 6,928,063 | -0.15(-2.20%) |
May 14, 2020 | 6.536 | 6.837 | 6.187 | 6.604 | 9,173,914 | -0.16(-2.44%) |
May 13, 2020 | 7.089 | 7.118 | 6.662 | 6.769 | 9,022,931 | -0.30(-4.25%) |
May 12, 2020 | 7.574 | 7.719 | 7.050 | 7.069 | 8,902,912 | -0.47(-6.18%) |
May 11, 2020 | 7.545 | 7.671 | 7.428 | 7.535 | 8,568,437 | -0.29(-3.72%) |
May 08, 2020 | 7.409 | 7.835 | 7.254 | 7.826 | 11,665,842 | +0.56(+7.74%) |
May 07, 2020 | 7.603 | 7.768 | 7.137 | 7.263 | 11,324,293 | -0.21(-2.85%) |
May 06, 2020 | 7.651 | 7.700 | 7.360 | 7.477 | 6,430,897 | -0.10(-1.28%) |
May 05, 2020 | 7.777 | 8.020 | 7.486 | 7.574 | 8,391,569 | +0.01(+0.13%) |
May 04, 2020 | 7.292 | 7.661 | 7.118 | 7.564 | 7,082,260 | +0.11(+1.43%) |