Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.66 | 22.24 | 21.48 | 21.85 | 1,300,952 | -0.21(-0.96%) |
Apr 29, 2021 | 21.94 | 22.21 | 21.53 | 22.06 | 1,326,873 | +0.47(+2.18%) |
Apr 28, 2021 | 21.62 | 21.72 | 21.17 | 21.59 | 1,344,536 | -0.32(-1.45%) |
Apr 27, 2021 | 21.79 | 22.15 | 21.35 | 21.90 | 1,289,117 | +0.34(+1.56%) |
Apr 26, 2021 | 21.43 | 21.96 | 21.43 | 21.57 | 1,151,109 | +0.31(+1.45%) |
Apr 23, 2021 | 20.61 | 21.32 | 20.48 | 21.26 | 1,036,452 | +0.76(+3.70%) |
Apr 22, 2021 | 20.86 | 21.43 | 20.38 | 20.50 | 1,735,211 | -0.27(-1.30%) |
Apr 21, 2021 | 19.78 | 20.80 | 19.50 | 20.77 | 1,205,675 | +0.79(+3.94%) |
Apr 20, 2021 | 20.89 | 20.89 | 19.43 | 19.98 | 1,890,832 | -1.25(-5.88%) |
Apr 19, 2021 | 21.47 | 21.51 | 20.84 | 21.23 | 1,318,669 | -0.41(-1.91%) |
Apr 16, 2021 | 21.67 | 21.98 | 21.15 | 21.64 | 1,255,776 | +0.00(+0.00%) |
Apr 15, 2021 | 21.91 | 21.97 | 21.25 | 21.64 | 1,076,983 | -0.07(-0.31%) |
Apr 14, 2021 | 21.55 | 22.33 | 21.53 | 21.71 | 1,528,900 | +0.25(+1.16%) |
Apr 13, 2021 | 21.30 | 21.67 | 20.75 | 21.46 | 1,587,230 | -0.21(-0.98%) |
Apr 12, 2021 | 21.45 | 21.70 | 21.01 | 21.67 | 907,691 | +0.12(+0.53%) |
Apr 09, 2021 | 21.31 | 21.57 | 21.04 | 21.56 | 955,052 | +0.00(+0.00%) |
Apr 08, 2021 | 21.18 | 21.56 | 20.63 | 21.56 | 1,227,922 | +0.46(+2.19%) |
Apr 07, 2021 | 21.31 | 21.53 | 20.74 | 21.10 | 1,050,094 | -0.29(-1.35%) |
Apr 06, 2021 | 21.48 | 21.74 | 21.30 | 21.38 | 1,349,104 | -0.28(-1.29%) |
Apr 05, 2021 | 21.14 | 21.80 | 21.14 | 21.66 | 1,695,823 | +0.89(+4.30%) |
Apr 01, 2021 | 20.74 | 20.97 | 20.49 | 20.77 | 1,570,969 | +0.19(+0.93%) |
Mar 31, 2021 | 20.53 | 20.93 | 20.38 | 20.58 | 1,441,302 | +0.20(+0.99%) |
Mar 30, 2021 | 20.04 | 20.55 | 19.77 | 20.38 | 1,781,642 | +0.33(+1.63%) |
Mar 29, 2021 | 20.00 | 20.70 | 19.79 | 20.05 | 2,617,424 | +0.30(+1.51%) |
Mar 26, 2021 | 19.78 | 19.97 | 18.84 | 19.75 | 2,102,884 | +0.20(+1.03%) |
Mar 25, 2021 | 17.84 | 19.62 | 17.26 | 19.55 | 3,485,162 | +1.28(+6.99%) |
Mar 24, 2021 | 18.68 | 19.84 | 18.26 | 18.27 | 3,435,663 | -0.08(-0.42%) |
Mar 23, 2021 | 19.63 | 19.87 | 18.11 | 18.35 | 3,000,294 | -1.57(-7.89%) |
Mar 22, 2021 | 20.51 | 20.57 | 19.64 | 19.92 | 2,016,296 | -0.44(-2.17%) |
Mar 19, 2021 | 20.67 | 20.76 | 19.21 | 20.36 | 2,467,688 | -0.12(-0.61%) |
Mar 18, 2021 | 21.39 | 22.02 | 20.30 | 20.49 | 2,315,798 | -1.04(-4.82%) |
Mar 17, 2021 | 20.16 | 21.53 | 20.16 | 21.53 | 2,370,861 | +1.13(+5.56%) |
Mar 16, 2021 | 21.42 | 21.58 | 20.21 | 20.39 | 2,965,233 | -1.35(-6.23%) |
Mar 15, 2021 | 22.06 | 22.50 | 21.08 | 21.75 | 3,787,098 | +0.30(+1.39%) |
Mar 12, 2021 | 19.72 | 21.48 | 19.72 | 21.45 | 3,212,723 | +1.68(+8.50%) |
Mar 11, 2021 | 19.54 | 20.32 | 19.02 | 19.77 | 2,514,174 | +0.78(+4.09%) |
Mar 10, 2021 | 17.92 | 19.29 | 17.78 | 18.99 | 2,888,684 | +1.44(+8.21%) |
Mar 09, 2021 | 17.80 | 18.28 | 17.32 | 17.55 | 1,691,418 | +0.07(+0.38%) |
Mar 08, 2021 | 17.62 | 18.39 | 17.44 | 17.48 | 3,659,378 | +0.20(+1.17%) |
Mar 05, 2021 | 17.23 | 17.40 | 15.19 | 17.28 | 2,991,077 | +0.58(+3.45%) |
Mar 04, 2021 | 17.84 | 18.40 | 15.63 | 16.71 | 4,687,654 | -1.01(-5.69%) |
Mar 03, 2021 | 17.62 | 18.67 | 17.62 | 17.71 | 2,792,790 | +0.16(+0.93%) |
Mar 02, 2021 | 17.73 | 17.93 | 17.36 | 17.55 | 1,926,511 | -0.18(-1.03%) |
Mar 01, 2021 | 16.96 | 17.98 | 16.96 | 17.73 | 2,134,984 | +1.61(+10.01%) |
Feb 26, 2021 | 17.35 | 17.35 | 15.88 | 16.12 | 2,350,407 | -0.91(-5.36%) |
Feb 25, 2021 | 19.41 | 19.58 | 16.72 | 17.03 | 2,980,057 | -2.20(-11.43%) |
Feb 24, 2021 | 17.54 | 19.49 | 17.48 | 19.23 | 2,494,038 | +1.68(+9.57%) |
Feb 23, 2021 | 17.30 | 17.68 | 16.45 | 17.55 | 1,981,938 | +0.04(+0.22%) |
Feb 22, 2021 | 17.38 | 18.33 | 17.19 | 17.51 | 1,598,002 | -0.50(-2.77%) |
Feb 19, 2021 | 17.12 | 18.02 | 17.11 | 18.01 | 1,541,836 | +1.11(+6.59%) |
Feb 18, 2021 | 17.03 | 17.20 | 16.64 | 16.90 | 1,216,688 | -0.65(-3.72%) |
Feb 17, 2021 | 17.28 | 17.58 | 16.75 | 17.55 | 1,254,589 | +0.19(+1.11%) |
Feb 16, 2021 | 17.76 | 17.83 | 17.20 | 17.36 | 1,622,064 | -0.13(-0.77%) |
Feb 12, 2021 | 17.40 | 17.68 | 17.20 | 17.49 | 1,009,594 | -0.15(-0.87%) |
Feb 11, 2021 | 17.38 | 17.98 | 16.96 | 17.65 | 1,392,351 | +0.32(+1.83%) |
Feb 10, 2021 | 17.91 | 17.93 | 17.07 | 17.33 | 1,240,000 | -0.35(-1.96%) |
Feb 09, 2021 | 16.97 | 17.84 | 16.73 | 17.68 | 1,673,819 | +0.46(+2.68%) |
Feb 08, 2021 | 16.79 | 17.21 | 16.62 | 17.21 | 1,459,545 | +0.71(+4.31%) |
Feb 05, 2021 | 16.99 | 17.19 | 16.41 | 16.50 | 1,513,609 | -0.17(-1.04%) |
Feb 04, 2021 | 15.84 | 16.70 | 15.84 | 16.68 | 1,894,637 | +0.88(+5.59%) |
Feb 03, 2021 | 15.18 | 15.82 | 14.93 | 15.79 | 2,180,995 | +0.67(+4.44%) |
Feb 02, 2021 | 14.40 | 15.26 | 14.40 | 15.12 | 2,419,264 | +1.17(+8.40%) |
Feb 01, 2021 | 13.55 | 14.08 | 13.28 | 13.95 | 1,252,248 | +0.69(+5.21%) |
Jan 29, 2021 | 14.03 | 14.10 | 13.13 | 13.26 | 2,794,220 | -0.84(-5.93%) |
Jan 28, 2021 | 13.95 | 14.55 | 13.94 | 14.09 | 1,899,632 | +0.43(+3.16%) |
Jan 27, 2021 | 14.39 | 14.63 | 13.42 | 13.66 | 3,854,764 | -1.11(-7.54%) |
Jan 26, 2021 | 15.55 | 16.17 | 14.75 | 14.78 | 2,197,072 | -0.49(-3.21%) |
Jan 25, 2021 | 15.43 | 15.72 | 14.77 | 15.27 | 2,414,995 | -0.36(-2.33%) |
Jan 22, 2021 | 15.42 | 15.76 | 15.15 | 15.63 | 1,165,829 | +0.02(+0.12%) |
Jan 21, 2021 | 16.32 | 16.33 | 15.47 | 15.61 | 1,711,434 | -0.72(-4.41%) |
Jan 20, 2021 | 16.58 | 16.73 | 16.27 | 16.33 | 1,160,439 | -0.01(-0.06%) |
Jan 19, 2021 | 16.32 | 16.61 | 16.11 | 16.34 | 1,525,429 | +0.53(+3.34%) |
Jan 15, 2021 | 16.68 | 16.72 | 15.71 | 15.81 | 1,714,424 | -1.05(-6.21%) |
Jan 14, 2021 | 16.29 | 17.42 | 16.29 | 16.86 | 2,589,273 | +0.84(+5.21%) |
Jan 13, 2021 | 16.05 | 16.19 | 15.63 | 16.02 | 1,031,696 | -0.15(-0.95%) |
Jan 12, 2021 | 15.42 | 16.22 | 15.26 | 16.18 | 1,835,722 | +0.77(+4.98%) |
Jan 11, 2021 | 14.54 | 15.46 | 14.52 | 15.41 | 1,445,099 | +0.03(+0.19%) |
Jan 08, 2021 | 15.61 | 15.72 | 14.82 | 15.38 | 1,774,419 | -0.18(-1.17%) |
Jan 07, 2021 | 16.03 | 16.05 | 15.49 | 15.56 | 1,739,796 | -0.07(-0.43%) |
Jan 06, 2021 | 14.92 | 16.18 | 14.92 | 15.63 | 2,345,782 | +0.49(+3.23%) |
Jan 05, 2021 | 14.25 | 15.39 | 14.24 | 15.14 | 1,777,627 | +0.95(+6.70%) |
Jan 04, 2021 | 15.94 | 16.16 | 13.98 | 14.19 | 3,857,061 | -2.04(-12.60%) |
Dec 31, 2020 | 16.24 | 16.24 | 16.24 | 1,312,454 | -0.04(-0.24%) | |
Dec 30, 2020 | 15.84 | 16.47 | 15.82 | 16.27 | 1,312,454 | +0.50(+3.16%) |
Dec 29, 2020 | 16.27 | 16.42 | 15.48 | 15.77 | 1,278,868 | -0.27(-1.68%) |
Dec 28, 2020 | 16.31 | 16.46 | 15.97 | 16.04 | 1,338,091 | +0.08(+0.48%) |
Dec 24, 2020 | 16.31 | 16.38 | 15.70 | 15.97 | 663,792 | -0.31(-1.89%) |
Dec 23, 2020 | 15.63 | 16.56 | 15.61 | 16.27 | 1,930,239 | +0.84(+5.41%) |
Dec 22, 2020 | 15.82 | 15.84 | 15.34 | 15.44 | 1,286,239 | -0.20(-1.28%) |
Dec 21, 2020 | 14.88 | 15.79 | 14.73 | 15.64 | 2,563,820 | -0.27(-1.69%) |
Dec 18, 2020 | 15.83 | 16.06 | 15.58 | 15.91 | 1,306,746 | +0.12(+0.73%) |
Dec 17, 2020 | 16.19 | 16.30 | 15.73 | 15.79 | 1,366,887 | -0.25(-1.56%) |
Dec 16, 2020 | 16.70 | 16.72 | 15.92 | 16.04 | 1,641,849 | -0.63(-3.80%) |
Dec 15, 2020 | 16.51 | 16.83 | 15.95 | 16.68 | 1,501,592 | +0.49(+3.02%) |
Dec 14, 2020 | 17.37 | 17.37 | 16.17 | 16.19 | 1,686,593 | -0.75(-4.42%) |
Dec 11, 2020 | 16.72 | 17.17 | 16.45 | 16.93 | 2,609,117 | -0.01(-0.06%) |
Dec 10, 2020 | 16.54 | 17.22 | 16.47 | 16.94 | 1,406,043 | -0.11(-0.62%) |
Dec 09, 2020 | 17.79 | 17.79 | 16.54 | 17.05 | 2,813,232 | -0.34(-1.93%) |
Dec 08, 2020 | 16.94 | 17.45 | 16.86 | 17.39 | 1,484,859 | +0.31(+1.80%) |
Dec 07, 2020 | 17.21 | 17.32 | 16.87 | 17.08 | 2,117,362 | -0.07(-0.39%) |
Dec 04, 2020 | 16.88 | 17.25 | 16.76 | 17.15 | 3,770,241 | +0.52(+3.12%) |
Dec 03, 2020 | 16.12 | 17.15 | 15.92 | 16.63 | 4,913,945 | +0.80(+5.03%) |
Dec 02, 2020 | 15.12 | 15.98 | 14.91 | 15.83 | 2,827,308 | +0.47(+3.06%) |
Dec 01, 2020 | 15.55 | 15.94 | 15.32 | 15.36 | 2,560,475 | +0.33(+2.17%) |
Nov 30, 2020 | 16.01 | 16.07 | 14.77 | 15.03 | 4,028,850 | -1.09(-6.79%) |
Nov 27, 2020 | 16.64 | 16.64 | 15.97 | 16.13 | 1,650,593 | -0.34(-2.04%) |
Nov 25, 2020 | 16.49 | 16.79 | 15.97 | 16.46 | 3,738,262 | -0.32(-1.89%) |
Nov 24, 2020 | 16.49 | 16.95 | 16.33 | 16.78 | 5,811,428 | +1.11(+7.11%) |
Nov 23, 2020 | 14.86 | 15.85 | 14.86 | 15.67 | 4,415,128 | +1.18(+8.15%) |
Nov 20, 2020 | 15.14 | 15.31 | 14.37 | 14.49 | 3,698,263 | -0.29(-1.95%) |
Nov 19, 2020 | 14.81 | 15.36 | 14.52 | 14.77 | 4,116,843 | -0.33(-2.16%) |
Nov 18, 2020 | 16.01 | 16.02 | 15.07 | 15.10 | 5,897,082 | -0.12(-0.76%) |
Nov 17, 2020 | 14.23 | 15.41 | 14.21 | 15.22 | 4,840,005 | +0.28(+1.86%) |
Nov 16, 2020 | 14.75 | 15.06 | 14.33 | 14.94 | 5,496,513 | +1.21(+8.81%) |
Nov 13, 2020 | 12.80 | 13.78 | 12.80 | 13.73 | 4,323,668 | +1.22(+9.75%) |
Nov 12, 2020 | 12.37 | 12.96 | 12.23 | 12.51 | 4,469,901 | -0.49(-3.77%) |
Nov 11, 2020 | 14.11 | 14.11 | 12.75 | 13.00 | 3,694,225 | -0.73(-5.32%) |
Nov 10, 2020 | 12.87 | 13.84 | 12.86 | 13.73 | 7,841,060 | +1.20(+9.58%) |
Nov 09, 2020 | 12.33 | 13.01 | 12.09 | 12.53 | 12,909,168 | +2.18(+21.06%) |
Nov 06, 2020 | 10.28 | 10.47 | 10.12 | 10.35 | 3,300,041 | -0.01(-0.09%) |
Nov 05, 2020 | 10.30 | 10.65 | 10.20 | 10.36 | 3,575,535 | +0.32(+3.15%) |
Nov 04, 2020 | 10.13 | 10.71 | 9.802 | 10.04 | 7,683,675 | -0.01(-0.10%) |
Nov 03, 2020 | 9.533 | 10.20 | 9.514 | 10.05 | 4,905,640 | +0.87(+9.52%) |
Nov 02, 2020 | 8.736 | 9.264 | 8.592 | 9.178 | 3,607,899 | +0.64(+7.54%) |
Oct 30, 2020 | 8.352 | 8.684 | 8.083 | 8.535 | 4,032,944 | +0.01(+0.11%) |
Oct 29, 2020 | 8.439 | 8.679 | 8.170 | 8.525 | 3,566,113 | +0.26(+3.14%) |
Oct 28, 2020 | 8.928 | 9.091 | 8.227 | 8.266 | 5,607,755 | -1.07(-11.42%) |
Oct 27, 2020 | 10.32 | 10.32 | 9.322 | 9.331 | 4,137,120 | -0.96(-9.33%) |
Oct 26, 2020 | 10.76 | 10.81 | 9.984 | 10.29 | 3,384,290 | -0.87(-7.82%) |
Oct 23, 2020 | 11.11 | 11.29 | 10.95 | 11.16 | 2,444,849 | +0.17(+1.57%) |
Oct 22, 2020 | 10.50 | 11.06 | 10.48 | 10.99 | 3,130,093 | +0.60(+5.72%) |
Oct 21, 2020 | 10.85 | 10.92 | 10.37 | 10.40 | 3,959,959 | -0.50(-4.58%) |
Oct 20, 2020 | 11.22 | 11.38 | 10.78 | 10.90 | 3,375,610 | -0.22(-1.99%) |
Oct 19, 2020 | 11.42 | 11.75 | 10.95 | 11.12 | 2,727,262 | -0.27(-2.36%) |
Oct 16, 2020 | 11.42 | 11.61 | 11.29 | 11.39 | 3,237,126 | +0.28(+2.51%) |
Oct 15, 2020 | 10.68 | 11.11 | 10.53 | 11.11 | 3,326,015 | +0.12(+1.14%) |
Oct 14, 2020 | 10.84 | 11.29 | 10.80 | 10.98 | 3,690,323 | +0.19(+1.78%) |
Oct 13, 2020 | 11.08 | 11.08 | 10.58 | 10.79 | 3,004,264 | -0.44(-3.93%) |
Oct 12, 2020 | 11.23 | 11.34 | 10.94 | 11.23 | 2,192,884 | +0.14(+1.30%) |
Oct 09, 2020 | 11.48 | 11.56 | 11.07 | 11.09 | 2,920,257 | -0.24(-2.12%) |
Oct 08, 2020 | 10.97 | 11.34 | 10.74 | 11.33 | 2,963,844 | +0.54(+4.98%) |
Oct 07, 2020 | 10.54 | 10.91 | 10.54 | 10.79 | 2,960,662 | +0.52(+5.05%) |
Oct 06, 2020 | 10.84 | 11.08 | 10.14 | 10.27 | 4,716,807 | -0.45(-4.21%) |
Oct 05, 2020 | 10.55 | 10.93 | 10.55 | 10.72 | 2,782,528 | +0.26(+2.48%) |
Oct 02, 2020 | 9.552 | 10.56 | 9.514 | 10.46 | 4,620,433 | +0.32(+3.12%) |
Oct 01, 2020 | 10.25 | 10.62 | 9.907 | 10.15 | 3,623,057 | +0.16(+1.63%) |
Sep 30, 2020 | 10.37 | 10.68 | 9.754 | 9.984 | 4,172,653 | -0.32(-3.08%) |
Sep 29, 2020 | 10.58 | 10.68 | 10.21 | 10.30 | 2,610,100 | -0.39(-3.68%) |
Sep 28, 2020 | 10.54 | 10.99 | 10.43 | 10.69 | 4,158,777 | +0.66(+6.60%) |
Sep 25, 2020 | 9.408 | 10.09 | 9.303 | 10.03 | 3,601,806 | +0.57(+5.98%) |
Sep 24, 2020 | 9.658 | 9.888 | 9.120 | 9.466 | 5,875,421 | -0.28(-2.86%) |
Sep 23, 2020 | 10.60 | 10.98 | 9.696 | 9.744 | 4,397,125 | -0.80(-7.56%) |
Sep 22, 2020 | 10.41 | 10.73 | 10.17 | 10.54 | 2,232,533 | +0.28(+2.72%) |
Sep 21, 2020 | 10.89 | 11.01 | 10.09 | 10.26 | 4,947,910 | -1.20(-10.47%) |
Sep 18, 2020 | 11.95 | 12.24 | 11.38 | 11.46 | 2,975,986 | -0.51(-4.25%) |
Sep 17, 2020 | 11.43 | 12.19 | 11.17 | 11.97 | 3,996,505 | +0.06(+0.48%) |
Sep 16, 2020 | 11.23 | 12.35 | 11.05 | 11.91 | 3,613,225 | +0.63(+5.62%) |
Sep 15, 2020 | 11.72 | 11.80 | 11.18 | 11.28 | 2,502,840 | -0.27(-2.33%) |
Sep 14, 2020 | 11.15 | 11.64 | 10.99 | 11.55 | 2,884,221 | +0.59(+5.34%) |
Sep 11, 2020 | 10.55 | 11.11 | 10.44 | 10.96 | 4,274,237 | +0.56(+5.35%) |
Sep 10, 2020 | 10.99 | 11.41 | 10.34 | 10.41 | 4,126,098 | -0.47(-4.32%) |
Sep 09, 2020 | 11.14 | 11.14 | 10.48 | 10.88 | 3,111,221 | +0.10(+0.89%) |
Sep 08, 2020 | 11.29 | 11.42 | 10.77 | 10.78 | 3,690,271 | -1.01(-8.55%) |
Sep 04, 2020 | 11.98 | 12.37 | 11.21 | 11.79 | 5,256,753 | +0.00(+0.00%) |
Sep 03, 2020 | 12.47 | 13.16 | 11.53 | 11.79 | 5,687,771 | -0.84(-6.62%) |
Sep 02, 2020 | 11.96 | 12.66 | 11.84 | 12.62 | 3,256,843 | +0.70(+5.88%) |
Sep 01, 2020 | 11.81 | 12.10 | 11.54 | 11.92 | 2,273,278 | +0.04(+0.32%) |
Aug 31, 2020 | 12.24 | 12.43 | 11.80 | 11.88 | 2,141,734 | -0.49(-3.96%) |
Aug 28, 2020 | 12.34 | 12.42 | 12.04 | 12.37 | 2,159,410 | +0.30(+2.46%) |
Aug 27, 2020 | 12.06 | 12.62 | 11.95 | 12.08 | 3,326,034 | +0.28(+2.36%) |
Aug 26, 2020 | 12.00 | 12.10 | 11.62 | 11.80 | 2,249,436 | -0.33(-2.69%) |
Aug 25, 2020 | 12.58 | 12.63 | 11.79 | 12.12 | 2,822,600 | -0.32(-2.55%) |
Aug 24, 2020 | 11.67 | 12.44 | 11.36 | 12.44 | 3,214,833 | +1.09(+9.64%) |
Aug 21, 2020 | 11.45 | 11.64 | 11.31 | 11.35 | 1,898,677 | -0.24(-2.07%) |
Aug 20, 2020 | 11.59 | 11.68 | 11.32 | 11.59 | 2,060,231 | -0.28(-2.35%) |
Aug 19, 2020 | 11.96 | 12.33 | 11.77 | 11.87 | 1,944,211 | -0.03(-0.24%) |
Aug 18, 2020 | 12.19 | 12.34 | 11.84 | 11.89 | 2,109,970 | -0.39(-3.20%) |
Aug 17, 2020 | 13.09 | 13.09 | 12.22 | 12.29 | 2,619,744 | -0.66(-5.11%) |
Aug 14, 2020 | 12.48 | 13.15 | 12.25 | 12.95 | 1,792,738 | +0.35(+2.74%) |
Aug 13, 2020 | 12.60 | 13.07 | 12.29 | 12.60 | 2,058,215 | -0.22(-1.72%) |
Aug 12, 2020 | 13.74 | 13.76 | 12.46 | 12.83 | 3,329,305 | -0.28(-2.12%) |
Aug 11, 2020 | 13.64 | 14.12 | 13.00 | 13.10 | 5,541,051 | +0.21(+1.64%) |
Aug 10, 2020 | 11.93 | 12.91 | 11.93 | 12.89 | 3,491,203 | +1.12(+9.54%) |
Aug 07, 2020 | 11.37 | 11.77 | 11.30 | 11.77 | 2,557,646 | +0.20(+1.74%) |
Aug 06, 2020 | 11.68 | 11.76 | 11.36 | 11.57 | 2,640,038 | -0.17(-1.47%) |
Aug 05, 2020 | 10.83 | 11.75 | 10.80 | 11.74 | 3,311,795 | +1.11(+10.48%) |
Aug 04, 2020 | 10.35 | 10.79 | 10.35 | 10.63 | 1,821,058 | +0.23(+2.22%) |
Aug 03, 2020 | 9.965 | 10.45 | 9.513 | 10.40 | 3,014,959 | +0.43(+4.34%) |
Jul 31, 2020 | 10.37 | 10.38 | 9.581 | 9.965 | 3,472,870 | -0.37(-3.62%) |
Jul 30, 2020 | 10.29 | 10.56 | 10.05 | 10.34 | 2,797,417 | -0.34(-3.15%) |
Jul 29, 2020 | 11.11 | 11.11 | 10.33 | 10.68 | 3,438,670 | -0.27(-2.46%) |
Jul 28, 2020 | 10.84 | 11.25 | 10.71 | 10.94 | 2,277,054 | +0.12(+1.06%) |
Jul 27, 2020 | 11.34 | 11.37 | 10.68 | 10.83 | 2,331,293 | -0.44(-3.92%) |
Jul 24, 2020 | 11.72 | 12.06 | 11.17 | 11.27 | 3,006,404 | -0.51(-4.32%) |
Jul 23, 2020 | 12.12 | 12.47 | 11.61 | 11.78 | 3,711,728 | -0.36(-3.00%) |
Jul 22, 2020 | 11.52 | 12.16 | 11.38 | 12.14 | 2,241,500 | +0.49(+4.20%) |
Jul 21, 2020 | 11.43 | 11.98 | 11.38 | 11.65 | 3,713,485 | +0.65(+5.93%) |
Jul 20, 2020 | 11.35 | 11.35 | 10.78 | 11.00 | 2,153,862 | -0.42(-3.70%) |
Jul 17, 2020 | 11.54 | 11.67 | 11.17 | 11.42 | 1,824,821 | +0.02(+0.17%) |
Jul 16, 2020 | 11.48 | 11.65 | 11.09 | 11.40 | 3,040,966 | -0.36(-3.02%) |
Jul 15, 2020 | 11.33 | 11.88 | 11.29 | 11.76 | 4,871,009 | +1.13(+10.66%) |
Jul 14, 2020 | 10.08 | 10.66 | 9.811 | 10.63 | 4,049,534 | +0.50(+4.93%) |
Jul 13, 2020 | 10.71 | 11.04 | 10.04 | 10.13 | 3,509,983 | -0.23(-2.22%) |
Jul 10, 2020 | 9.648 | 10.37 | 9.600 | 10.36 | 2,273,787 | +0.63(+6.51%) |
Jul 09, 2020 | 10.94 | 10.96 | 9.696 | 9.725 | 4,815,138 | -1.23(-11.22%) |
Jul 08, 2020 | 11.11 | 11.22 | 10.58 | 10.95 | 2,234,484 | +0.04(+0.35%) |
Jul 07, 2020 | 11.81 | 11.90 | 10.89 | 10.91 | 3,552,899 | -1.27(-10.40%) |
Jul 06, 2020 | 12.24 | 12.40 | 11.64 | 12.18 | 3,510,434 | +0.57(+4.88%) |
Jul 02, 2020 | 12.21 | 12.47 | 11.54 | 11.62 | 3,234,636 | +0.10(+0.83%) |
Jul 01, 2020 | 12.04 | 12.55 | 11.43 | 11.52 | 2,659,190 | -0.32(-2.68%) |
Jun 30, 2020 | 11.93 | 12.01 | 11.38 | 11.84 | 2,614,597 | -0.60(-4.79%) |
Jun 29, 2020 | 11.28 | 12.43 | 10.99 | 12.43 | 3,833,853 | +1.83(+17.30%) |
Jun 26, 2020 | 11.00 | 11.20 | 10.41 | 10.60 | 2,859,005 | -0.65(-5.80%) |
Jun 25, 2020 | 10.56 | 11.27 | 10.39 | 11.25 | 2,348,259 | +0.12(+1.12%) |
Jun 24, 2020 | 12.48 | 12.54 | 10.90 | 11.13 | 3,754,305 | -1.70(-13.25%) |
Jun 23, 2020 | 13.37 | 13.48 | 12.58 | 12.83 | 2,172,236 | -0.39(-2.98%) |
Jun 22, 2020 | 12.82 | 13.28 | 12.38 | 13.22 | 2,185,375 | +0.23(+1.77%) |
Jun 19, 2020 | 14.32 | 14.46 | 12.76 | 12.99 | 2,771,338 | -0.81(-5.85%) |
Jun 18, 2020 | 13.63 | 14.27 | 13.39 | 13.79 | 2,031,918 | -0.22(-1.58%) |
Jun 17, 2020 | 14.53 | 14.79 | 13.86 | 14.02 | 1,746,173 | -0.51(-3.50%) |
Jun 16, 2020 | 15.73 | 15.82 | 13.92 | 14.52 | 3,907,165 | +0.66(+4.78%) |
Jun 15, 2020 | 12.29 | 14.15 | 11.79 | 13.86 | 3,195,799 | +0.36(+2.63%) |
Jun 12, 2020 | 14.40 | 14.43 | 12.48 | 13.51 | 4,504,831 | +1.13(+9.15%) |
Jun 11, 2020 | 13.38 | 14.64 | 12.18 | 12.37 | 4,905,885 | -4.15(-25.10%) |
Jun 10, 2020 | 17.92 | 17.92 | 16.05 | 16.52 | 4,113,000 | -1.78(-9.71%) |
Jun 09, 2020 | 19.20 | 19.32 | 18.02 | 18.30 | 3,425,406 | -2.06(-10.14%) |
Jun 08, 2020 | 20.44 | 20.62 | 19.69 | 20.36 | 4,538,244 | +2.04(+11.11%) |
Jun 05, 2020 | 18.62 | 19.62 | 17.90 | 18.33 | 4,539,832 | +2.29(+14.31%) |
Jun 04, 2020 | 15.68 | 16.40 | 15.29 | 16.03 | 4,132,730 | +0.73(+4.77%) |
Jun 03, 2020 | 13.58 | 15.38 | 13.57 | 15.30 | 3,369,169 | +2.18(+16.61%) |
Jun 02, 2020 | 13.37 | 13.41 | 12.89 | 13.12 | 1,783,212 | +0.02(+0.15%) |
Jun 01, 2020 | 12.88 | 13.51 | 12.82 | 13.10 | 2,657,019 | +0.42(+3.33%) |
May 29, 2020 | 12.69 | 12.99 | 12.12 | 12.68 | 2,619,146 | -0.50(-3.79%) |
May 28, 2020 | 14.41 | 14.42 | 13.10 | 13.18 | 4,621,828 | -0.14(-1.08%) |
May 27, 2020 | 12.57 | 13.35 | 12.04 | 13.32 | 3,667,523 | +1.76(+15.19%) |
May 26, 2020 | 11.55 | 11.91 | 11.38 | 11.57 | 2,170,810 | +1.24(+11.99%) |
May 22, 2020 | 10.56 | 10.68 | 10.02 | 10.33 | 1,006,073 | -0.05(-0.46%) |
May 21, 2020 | 10.01 | 10.62 | 9.868 | 10.38 | 1,775,994 | +0.62(+6.40%) |
May 20, 2020 | 10.11 | 10.20 | 9.734 | 9.753 | 1,454,422 | +0.17(+1.80%) |
May 19, 2020 | 9.984 | 10.34 | 9.552 | 9.580 | 1,674,275 | -0.46(-4.59%) |
May 18, 2020 | 9.120 | 10.19 | 9.120 | 10.04 | 2,193,517 | +1.88(+23.06%) |
May 15, 2020 | 7.939 | 8.342 | 7.853 | 8.160 | 1,020,553 | -0.12(-1.51%) |
May 14, 2020 | 7.949 | 8.285 | 7.344 | 8.285 | 1,818,557 | -0.09(-1.03%) |
May 13, 2020 | 9.120 | 9.158 | 8.112 | 8.371 | 1,775,615 | -0.82(-8.88%) |
May 12, 2020 | 10.01 | 10.13 | 9.177 | 9.187 | 1,220,117 | -0.69(-7.00%) |
May 11, 2020 | 10.06 | 10.10 | 9.657 | 9.878 | 1,032,476 | -0.45(-4.37%) |
May 08, 2020 | 9.600 | 10.39 | 9.600 | 10.33 | 1,449,733 | +1.08(+11.62%) |
May 07, 2020 | 9.254 | 9.628 | 9.081 | 9.254 | 1,296,920 | +0.30(+3.32%) |
May 06, 2020 | 9.648 | 9.744 | 8.909 | 8.957 | 1,098,896 | -0.60(-6.23%) |
May 05, 2020 | 10.08 | 10.16 | 9.504 | 9.552 | 1,053,257 | -0.03(-0.30%) |
May 04, 2020 | 9.619 | 9.657 | 9.024 | 9.580 | 1,868,358 | -0.60(-5.85%) |