Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.92 | 24.14 | 23.22 | 23.23 | 1,690,766 | -1.06(-4.38%) |
Apr 29, 2021 | 25.69 | 25.93 | 24.24 | 24.29 | 1,475,773 | -1.15(-4.51%) |
Apr 28, 2021 | 26.09 | 26.11 | 24.88 | 25.44 | 1,245,198 | +0.04(+0.14%) |
Apr 27, 2021 | 24.96 | 25.45 | 24.82 | 25.40 | 788,140 | +0.35(+1.39%) |
Apr 26, 2021 | 25.66 | 26.02 | 25.04 | 25.05 | 1,259,587 | -0.38(-1.48%) |
Apr 23, 2021 | 24.94 | 25.70 | 24.68 | 25.43 | 1,290,677 | +0.84(+3.40%) |
Apr 22, 2021 | 24.81 | 25.09 | 24.39 | 24.59 | 1,287,199 | -0.07(-0.30%) |
Apr 21, 2021 | 23.57 | 24.70 | 23.26 | 24.67 | 885,792 | +1.04(+4.39%) |
Apr 20, 2021 | 24.05 | 24.14 | 23.13 | 23.63 | 877,366 | -0.64(-2.65%) |
Apr 19, 2021 | 24.29 | 24.57 | 23.94 | 24.27 | 1,259,759 | -0.24(-0.97%) |
Apr 16, 2021 | 24.71 | 25.01 | 24.23 | 24.51 | 853,552 | +0.05(+0.19%) |
Apr 15, 2021 | 24.45 | 24.63 | 24.04 | 24.47 | 860,618 | +0.15(+0.60%) |
Apr 14, 2021 | 23.57 | 24.36 | 23.55 | 24.32 | 1,205,795 | +0.85(+3.64%) |
Apr 13, 2021 | 24.59 | 24.64 | 23.16 | 23.47 | 1,068,861 | -1.00(-4.09%) |
Apr 12, 2021 | 23.88 | 24.48 | 23.59 | 24.47 | 1,363,153 | +0.75(+3.17%) |
Apr 09, 2021 | 23.29 | 23.77 | 22.78 | 23.71 | 2,424,281 | +1.31(+5.86%) |
Apr 08, 2021 | 22.27 | 22.55 | 21.80 | 22.40 | 2,252,328 | +0.10(+0.45%) |
Apr 07, 2021 | 22.82 | 23.04 | 22.08 | 22.30 | 1,428,012 | -0.69(-3.00%) |
Apr 06, 2021 | 22.56 | 23.15 | 22.50 | 22.99 | 1,744,745 | +0.39(+1.75%) |
Apr 05, 2021 | 22.97 | 23.20 | 22.46 | 22.59 | 889,870 | +0.04(+0.16%) |
Apr 01, 2021 | 22.44 | 22.58 | 22.06 | 22.56 | 1,367,797 | +0.22(+0.99%) |
Mar 31, 2021 | 22.89 | 22.95 | 22.29 | 22.34 | 1,169,864 | -0.30(-1.34%) |
Mar 30, 2021 | 21.86 | 22.71 | 21.85 | 22.64 | 1,080,581 | +0.89(+4.09%) |
Mar 29, 2021 | 22.48 | 22.59 | 21.72 | 21.75 | 1,107,483 | -0.74(-3.31%) |
Mar 26, 2021 | 22.20 | 22.53 | 21.63 | 22.49 | 1,056,265 | +1.11(+5.20%) |
Mar 25, 2021 | 20.38 | 21.56 | 19.85 | 21.38 | 1,344,013 | +0.63(+3.05%) |
Mar 24, 2021 | 21.83 | 22.10 | 20.74 | 20.75 | 1,466,908 | -0.62(-2.92%) |
Mar 23, 2021 | 21.89 | 22.30 | 21.11 | 21.37 | 1,643,712 | -1.15(-5.10%) |
Mar 22, 2021 | 23.15 | 23.15 | 22.12 | 22.52 | 1,518,120 | -0.71(-3.04%) |
Mar 19, 2021 | 23.49 | 23.70 | 22.82 | 23.23 | 2,750,953 | -0.27(-1.13%) |
Mar 18, 2021 | 24.36 | 24.81 | 23.38 | 23.49 | 918,512 | -1.13(-4.59%) |
Mar 17, 2021 | 23.78 | 24.65 | 23.71 | 24.62 | 736,933 | +0.62(+2.60%) |
Mar 16, 2021 | 24.41 | 24.50 | 23.64 | 24.00 | 875,130 | -0.60(-2.43%) |
Mar 15, 2021 | 24.93 | 25.22 | 24.01 | 24.59 | 1,182,147 | -0.06(-0.26%) |
Mar 12, 2021 | 24.14 | 24.92 | 23.94 | 24.66 | 1,267,693 | +0.77(+3.23%) |
Mar 11, 2021 | 24.01 | 24.25 | 23.62 | 23.89 | 938,017 | +0.05(+0.23%) |
Mar 10, 2021 | 23.28 | 24.18 | 23.23 | 23.83 | 884,821 | +0.64(+2.77%) |
Mar 09, 2021 | 23.29 | 23.64 | 22.65 | 23.19 | 1,489,736 | +0.26(+1.12%) |
Mar 08, 2021 | 22.69 | 23.21 | 22.27 | 22.93 | 1,562,411 | +0.60(+2.67%) |
Mar 05, 2021 | 22.04 | 22.35 | 20.77 | 22.34 | 2,137,149 | +0.82(+3.80%) |
Mar 04, 2021 | 22.32 | 22.80 | 20.82 | 21.52 | 1,370,662 | -0.82(-3.66%) |
Mar 03, 2021 | 22.51 | 23.58 | 22.34 | 22.34 | 1,377,788 | +0.11(+0.49%) |
Mar 02, 2021 | 22.25 | 22.73 | 22.05 | 22.23 | 1,164,179 | -0.09(-0.41%) |
Mar 01, 2021 | 22.36 | 22.88 | 21.83 | 22.32 | 2,042,073 | +0.55(+2.52%) |
Feb 26, 2021 | 21.77 | 22.12 | 20.96 | 21.77 | 1,035,560 | +0.15(+0.68%) |
Feb 25, 2021 | 22.99 | 23.09 | 21.58 | 21.62 | 1,066,415 | -1.14(-5.02%) |
Feb 24, 2021 | 21.51 | 22.89 | 21.11 | 22.77 | 1,699,015 | +1.44(+6.78%) |
Feb 23, 2021 | 21.02 | 21.69 | 20.47 | 21.32 | 2,190,849 | +0.01(+0.04%) |
Feb 22, 2021 | 20.10 | 21.48 | 19.95 | 21.31 | 1,903,798 | +0.94(+4.62%) |
Feb 19, 2021 | 19.89 | 20.65 | 19.63 | 20.37 | 1,951,137 | +1.18(+6.15%) |
Feb 18, 2021 | 19.65 | 20.35 | 18.85 | 19.19 | 2,065,247 | -1.66(-7.98%) |
Feb 17, 2021 | 20.40 | 20.96 | 20.12 | 20.85 | 1,147,664 | +0.16(+0.80%) |
Feb 16, 2021 | 20.68 | 20.84 | 20.43 | 20.69 | 835,991 | +0.27(+1.34%) |
Feb 12, 2021 | 20.31 | 20.58 | 20.09 | 20.42 | 963,810 | -0.16(-0.80%) |
Feb 11, 2021 | 21.10 | 21.44 | 20.12 | 20.58 | 1,303,478 | -0.42(-2.00%) |
Feb 10, 2021 | 21.69 | 21.69 | 20.73 | 21.00 | 1,067,327 | -0.42(-1.96%) |
Feb 09, 2021 | 21.39 | 21.58 | 21.04 | 21.42 | 1,819,191 | -0.09(-0.42%) |
Feb 08, 2021 | 20.35 | 21.55 | 20.27 | 21.51 | 1,569,518 | +1.34(+6.66%) |
Feb 05, 2021 | 20.79 | 20.79 | 20.07 | 20.17 | 2,398,917 | +0.33(+1.66%) |
Feb 04, 2021 | 19.66 | 19.93 | 19.49 | 19.84 | 2,649,149 | +0.28(+1.45%) |
Feb 03, 2021 | 18.84 | 19.58 | 18.82 | 19.56 | 1,254,004 | +0.68(+3.58%) |
Feb 02, 2021 | 18.51 | 19.01 | 18.31 | 18.88 | 1,204,249 | +0.70(+3.87%) |
Feb 01, 2021 | 17.94 | 18.23 | 17.60 | 18.18 | 1,054,194 | +0.48(+2.69%) |
Jan 29, 2021 | 18.11 | 18.55 | 17.23 | 17.70 | 2,707,573 | -0.52(-2.86%) |
Jan 28, 2021 | 18.03 | 18.72 | 17.90 | 18.22 | 1,717,758 | +0.48(+2.73%) |
Jan 27, 2021 | 18.12 | 18.43 | 17.59 | 17.74 | 1,761,943 | -1.04(-5.55%) |
Jan 26, 2021 | 19.24 | 19.36 | 18.72 | 18.78 | 1,007,084 | -0.31(-1.63%) |
Jan 25, 2021 | 19.48 | 19.66 | 18.43 | 19.09 | 1,524,846 | -0.57(-2.88%) |
Jan 22, 2021 | 19.57 | 19.99 | 19.27 | 19.66 | 1,289,966 | +0.00(+0.00%) |
Jan 21, 2021 | 19.71 | 19.90 | 19.50 | 19.66 | 1,808,731 | +0.01(+0.05%) |
Jan 20, 2021 | 20.00 | 20.16 | 19.32 | 19.65 | 1,215,289 | +0.08(+0.42%) |
Jan 19, 2021 | 19.14 | 19.57 | 18.73 | 19.57 | 1,686,920 | +0.63(+3.33%) |
Jan 15, 2021 | 18.93 | 19.07 | 18.38 | 18.93 | 2,180,933 | -0.36(-1.85%) |
Jan 14, 2021 | 19.91 | 20.02 | 19.24 | 19.29 | 1,793,652 | -0.35(-1.77%) |
Jan 13, 2021 | 20.73 | 20.75 | 19.64 | 19.64 | 1,903,648 | -1.07(-5.17%) |
Jan 12, 2021 | 19.93 | 20.73 | 19.71 | 20.71 | 2,012,455 | +0.82(+4.14%) |
Jan 11, 2021 | 18.95 | 19.95 | 18.74 | 19.89 | 1,596,384 | -0.04(-0.18%) |
Jan 08, 2021 | 20.54 | 20.59 | 19.58 | 19.92 | 1,639,747 | -0.52(-2.55%) |
Jan 07, 2021 | 19.92 | 20.59 | 19.74 | 20.44 | 1,748,149 | +0.83(+4.24%) |
Jan 06, 2021 | 18.94 | 20.17 | 18.89 | 19.61 | 2,081,622 | +1.12(+6.08%) |
Jan 05, 2021 | 17.37 | 18.89 | 17.31 | 18.49 | 2,861,535 | +1.04(+5.97%) |
Jan 04, 2021 | 18.06 | 18.11 | 17.14 | 17.44 | 1,369,977 | -0.40(-2.25%) |
Dec 31, 2020 | 17.85 | 17.85 | 17.85 | 799,841 | +0.11(+0.62%) | |
Dec 30, 2020 | 17.29 | 17.78 | 17.29 | 17.74 | 799,841 | +0.45(+2.59%) |
Dec 29, 2020 | 17.73 | 17.78 | 17.01 | 17.29 | 1,019,477 | -0.36(-2.02%) |
Dec 28, 2020 | 18.15 | 18.31 | 17.65 | 17.65 | 1,213,115 | -0.27(-1.53%) |
Dec 24, 2020 | 18.15 | 18.15 | 17.56 | 17.92 | 392,327 | -0.10(-0.56%) |
Dec 23, 2020 | 18.28 | 18.64 | 18.02 | 18.02 | 2,726,642 | +0.01(+0.05%) |
Dec 22, 2020 | 17.81 | 18.17 | 17.67 | 18.01 | 1,287,602 | +0.23(+1.29%) |
Dec 21, 2020 | 17.34 | 17.78 | 17.08 | 17.78 | 1,470,770 | -0.05(-0.31%) |
Dec 18, 2020 | 18.44 | 18.59 | 17.65 | 17.84 | 2,697,729 | -0.48(-2.64%) |
Dec 17, 2020 | 18.12 | 18.52 | 18.07 | 18.32 | 1,373,505 | -0.05(-0.25%) |
Dec 16, 2020 | 18.32 | 18.54 | 18.03 | 18.37 | 1,749,640 | +0.24(+1.31%) |
Dec 15, 2020 | 17.77 | 18.17 | 17.61 | 18.13 | 1,757,741 | +0.71(+4.09%) |
Dec 14, 2020 | 17.86 | 18.01 | 17.29 | 17.42 | 918,682 | -0.05(-0.26%) |
Dec 11, 2020 | 17.45 | 17.73 | 17.28 | 17.46 | 1,154,997 | -0.30(-1.70%) |
Dec 10, 2020 | 17.66 | 17.79 | 17.35 | 17.76 | 1,049,596 | -0.24(-1.32%) |
Dec 09, 2020 | 17.83 | 18.06 | 17.57 | 18.00 | 1,379,320 | +0.45(+2.55%) |
Dec 08, 2020 | 17.39 | 17.86 | 17.30 | 17.55 | 1,687,046 | -0.05(-0.26%) |
Dec 07, 2020 | 17.83 | 17.83 | 17.15 | 17.60 | 1,405,172 | -0.27(-1.53%) |
Dec 04, 2020 | 17.04 | 17.87 | 16.99 | 17.87 | 1,501,059 | +1.02(+6.08%) |
Dec 03, 2020 | 16.37 | 17.14 | 16.32 | 16.85 | 1,613,166 | +0.53(+3.25%) |
Dec 02, 2020 | 15.95 | 16.45 | 15.69 | 16.32 | 1,160,884 | +0.12(+0.73%) |
Dec 01, 2020 | 15.78 | 16.43 | 15.73 | 16.20 | 1,706,678 | +0.80(+5.23%) |
Nov 30, 2020 | 16.00 | 16.09 | 15.31 | 15.40 | 840,994 | -0.69(-4.32%) |
Nov 27, 2020 | 16.16 | 16.27 | 15.81 | 16.09 | 365,968 | -0.17(-1.07%) |
Nov 25, 2020 | 16.46 | 16.47 | 15.71 | 16.27 | 1,028,232 | -0.46(-2.73%) |
Nov 24, 2020 | 16.18 | 16.80 | 16.06 | 16.72 | 1,099,378 | +0.86(+5.42%) |
Nov 23, 2020 | 15.12 | 16.08 | 15.12 | 15.86 | 1,287,687 | +0.99(+6.64%) |
Nov 20, 2020 | 14.99 | 15.05 | 14.69 | 14.88 | 951,232 | -0.22(-1.45%) |
Nov 19, 2020 | 15.18 | 15.50 | 14.92 | 15.09 | 1,206,982 | -0.18(-1.20%) |
Nov 18, 2020 | 15.64 | 15.78 | 15.27 | 15.28 | 959,140 | -0.27(-1.71%) |
Nov 17, 2020 | 15.52 | 15.71 | 15.20 | 15.54 | 1,057,765 | -0.36(-2.24%) |
Nov 16, 2020 | 15.54 | 15.91 | 15.29 | 15.90 | 1,740,136 | +0.86(+5.71%) |
Nov 13, 2020 | 14.58 | 15.06 | 14.53 | 15.04 | 1,057,654 | +0.66(+4.58%) |
Nov 12, 2020 | 14.46 | 14.73 | 14.21 | 14.38 | 1,794,880 | -0.36(-2.42%) |
Nov 11, 2020 | 14.87 | 14.87 | 14.29 | 14.74 | 1,265,894 | -0.05(-0.37%) |
Nov 10, 2020 | 14.51 | 14.92 | 14.35 | 14.79 | 2,053,830 | +0.62(+4.39%) |
Nov 09, 2020 | 14.68 | 15.08 | 14.09 | 14.17 | 1,672,774 | +0.83(+6.24%) |
Nov 06, 2020 | 13.84 | 14.07 | 13.29 | 13.34 | 1,053,607 | -0.35(-2.54%) |
Nov 05, 2020 | 13.12 | 13.90 | 13.12 | 13.69 | 1,106,395 | +0.70(+5.42%) |
Nov 04, 2020 | 13.28 | 13.44 | 12.89 | 12.98 | 838,973 | -0.61(-4.51%) |
Nov 03, 2020 | 13.27 | 13.68 | 13.17 | 13.60 | 1,296,826 | +0.69(+5.39%) |
Nov 02, 2020 | 13.01 | 13.22 | 12.70 | 12.90 | 1,271,631 | +0.11(+0.86%) |
Oct 30, 2020 | 13.17 | 13.31 | 12.60 | 12.79 | 1,267,216 | -0.47(-3.52%) |
Oct 29, 2020 | 13.26 | 13.61 | 12.96 | 13.26 | 1,346,832 | +0.17(+1.33%) |
Oct 28, 2020 | 13.08 | 13.56 | 12.80 | 13.08 | 1,778,677 | -0.31(-2.32%) |
Oct 27, 2020 | 13.89 | 14.07 | 13.39 | 13.39 | 1,886,701 | -0.48(-3.43%) |
Oct 26, 2020 | 14.13 | 14.13 | 13.65 | 13.87 | 780,827 | -0.61(-4.23%) |
Oct 23, 2020 | 14.57 | 14.80 | 14.45 | 14.48 | 1,118,904 | +0.07(+0.51%) |
Oct 22, 2020 | 14.20 | 14.44 | 14.01 | 14.41 | 895,594 | +0.51(+3.68%) |
Oct 21, 2020 | 13.62 | 14.12 | 13.59 | 13.90 | 752,617 | +0.23(+1.67%) |
Oct 20, 2020 | 13.71 | 14.13 | 13.63 | 13.67 | 745,157 | +0.17(+1.29%) |
Oct 19, 2020 | 13.72 | 13.91 | 13.49 | 13.49 | 551,445 | -0.18(-1.34%) |
Oct 16, 2020 | 13.60 | 13.90 | 13.49 | 13.68 | 799,857 | +0.22(+1.63%) |
Oct 15, 2020 | 13.11 | 13.47 | 13.05 | 13.46 | 1,919,838 | +0.05(+0.41%) |
Oct 14, 2020 | 13.59 | 13.76 | 13.39 | 13.40 | 927,745 | -0.05(-0.34%) |
Oct 13, 2020 | 13.68 | 13.74 | 13.30 | 13.45 | 1,599,239 | -0.22(-1.61%) |
Oct 12, 2020 | 13.85 | 13.88 | 13.54 | 13.67 | 730,009 | -0.12(-0.86%) |
Oct 09, 2020 | 13.84 | 14.15 | 13.76 | 13.79 | 1,054,154 | +0.05(+0.33%) |
Oct 08, 2020 | 14.33 | 14.83 | 13.69 | 13.74 | 1,826,197 | +0.47(+3.51%) |
Oct 07, 2020 | 12.93 | 13.34 | 12.76 | 13.28 | 1,366,120 | +0.68(+5.37%) |
Oct 06, 2020 | 13.20 | 13.44 | 12.59 | 12.60 | 1,852,386 | -0.31(-2.41%) |
Oct 05, 2020 | 12.57 | 12.98 | 12.54 | 12.91 | 1,359,631 | +0.58(+4.67%) |
Oct 02, 2020 | 11.60 | 12.48 | 11.55 | 12.33 | 1,485,091 | +0.23(+1.89%) |
Oct 01, 2020 | 11.44 | 12.12 | 11.44 | 12.11 | 1,927,304 | +0.84(+7.47%) |
Sep 30, 2020 | 11.39 | 11.61 | 11.15 | 11.26 | 1,352,152 | -0.01(-0.08%) |
Sep 29, 2020 | 11.31 | 11.41 | 11.18 | 11.27 | 1,217,134 | -0.05(-0.40%) |
Sep 28, 2020 | 10.93 | 11.47 | 10.93 | 11.32 | 1,525,229 | +0.75(+7.09%) |
Sep 25, 2020 | 10.34 | 10.61 | 10.31 | 10.57 | 1,421,325 | +0.06(+0.61%) |
Sep 24, 2020 | 10.51 | 10.65 | 10.24 | 10.51 | 962,345 | -0.09(-0.86%) |
Sep 23, 2020 | 10.93 | 11.16 | 10.59 | 10.60 | 1,220,102 | -0.35(-3.17%) |
Sep 22, 2020 | 10.98 | 11.25 | 10.82 | 10.94 | 1,268,481 | +0.08(+0.76%) |
Sep 21, 2020 | 11.55 | 11.67 | 10.81 | 10.86 | 1,577,697 | -1.17(-9.73%) |
Sep 18, 2020 | 12.46 | 12.54 | 11.95 | 12.03 | 2,945,900 | -0.29(-2.37%) |
Sep 17, 2020 | 12.36 | 12.52 | 12.08 | 12.32 | 1,349,374 | -0.24(-1.89%) |
Sep 16, 2020 | 13.17 | 13.20 | 12.55 | 12.56 | 2,096,990 | -0.55(-4.18%) |
Sep 15, 2020 | 13.59 | 13.71 | 13.07 | 13.11 | 1,199,162 | -0.30(-2.25%) |
Sep 14, 2020 | 13.15 | 13.44 | 12.91 | 13.41 | 1,022,286 | +0.49(+3.82%) |
Sep 11, 2020 | 12.89 | 12.98 | 12.66 | 12.92 | 818,342 | +0.15(+1.15%) |
Sep 10, 2020 | 13.34 | 13.55 | 12.75 | 12.77 | 1,853,304 | -0.37(-2.85%) |
Sep 09, 2020 | 13.07 | 13.19 | 12.76 | 13.15 | 1,238,321 | +0.28(+2.20%) |
Sep 08, 2020 | 12.86 | 13.28 | 12.64 | 12.86 | 1,400,687 | -0.22(-1.68%) |
Sep 04, 2020 | 13.27 | 13.30 | 12.71 | 13.08 | 1,274,435 | +0.08(+0.63%) |
Sep 03, 2020 | 13.71 | 13.82 | 12.85 | 13.00 | 1,402,869 | -0.80(-5.77%) |
Sep 02, 2020 | 13.23 | 13.84 | 13.11 | 13.80 | 2,111,301 | +0.64(+4.86%) |
Sep 01, 2020 | 12.57 | 13.16 | 12.30 | 13.16 | 1,545,329 | +0.40(+3.15%) |
Aug 31, 2020 | 12.96 | 12.96 | 12.53 | 12.75 | 1,932,139 | -0.15(-1.13%) |
Aug 28, 2020 | 12.71 | 12.96 | 12.61 | 12.90 | 1,301,013 | +0.21(+1.66%) |
Aug 27, 2020 | 12.76 | 12.81 | 12.47 | 12.69 | 1,016,341 | +0.04(+0.29%) |
Aug 26, 2020 | 12.58 | 12.72 | 12.48 | 12.65 | 833,821 | -0.07(-0.58%) |
Aug 25, 2020 | 12.98 | 13.07 | 12.53 | 12.73 | 1,093,577 | -0.16(-1.21%) |
Aug 24, 2020 | 12.63 | 12.94 | 12.45 | 12.88 | 1,103,286 | +0.39(+3.15%) |
Aug 21, 2020 | 12.71 | 12.86 | 12.32 | 12.49 | 1,445,388 | -0.47(-3.60%) |
Aug 20, 2020 | 12.53 | 13.01 | 12.31 | 12.96 | 1,921,992 | +0.91(+7.51%) |
Aug 19, 2020 | 12.14 | 12.38 | 12.00 | 12.05 | 1,326,042 | -0.16(-1.35%) |
Aug 18, 2020 | 12.81 | 12.85 | 12.18 | 12.21 | 1,011,640 | -0.44(-3.47%) |
Aug 17, 2020 | 12.73 | 13.02 | 12.64 | 12.65 | 1,742,365 | +0.01(+0.07%) |
Aug 14, 2020 | 12.42 | 12.75 | 12.26 | 12.64 | 836,935 | +0.12(+0.95%) |
Aug 13, 2020 | 12.81 | 13.04 | 12.42 | 12.53 | 975,261 | -0.37(-2.91%) |
Aug 12, 2020 | 13.17 | 13.17 | 12.77 | 12.90 | 996,954 | +0.05(+0.36%) |
Aug 11, 2020 | 13.03 | 13.23 | 12.79 | 12.85 | 1,835,441 | +0.20(+1.59%) |
Aug 10, 2020 | 11.78 | 12.67 | 11.78 | 12.65 | 1,995,215 | +0.98(+8.38%) |
Aug 07, 2020 | 11.27 | 11.68 | 11.23 | 11.68 | 869,967 | +0.27(+2.41%) |
Aug 06, 2020 | 11.56 | 11.59 | 11.26 | 11.40 | 1,182,406 | -0.34(-2.88%) |
Aug 05, 2020 | 11.44 | 11.75 | 11.25 | 11.74 | 1,670,890 | +0.54(+4.82%) |
Aug 04, 2020 | 11.02 | 11.21 | 10.98 | 11.20 | 1,370,845 | +0.19(+1.74%) |
Aug 03, 2020 | 10.51 | 11.04 | 10.49 | 11.01 | 2,297,907 | +0.56(+5.34%) |
Jul 31, 2020 | 10.72 | 10.78 | 10.06 | 10.45 | 2,508,620 | -0.42(-3.87%) |
Jul 30, 2020 | 11.38 | 11.38 | 10.16 | 10.87 | 3,006,560 | -0.91(-7.76%) |
Jul 29, 2020 | 11.58 | 11.80 | 11.56 | 11.79 | 1,157,195 | +0.22(+1.90%) |
Jul 28, 2020 | 11.62 | 11.80 | 11.52 | 11.57 | 1,171,197 | -0.06(-0.55%) |
Jul 27, 2020 | 11.42 | 11.65 | 11.23 | 11.63 | 1,561,534 | +0.17(+1.52%) |
Jul 24, 2020 | 11.46 | 11.60 | 11.32 | 11.46 | 999,248 | -0.14(-1.18%) |
Jul 23, 2020 | 11.67 | 11.79 | 11.36 | 11.59 | 1,419,799 | -0.08(-0.70%) |
Jul 22, 2020 | 11.35 | 11.89 | 11.29 | 11.68 | 1,353,381 | +0.17(+1.51%) |
Jul 21, 2020 | 11.57 | 11.65 | 11.37 | 11.50 | 1,126,114 | +0.16(+1.37%) |
Jul 20, 2020 | 11.43 | 11.52 | 11.11 | 11.35 | 901,857 | -0.11(-0.96%) |
Jul 17, 2020 | 11.61 | 11.91 | 11.37 | 11.46 | 1,440,356 | -0.13(-1.10%) |
Jul 16, 2020 | 11.73 | 11.73 | 11.34 | 11.58 | 1,805,963 | -0.36(-2.99%) |
Jul 15, 2020 | 11.77 | 12.05 | 11.51 | 11.94 | 1,685,653 | +0.62(+5.49%) |
Jul 14, 2020 | 10.94 | 11.32 | 10.75 | 11.32 | 1,644,615 | +0.43(+3.95%) |
Jul 13, 2020 | 11.15 | 11.32 | 10.72 | 10.89 | 1,554,322 | -0.04(-0.33%) |
Jul 10, 2020 | 10.31 | 10.93 | 10.09 | 10.93 | 1,454,466 | +0.69(+6.79%) |
Jul 09, 2020 | 10.93 | 10.97 | 10.04 | 10.23 | 1,954,106 | -0.34(-3.20%) |
Jul 08, 2020 | 10.28 | 10.62 | 10.22 | 10.57 | 1,231,166 | +0.18(+1.76%) |
Jul 07, 2020 | 10.68 | 10.78 | 10.37 | 10.39 | 1,419,970 | -0.49(-4.54%) |
Jul 06, 2020 | 11.12 | 11.18 | 10.58 | 10.88 | 1,245,625 | +0.12(+1.10%) |
Jul 02, 2020 | 11.13 | 11.24 | 10.72 | 10.76 | 2,596,667 | +0.00(+0.00%) |
Jul 01, 2020 | 11.21 | 11.55 | 10.72 | 10.76 | 1,674,309 | -0.38(-3.45%) |
Jun 30, 2020 | 11.06 | 11.30 | 10.75 | 11.15 | 1,243,668 | -0.05(-0.49%) |
Jun 29, 2020 | 10.39 | 11.20 | 10.19 | 11.20 | 2,193,692 | +1.16(+11.57%) |
Jun 26, 2020 | 10.30 | 10.35 | 9.902 | 10.04 | 1,802,606 | -0.40(-3.85%) |
Jun 25, 2020 | 9.966 | 10.46 | 9.829 | 10.44 | 993,416 | +0.34(+3.35%) |
Jun 24, 2020 | 10.82 | 10.90 | 9.952 | 10.10 | 1,330,465 | -0.97(-8.75%) |
Jun 23, 2020 | 11.24 | 11.24 | 10.76 | 11.07 | 1,443,554 | +0.16(+1.51%) |
Jun 22, 2020 | 10.85 | 11.03 | 10.50 | 10.91 | 1,184,420 | +0.10(+0.93%) |
Jun 19, 2020 | 11.00 | 11.37 | 10.56 | 10.81 | 2,898,760 | +0.12(+1.11%) |
Jun 18, 2020 | 10.71 | 11.05 | 10.61 | 10.69 | 1,105,150 | -0.27(-2.50%) |
Jun 17, 2020 | 11.57 | 11.57 | 10.93 | 10.96 | 1,432,433 | -0.58(-4.99%) |
Jun 16, 2020 | 11.94 | 12.29 | 11.41 | 11.54 | 1,533,335 | +0.28(+2.52%) |
Jun 15, 2020 | 10.70 | 11.34 | 10.51 | 11.25 | 1,540,565 | -0.09(-0.81%) |
Jun 12, 2020 | 11.68 | 11.70 | 10.79 | 11.35 | 1,536,934 | +0.60(+5.62%) |
Jun 11, 2020 | 11.42 | 11.71 | 10.68 | 10.74 | 2,059,902 | -1.77(-14.17%) |
Jun 10, 2020 | 13.71 | 13.80 | 12.46 | 12.52 | 2,204,964 | -1.36(-9.82%) |
Jun 09, 2020 | 13.71 | 14.18 | 13.39 | 13.88 | 1,599,284 | -0.49(-3.44%) |
Jun 08, 2020 | 14.24 | 14.56 | 14.06 | 14.37 | 1,749,949 | +0.61(+4.45%) |
Jun 05, 2020 | 14.31 | 14.40 | 13.66 | 13.76 | 2,976,197 | +0.69(+5.32%) |
Jun 04, 2020 | 13.06 | 13.17 | 12.76 | 13.07 | 2,189,867 | -0.16(-1.18%) |
Jun 03, 2020 | 12.72 | 13.33 | 12.65 | 13.22 | 1,783,847 | +0.92(+7.51%) |
Jun 02, 2020 | 12.20 | 12.34 | 11.95 | 12.30 | 1,418,356 | +0.32(+2.67%) |
Jun 01, 2020 | 11.66 | 12.11 | 11.55 | 11.98 | 1,678,963 | +0.42(+3.64%) |
May 29, 2020 | 11.60 | 11.83 | 11.29 | 11.56 | 2,979,479 | -0.32(-2.69%) |
May 28, 2020 | 12.12 | 12.37 | 11.72 | 11.88 | 2,581,411 | -0.10(-0.84%) |
May 27, 2020 | 11.67 | 12.02 | 11.36 | 11.98 | 2,567,681 | +0.84(+7.55%) |
May 26, 2020 | 11.46 | 11.60 | 11.07 | 11.14 | 1,873,306 | +0.47(+4.37%) |
May 22, 2020 | 10.74 | 10.79 | 10.42 | 10.67 | 1,274,107 | +0.09(+0.86%) |
May 21, 2020 | 10.34 | 10.77 | 10.34 | 10.58 | 2,254,868 | +0.16(+1.58%) |
May 20, 2020 | 10.30 | 10.51 | 10.25 | 10.41 | 1,830,147 | +0.44(+4.40%) |
May 19, 2020 | 9.701 | 10.29 | 9.591 | 9.975 | 2,448,884 | +0.14(+1.39%) |
May 18, 2020 | 9.609 | 10.01 | 9.445 | 9.838 | 2,620,825 | +1.01(+11.39%) |
May 15, 2020 | 8.686 | 8.869 | 8.485 | 8.832 | 1,490,450 | +0.04(+0.42%) |
May 14, 2020 | 8.037 | 8.869 | 7.817 | 8.795 | 2,514,880 | +0.38(+4.57%) |
May 13, 2020 | 8.987 | 9.051 | 8.274 | 8.411 | 1,784,809 | -0.74(-8.09%) |
May 12, 2020 | 9.883 | 9.947 | 9.152 | 9.152 | 1,205,303 | -0.63(-6.45%) |
May 11, 2020 | 9.646 | 9.966 | 9.541 | 9.783 | 2,138,170 | -0.16(-1.65%) |
May 08, 2020 | 9.682 | 10.05 | 9.509 | 9.947 | 2,196,464 | +0.65(+6.98%) |
May 07, 2020 | 9.408 | 9.746 | 9.198 | 9.298 | 2,754,719 | +0.13(+1.40%) |
May 06, 2020 | 9.673 | 9.838 | 9.079 | 9.170 | 1,850,918 | -0.33(-3.46%) |
May 05, 2020 | 10.06 | 10.22 | 9.454 | 9.499 | 2,109,073 | -0.18(-1.89%) |
May 04, 2020 | 9.426 | 9.819 | 9.307 | 9.682 | 2,568,247 | -0.17(-1.76%) |