Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.73 | 38.73 | 37.90 | 38.41 | 496,235 | -0.38(-0.97%) |
May 27, 2021 | 38.24 | 38.84 | 37.77 | 38.79 | 914,422 | +1.40(+3.74%) |
May 26, 2021 | 36.74 | 37.44 | 36.53 | 37.39 | 812,158 | +0.92(+2.52%) |
May 25, 2021 | 36.88 | 37.32 | 35.71 | 36.47 | 1,041,129 | -0.05(-0.14%) |
May 24, 2021 | 35.16 | 36.78 | 34.48 | 36.53 | 968,783 | +1.85(+5.35%) |
May 21, 2021 | 35.04 | 35.24 | 34.33 | 34.67 | 757,284 | +0.02(+0.05%) |
May 20, 2021 | 34.54 | 34.79 | 33.64 | 34.65 | 522,960 | +0.21(+0.60%) |
May 19, 2021 | 34.01 | 34.51 | 33.69 | 34.45 | 657,459 | -0.37(-1.07%) |
May 18, 2021 | 35.90 | 36.68 | 34.80 | 34.82 | 787,714 | -0.82(-2.30%) |
May 17, 2021 | 35.30 | 35.80 | 34.24 | 35.64 | 879,807 | +0.22(+0.63%) |
May 14, 2021 | 33.29 | 35.66 | 33.19 | 35.42 | 1,161,003 | +2.69(+8.21%) |
May 13, 2021 | 31.68 | 33.13 | 31.58 | 32.73 | 740,440 | +1.18(+3.76%) |
May 12, 2021 | 33.94 | 34.12 | 31.37 | 31.55 | 1,002,924 | -2.58(-7.55%) |
May 11, 2021 | 32.49 | 34.28 | 32.46 | 34.12 | 1,211,800 | +0.31(+0.91%) |
May 10, 2021 | 33.30 | 34.33 | 33.18 | 33.81 | 1,131,997 | +0.66(+1.99%) |
May 07, 2021 | 32.04 | 33.24 | 32.04 | 33.15 | 1,004,843 | +0.87(+2.69%) |
May 06, 2021 | 32.48 | 32.64 | 31.45 | 32.29 | 1,306,074 | -0.27(-0.84%) |
May 05, 2021 | 31.56 | 33.24 | 31.50 | 32.56 | 1,321,865 | +0.58(+1.83%) |
May 04, 2021 | 32.22 | 33.07 | 30.55 | 31.98 | 2,472,652 | +0.40(+1.28%) |
May 03, 2021 | 31.72 | 31.91 | 31.29 | 31.57 | 1,232,518 | +0.13(+0.41%) |
Apr 30, 2021 | 31.88 | 32.33 | 31.12 | 31.44 | 898,160 | -0.60(-1.88%) |
Apr 29, 2021 | 33.56 | 33.88 | 31.52 | 32.04 | 1,501,802 | -1.27(-3.81%) |
Apr 28, 2021 | 32.46 | 33.41 | 32.21 | 33.32 | 1,207,515 | +1.43(+4.47%) |
Apr 27, 2021 | 31.11 | 32.35 | 30.95 | 31.89 | 1,420,592 | +1.83(+6.08%) |
Apr 26, 2021 | 29.63 | 30.30 | 29.63 | 30.06 | 774,206 | +0.82(+2.79%) |
Apr 23, 2021 | 29.37 | 29.80 | 28.69 | 29.25 | 965,143 | +0.07(+0.24%) |
Apr 22, 2021 | 29.30 | 29.98 | 28.97 | 29.18 | 436,107 | -0.17(-0.59%) |
Apr 21, 2021 | 27.58 | 29.38 | 27.36 | 29.35 | 466,869 | +1.30(+4.65%) |
Apr 20, 2021 | 28.47 | 28.54 | 27.19 | 28.04 | 700,976 | -0.79(-2.74%) |
Apr 19, 2021 | 29.61 | 29.62 | 28.68 | 28.83 | 548,441 | -0.77(-2.61%) |
Apr 16, 2021 | 29.92 | 30.23 | 29.44 | 29.61 | 457,467 | +0.23(+0.79%) |
Apr 15, 2021 | 29.70 | 29.70 | 28.98 | 29.38 | 373,617 | +0.11(+0.38%) |
Apr 14, 2021 | 29.50 | 30.17 | 29.15 | 29.26 | 398,536 | -0.23(-0.79%) |
Apr 13, 2021 | 29.57 | 29.64 | 28.59 | 29.50 | 658,957 | -0.19(-0.64%) |
Apr 12, 2021 | 30.30 | 30.30 | 29.31 | 29.68 | 420,978 | -0.59(-1.96%) |
Apr 09, 2021 | 29.77 | 30.40 | 29.07 | 30.28 | 740,429 | +0.44(+1.47%) |
Apr 08, 2021 | 29.97 | 30.06 | 28.99 | 29.84 | 812,913 | +0.21(+0.70%) |
Apr 07, 2021 | 29.30 | 29.96 | 29.01 | 29.63 | 832,973 | +0.32(+1.08%) |
Apr 06, 2021 | 29.21 | 29.84 | 28.86 | 29.32 | 591,473 | +0.28(+0.98%) |
Apr 05, 2021 | 29.11 | 29.45 | 28.65 | 29.03 | 712,022 | +0.41(+1.44%) |
Apr 01, 2021 | 28.15 | 28.83 | 27.95 | 28.62 | 876,958 | +0.64(+2.30%) |
Mar 31, 2021 | 28.12 | 28.32 | 27.74 | 27.98 | 631,839 | -0.08(-0.28%) |
Mar 30, 2021 | 27.44 | 28.32 | 27.27 | 28.05 | 590,536 | +0.63(+2.28%) |
Mar 29, 2021 | 29.70 | 29.76 | 27.28 | 27.43 | 1,236,277 | -2.42(-8.11%) |
Mar 26, 2021 | 30.04 | 30.04 | 28.89 | 29.85 | 780,386 | +0.64(+2.17%) |
Mar 25, 2021 | 27.60 | 29.46 | 26.97 | 29.21 | 1,137,350 | +0.88(+3.12%) |
Mar 24, 2021 | 28.81 | 29.25 | 28.00 | 28.33 | 2,007,671 | +0.00(+0.00%) |
Mar 23, 2021 | 28.71 | 29.20 | 27.89 | 28.33 | 1,503,495 | -0.81(-2.77%) |
Mar 22, 2021 | 29.53 | 29.62 | 28.59 | 29.13 | 1,115,356 | -0.48(-1.62%) |
Mar 19, 2021 | 29.17 | 29.84 | 28.88 | 29.62 | 1,803,427 | +0.25(+0.85%) |
Mar 18, 2021 | 30.10 | 30.39 | 29.22 | 29.37 | 1,040,189 | -0.72(-2.40%) |
Mar 17, 2021 | 29.66 | 30.11 | 29.13 | 30.09 | 520,507 | +0.33(+1.13%) |
Mar 16, 2021 | 30.62 | 30.77 | 29.16 | 29.75 | 994,636 | -0.81(-2.64%) |
Mar 15, 2021 | 29.98 | 30.85 | 29.84 | 30.56 | 790,750 | +0.70(+2.36%) |
Mar 12, 2021 | 29.90 | 30.41 | 29.54 | 29.86 | 755,456 | +0.06(+0.20%) |
Mar 11, 2021 | 28.52 | 29.98 | 28.15 | 29.80 | 804,397 | +1.67(+5.92%) |
Mar 10, 2021 | 27.22 | 28.22 | 26.90 | 28.13 | 897,322 | +1.13(+4.20%) |
Mar 09, 2021 | 28.03 | 28.08 | 26.93 | 27.00 | 1,089,420 | -0.58(-2.09%) |
Mar 08, 2021 | 26.61 | 27.88 | 26.47 | 27.57 | 1,291,147 | +1.18(+4.46%) |
Mar 05, 2021 | 26.69 | 26.69 | 24.37 | 26.40 | 977,841 | +0.16(+0.62%) |
Mar 04, 2021 | 27.43 | 27.68 | 25.28 | 26.23 | 1,268,251 | -1.19(-4.35%) |
Mar 03, 2021 | 27.32 | 28.16 | 27.05 | 27.43 | 1,213,298 | +0.47(+1.75%) |
Mar 02, 2021 | 26.93 | 27.36 | 26.43 | 26.95 | 654,643 | -0.06(-0.22%) |
Mar 01, 2021 | 26.60 | 27.13 | 26.19 | 27.01 | 812,005 | +1.12(+4.31%) |
Feb 26, 2021 | 25.80 | 26.38 | 25.05 | 25.90 | 821,042 | +0.54(+2.13%) |
Feb 25, 2021 | 25.88 | 26.18 | 25.05 | 25.36 | 1,187,784 | -0.55(-2.12%) |
Feb 24, 2021 | 25.42 | 26.24 | 24.99 | 25.91 | 2,005,290 | +0.69(+2.72%) |
Feb 23, 2021 | 24.44 | 25.45 | 23.98 | 25.22 | 963,634 | +0.27(+1.10%) |
Feb 22, 2021 | 25.03 | 25.82 | 24.89 | 24.95 | 971,732 | -0.12(-0.48%) |
Feb 19, 2021 | 24.71 | 25.23 | 24.54 | 25.07 | 593,880 | +0.46(+1.88%) |
Feb 18, 2021 | 24.82 | 25.13 | 24.19 | 24.60 | 657,788 | -0.45(-1.82%) |
Feb 17, 2021 | 24.91 | 25.23 | 24.22 | 25.06 | 806,098 | +0.06(+0.24%) |
Feb 16, 2021 | 25.06 | 25.35 | 24.59 | 25.00 | 1,041,752 | +0.34(+1.39%) |
Feb 12, 2021 | 23.56 | 24.65 | 23.48 | 24.65 | 694,297 | +0.80(+3.35%) |
Feb 11, 2021 | 24.29 | 24.41 | 23.19 | 23.86 | 1,018,880 | -0.09(-0.36%) |
Feb 10, 2021 | 24.62 | 25.32 | 23.73 | 23.94 | 1,459,507 | +0.07(+0.29%) |
Feb 09, 2021 | 23.76 | 24.24 | 23.42 | 23.87 | 1,051,708 | -0.13(-0.54%) |
Feb 08, 2021 | 23.21 | 24.09 | 22.75 | 24.00 | 1,464,530 | +0.94(+4.10%) |
Feb 05, 2021 | 22.27 | 23.14 | 22.20 | 23.06 | 1,623,445 | +1.12(+5.09%) |
Feb 04, 2021 | 21.01 | 21.98 | 20.98 | 21.94 | 897,154 | +0.94(+4.45%) |
Feb 03, 2021 | 20.60 | 21.22 | 20.46 | 21.01 | 874,260 | +0.49(+2.38%) |
Feb 02, 2021 | 20.16 | 20.68 | 20.10 | 20.52 | 914,367 | +0.46(+2.31%) |
Feb 01, 2021 | 20.23 | 20.58 | 19.78 | 20.05 | 1,484,769 | -0.10(-0.51%) |
Jan 29, 2021 | 21.08 | 21.08 | 19.98 | 20.16 | 1,621,348 | -0.98(-4.63%) |
Jan 28, 2021 | 21.18 | 21.55 | 20.22 | 21.13 | 1,195,295 | +0.56(+2.71%) |
Jan 27, 2021 | 20.23 | 21.05 | 19.84 | 20.58 | 1,518,211 | -0.50(-2.36%) |
Jan 26, 2021 | 21.93 | 21.93 | 20.77 | 21.07 | 1,064,863 | -0.28(-1.33%) |
Jan 25, 2021 | 21.93 | 22.15 | 21.13 | 21.36 | 1,157,686 | -0.75(-3.38%) |
Jan 22, 2021 | 21.87 | 22.14 | 21.68 | 22.10 | 591,667 | -0.11(-0.50%) |
Jan 21, 2021 | 21.99 | 22.38 | 21.60 | 22.22 | 705,003 | +0.19(+0.86%) |
Jan 20, 2021 | 20.76 | 22.29 | 20.76 | 22.03 | 1,223,849 | +1.29(+6.21%) |
Jan 19, 2021 | 21.79 | 21.89 | 20.70 | 20.74 | 1,405,416 | -0.75(-3.48%) |
Jan 15, 2021 | 21.58 | 21.73 | 21.26 | 21.49 | 1,063,813 | -0.41(-1.88%) |
Jan 14, 2021 | 21.85 | 22.15 | 21.38 | 21.90 | 1,045,429 | +0.66(+3.11%) |
Jan 13, 2021 | 22.06 | 22.40 | 21.19 | 21.24 | 920,053 | -1.22(-5.43%) |
Jan 12, 2021 | 21.59 | 22.50 | 21.37 | 22.46 | 1,249,116 | +1.13(+5.31%) |
Jan 11, 2021 | 21.29 | 21.82 | 21.07 | 21.32 | 724,735 | -0.42(-1.93%) |
Jan 08, 2021 | 21.94 | 22.16 | 21.33 | 21.74 | 939,399 | -0.07(-0.31%) |
Jan 07, 2021 | 22.35 | 22.65 | 21.71 | 21.81 | 772,364 | -0.22(-1.01%) |
Jan 06, 2021 | 21.89 | 22.62 | 21.83 | 22.04 | 1,167,571 | +0.15(+0.67%) |
Jan 05, 2021 | 20.84 | 22.06 | 20.60 | 21.89 | 1,363,203 | +0.86(+4.08%) |
Jan 04, 2021 | 21.57 | 21.79 | 20.31 | 21.03 | 1,798,500 | -0.46(-2.16%) |
Dec 31, 2020 | 21.49 | 21.49 | 21.49 | 1,533,218 | +0.29(+1.38%) | |
Dec 30, 2020 | 21.19 | 21.36 | 20.60 | 21.20 | 1,533,218 | +0.15(+0.73%) |
Dec 29, 2020 | 21.68 | 21.88 | 20.92 | 21.05 | 1,229,013 | -0.59(-2.74%) |
Dec 28, 2020 | 22.31 | 22.71 | 21.52 | 21.64 | 1,959,583 | -0.27(-1.25%) |
Dec 24, 2020 | 22.08 | 22.08 | 21.50 | 21.92 | 915,750 | -0.15(-0.66%) |
Dec 23, 2020 | 21.52 | 22.38 | 21.42 | 22.06 | 1,591,383 | +0.78(+3.67%) |
Dec 22, 2020 | 20.52 | 21.41 | 20.35 | 21.28 | 1,389,463 | +0.74(+3.59%) |
Dec 21, 2020 | 20.19 | 20.92 | 19.96 | 20.54 | 1,122,564 | -0.59(-2.80%) |
Dec 18, 2020 | 20.89 | 21.68 | 20.74 | 21.13 | 1,901,164 | +0.33(+1.57%) |
Dec 17, 2020 | 20.89 | 21.03 | 20.24 | 20.81 | 922,442 | +0.14(+0.66%) |
Dec 16, 2020 | 21.36 | 21.38 | 20.46 | 20.67 | 3,411,676 | -0.68(-3.18%) |
Dec 15, 2020 | 21.02 | 21.81 | 20.83 | 21.35 | 825,988 | +0.60(+2.90%) |
Dec 14, 2020 | 21.02 | 21.28 | 20.68 | 20.75 | 612,433 | +0.08(+0.37%) |
Dec 11, 2020 | 20.90 | 21.32 | 20.38 | 20.67 | 579,086 | -0.27(-1.31%) |
Dec 10, 2020 | 20.58 | 21.20 | 20.44 | 20.95 | 692,155 | +0.04(+0.21%) |
Dec 09, 2020 | 21.44 | 21.62 | 20.65 | 20.90 | 1,169,021 | -0.04(-0.20%) |
Dec 08, 2020 | 19.96 | 21.01 | 19.92 | 20.95 | 823,422 | +0.66(+3.26%) |
Dec 07, 2020 | 20.37 | 20.68 | 20.04 | 20.28 | 858,596 | -0.35(-1.71%) |
Dec 04, 2020 | 19.72 | 20.66 | 19.53 | 20.64 | 1,422,961 | +1.11(+5.67%) |
Dec 03, 2020 | 19.18 | 19.61 | 18.79 | 19.53 | 1,912,858 | +0.51(+2.66%) |
Dec 02, 2020 | 18.77 | 19.28 | 18.34 | 19.02 | 1,117,559 | +0.19(+1.00%) |
Dec 01, 2020 | 19.01 | 19.03 | 18.52 | 18.83 | 949,020 | +0.17(+0.90%) |
Nov 30, 2020 | 18.96 | 18.97 | 18.13 | 18.67 | 1,665,323 | -0.48(-2.49%) |
Nov 27, 2020 | 19.03 | 19.46 | 18.86 | 19.14 | 525,266 | +0.15(+0.77%) |
Nov 25, 2020 | 19.31 | 19.38 | 18.56 | 19.00 | 1,552,268 | -0.52(-2.64%) |
Nov 24, 2020 | 18.98 | 19.61 | 18.72 | 19.51 | 1,456,867 | +0.88(+4.70%) |
Nov 23, 2020 | 18.64 | 18.90 | 18.07 | 18.64 | 1,190,048 | -0.01(-0.05%) |
Nov 20, 2020 | 18.71 | 18.97 | 18.35 | 18.64 | 959,086 | -0.22(-1.18%) |
Nov 19, 2020 | 18.75 | 19.00 | 18.24 | 18.87 | 1,172,483 | +0.03(+0.14%) |
Nov 18, 2020 | 18.50 | 19.17 | 18.29 | 18.84 | 1,453,820 | +0.39(+2.14%) |
Nov 17, 2020 | 17.67 | 18.47 | 17.40 | 18.45 | 1,060,138 | +0.38(+2.09%) |
Nov 16, 2020 | 19.27 | 19.28 | 17.82 | 18.07 | 1,225,803 | +0.09(+0.48%) |
Nov 13, 2020 | 17.45 | 18.45 | 17.44 | 17.98 | 985,879 | +0.87(+5.07%) |
Nov 12, 2020 | 17.30 | 17.67 | 16.93 | 17.12 | 1,108,801 | -0.52(-2.92%) |
Nov 11, 2020 | 18.41 | 18.49 | 17.33 | 17.63 | 1,127,690 | -0.58(-3.16%) |
Nov 10, 2020 | 18.49 | 18.90 | 17.83 | 18.21 | 1,228,970 | -0.45(-2.39%) |
Nov 09, 2020 | 20.16 | 22.45 | 18.47 | 18.65 | 2,799,101 | +0.60(+3.30%) |
Nov 06, 2020 | 18.10 | 18.20 | 17.54 | 18.06 | 891,636 | -0.08(-0.45%) |
Nov 05, 2020 | 17.22 | 18.22 | 17.22 | 18.14 | 1,764,450 | +1.05(+6.13%) |
Nov 04, 2020 | 16.80 | 17.68 | 16.70 | 17.09 | 913,938 | -0.02(-0.10%) |
Nov 03, 2020 | 17.01 | 17.24 | 16.73 | 17.11 | 945,841 | +0.41(+2.47%) |
Nov 02, 2020 | 16.47 | 16.70 | 16.06 | 16.70 | 1,105,205 | +0.28(+1.73%) |
Oct 30, 2020 | 16.25 | 16.73 | 15.67 | 16.41 | 1,528,387 | +0.29(+1.81%) |
Oct 29, 2020 | 15.46 | 16.72 | 15.46 | 16.12 | 2,093,101 | +0.69(+4.45%) |
Oct 28, 2020 | 16.73 | 16.99 | 15.40 | 15.43 | 4,378,061 | -0.66(-4.11%) |
Oct 27, 2020 | 16.94 | 17.13 | 15.83 | 16.10 | 4,342,201 | -0.70(-4.19%) |
Oct 26, 2020 | 16.95 | 17.19 | 16.40 | 16.80 | 1,562,461 | -0.57(-3.26%) |
Oct 23, 2020 | 16.94 | 17.56 | 16.52 | 17.37 | 1,557,277 | +0.66(+3.96%) |
Oct 22, 2020 | 15.86 | 16.82 | 15.86 | 16.70 | 1,460,256 | +0.98(+6.22%) |
Oct 21, 2020 | 16.04 | 16.15 | 15.59 | 15.73 | 772,145 | -0.31(-1.93%) |
Oct 20, 2020 | 16.02 | 16.42 | 15.81 | 16.04 | 1,170,059 | +0.25(+1.58%) |
Oct 19, 2020 | 16.40 | 16.45 | 15.69 | 15.79 | 1,042,773 | -0.56(-3.41%) |
Oct 16, 2020 | 15.92 | 16.57 | 15.82 | 16.34 | 1,162,017 | +0.57(+3.62%) |
Oct 15, 2020 | 15.41 | 15.90 | 15.41 | 15.77 | 857,335 | +0.16(+1.02%) |
Oct 14, 2020 | 15.74 | 16.38 | 15.52 | 15.61 | 1,043,696 | +0.11(+0.72%) |
Oct 13, 2020 | 15.11 | 15.60 | 14.86 | 15.50 | 1,437,407 | +0.05(+0.33%) |
Oct 12, 2020 | 15.19 | 15.61 | 14.98 | 15.45 | 1,248,495 | +0.30(+2.01%) |
Oct 09, 2020 | 15.52 | 15.73 | 15.13 | 15.15 | 881,851 | -0.22(-1.42%) |
Oct 08, 2020 | 15.45 | 15.74 | 15.11 | 15.37 | 816,891 | +0.11(+0.73%) |
Oct 07, 2020 | 15.18 | 15.37 | 14.98 | 15.25 | 1,089,337 | +0.37(+2.48%) |
Oct 06, 2020 | 15.38 | 15.79 | 14.87 | 14.88 | 1,292,542 | -0.50(-3.24%) |
Oct 05, 2020 | 15.45 | 15.56 | 14.97 | 15.38 | 980,502 | +0.01(+0.06%) |
Oct 02, 2020 | 14.25 | 15.52 | 14.22 | 15.37 | 1,315,554 | +0.28(+1.88%) |
Oct 01, 2020 | 14.94 | 15.38 | 14.72 | 15.09 | 1,210,641 | +0.41(+2.81%) |
Sep 30, 2020 | 14.46 | 15.15 | 14.46 | 14.68 | 1,570,653 | +0.36(+2.52%) |
Sep 29, 2020 | 15.05 | 15.24 | 14.23 | 14.32 | 1,493,971 | -0.73(-4.85%) |
Sep 28, 2020 | 15.02 | 15.30 | 14.52 | 15.05 | 1,568,721 | +0.34(+2.33%) |
Sep 25, 2020 | 14.25 | 14.88 | 14.16 | 14.70 | 1,092,470 | +0.44(+3.07%) |
Sep 24, 2020 | 14.10 | 14.78 | 13.77 | 14.27 | 1,087,862 | -0.02(-0.12%) |
Sep 23, 2020 | 14.83 | 15.20 | 14.19 | 14.28 | 1,575,111 | -0.53(-3.59%) |
Sep 22, 2020 | 14.17 | 14.83 | 14.13 | 14.82 | 1,519,456 | +0.82(+5.89%) |
Sep 21, 2020 | 14.33 | 14.34 | 13.57 | 13.99 | 2,119,901 | -0.88(-5.94%) |
Sep 18, 2020 | 15.31 | 15.43 | 14.59 | 14.88 | 1,928,540 | -0.39(-2.53%) |
Sep 17, 2020 | 14.99 | 15.43 | 14.86 | 15.26 | 1,421,564 | -0.15(-1.00%) |
Sep 16, 2020 | 15.83 | 15.88 | 15.30 | 15.42 | 1,251,424 | -0.39(-2.50%) |
Sep 15, 2020 | 15.55 | 16.52 | 15.26 | 15.81 | 2,609,137 | +0.45(+2.91%) |
Sep 14, 2020 | 14.93 | 15.42 | 14.80 | 15.37 | 1,635,697 | +0.64(+4.37%) |
Sep 11, 2020 | 15.13 | 15.38 | 14.20 | 14.72 | 2,141,140 | -0.28(-1.89%) |
Sep 10, 2020 | 15.16 | 15.81 | 15.00 | 15.01 | 1,603,896 | -0.11(-0.74%) |
Sep 09, 2020 | 15.03 | 15.21 | 14.49 | 15.12 | 1,041,806 | +0.39(+2.68%) |
Sep 08, 2020 | 14.65 | 15.24 | 14.59 | 14.72 | 1,260,072 | -0.34(-2.28%) |
Sep 04, 2020 | 15.11 | 15.41 | 14.59 | 15.07 | 1,493,089 | +0.25(+1.68%) |
Sep 03, 2020 | 15.75 | 15.90 | 14.65 | 14.82 | 2,402,447 | -0.94(-5.94%) |
Sep 02, 2020 | 15.92 | 16.01 | 15.12 | 15.75 | 1,391,109 | -0.05(-0.33%) |
Sep 01, 2020 | 14.59 | 15.86 | 14.44 | 15.80 | 1,873,476 | +1.15(+7.82%) |
Aug 31, 2020 | 15.52 | 15.54 | 14.64 | 14.66 | 1,707,143 | -0.85(-5.48%) |
Aug 28, 2020 | 15.26 | 15.75 | 15.08 | 15.51 | 1,862,372 | +0.39(+2.58%) |
Aug 27, 2020 | 14.95 | 15.31 | 14.77 | 15.12 | 1,591,073 | +0.16(+1.09%) |
Aug 26, 2020 | 14.61 | 15.14 | 14.46 | 14.95 | 1,837,974 | +0.44(+3.02%) |
Aug 25, 2020 | 14.55 | 14.97 | 14.40 | 14.52 | 2,285,667 | +0.10(+0.71%) |
Aug 24, 2020 | 14.63 | 14.72 | 14.09 | 14.41 | 3,500,679 | -0.06(-0.42%) |
Aug 21, 2020 | 14.81 | 15.07 | 14.39 | 14.47 | 3,577,381 | -0.37(-2.49%) |
Aug 20, 2020 | 14.16 | 14.95 | 13.96 | 14.84 | 1,938,931 | +0.64(+4.53%) |
Aug 19, 2020 | 14.05 | 14.75 | 13.95 | 14.20 | 1,985,125 | +0.19(+1.35%) |
Aug 18, 2020 | 14.20 | 14.24 | 13.25 | 14.01 | 3,161,780 | -0.09(-0.61%) |
Aug 17, 2020 | 13.79 | 14.42 | 13.44 | 14.10 | 3,697,773 | +0.17(+1.23%) |
Aug 14, 2020 | 13.26 | 14.52 | 13.09 | 13.92 | 3,947,246 | +0.77(+5.87%) |
Aug 13, 2020 | 12.95 | 13.27 | 12.75 | 13.15 | 1,721,685 | +0.06(+0.46%) |
Aug 12, 2020 | 12.80 | 13.43 | 12.75 | 13.09 | 3,116,092 | +0.57(+4.52%) |
Aug 11, 2020 | 12.69 | 12.85 | 11.79 | 12.52 | 3,957,853 | +0.34(+2.82%) |
Aug 10, 2020 | 12.15 | 12.60 | 11.79 | 12.18 | 3,900,453 | +0.23(+1.94%) |
Aug 07, 2020 | 11.43 | 11.97 | 11.37 | 11.95 | 2,567,271 | +0.40(+3.49%) |
Aug 06, 2020 | 10.82 | 11.67 | 10.57 | 11.55 | 3,061,871 | +0.80(+7.43%) |
Aug 05, 2020 | 10.62 | 11.27 | 9.880 | 10.75 | 4,605,381 | +0.24(+2.29%) |
Aug 04, 2020 | 10.03 | 10.59 | 9.932 | 10.51 | 3,312,791 | +0.47(+4.71%) |
Aug 03, 2020 | 9.288 | 10.18 | 9.151 | 10.03 | 3,021,705 | +0.63(+6.66%) |
Jul 31, 2020 | 9.958 | 9.992 | 9.340 | 9.408 | 1,936,462 | -0.65(-6.48%) |
Jul 30, 2020 | 10.13 | 10.23 | 9.838 | 10.06 | 1,559,959 | -0.21(-2.09%) |
Jul 29, 2020 | 9.700 | 10.40 | 9.606 | 10.28 | 3,195,408 | +0.83(+8.82%) |
Jul 28, 2020 | 8.902 | 9.752 | 8.902 | 9.443 | 2,406,329 | +0.39(+4.27%) |
Jul 27, 2020 | 9.297 | 9.305 | 8.636 | 9.056 | 3,399,254 | -0.37(-3.92%) |
Jul 24, 2020 | 9.331 | 9.503 | 9.048 | 9.425 | 1,959,294 | +0.10(+1.10%) |
Jul 23, 2020 | 9.460 | 9.528 | 9.022 | 9.322 | 2,976,831 | -0.24(-2.51%) |
Jul 22, 2020 | 9.554 | 9.820 | 9.451 | 9.563 | 915,846 | -0.19(-1.94%) |
Jul 21, 2020 | 9.408 | 9.820 | 9.314 | 9.752 | 1,796,411 | +0.61(+6.67%) |
Jul 20, 2020 | 9.460 | 9.589 | 8.970 | 9.142 | 1,478,965 | -0.33(-3.45%) |
Jul 17, 2020 | 9.838 | 9.855 | 9.280 | 9.468 | 1,648,491 | -0.42(-4.25%) |
Jul 16, 2020 | 9.855 | 10.28 | 9.571 | 9.889 | 2,511,012 | -0.33(-3.19%) |
Jul 15, 2020 | 9.134 | 10.28 | 8.910 | 10.22 | 4,352,680 | +1.61(+18.76%) |
Jul 14, 2020 | 8.619 | 8.773 | 8.275 | 8.601 | 2,961,012 | -0.12(-1.38%) |
Jul 13, 2020 | 8.902 | 9.528 | 8.567 | 8.722 | 3,803,872 | +0.09(+0.99%) |
Jul 10, 2020 | 8.430 | 8.764 | 8.361 | 8.636 | 1,949,625 | +0.07(+0.80%) |
Jul 09, 2020 | 8.902 | 8.902 | 8.052 | 8.567 | 3,984,771 | -0.31(-3.48%) |
Jul 08, 2020 | 8.696 | 8.893 | 8.249 | 8.876 | 3,507,343 | +0.11(+1.27%) |
Jul 07, 2020 | 8.988 | 9.056 | 8.687 | 8.764 | 2,047,423 | -0.42(-4.58%) |
Jul 06, 2020 | 9.486 | 9.520 | 8.739 | 9.185 | 2,686,154 | -0.08(-0.83%) |
Jul 02, 2020 | 9.580 | 9.735 | 9.194 | 9.262 | 1,873,788 | +0.00(+0.00%) |
Jul 01, 2020 | 9.425 | 9.992 | 9.202 | 9.262 | 2,742,681 | -0.10(-1.10%) |
Jun 30, 2020 | 9.099 | 9.503 | 9.039 | 9.365 | 2,308,137 | +0.11(+1.21%) |
Jun 29, 2020 | 8.953 | 9.477 | 8.627 | 9.254 | 2,567,121 | +0.45(+5.17%) |
Jun 26, 2020 | 9.280 | 9.494 | 8.541 | 8.799 | 4,523,071 | -0.59(-6.31%) |
Jun 25, 2020 | 9.486 | 9.966 | 8.584 | 9.391 | 4,723,609 | -0.71(-7.05%) |
Jun 24, 2020 | 10.77 | 10.82 | 9.786 | 10.10 | 2,991,370 | -1.00(-9.04%) |
Jun 23, 2020 | 10.67 | 11.20 | 10.32 | 11.11 | 2,798,628 | +0.68(+6.50%) |
Jun 22, 2020 | 10.32 | 10.64 | 9.906 | 10.43 | 2,333,517 | +0.07(+0.66%) |
Jun 19, 2020 | 11.32 | 11.43 | 10.32 | 10.36 | 2,800,024 | -0.70(-6.36%) |
Jun 18, 2020 | 11.34 | 11.68 | 10.94 | 11.06 | 2,304,324 | -0.36(-3.16%) |
Jun 17, 2020 | 11.83 | 11.88 | 11.37 | 11.43 | 1,416,015 | -0.44(-3.69%) |
Jun 16, 2020 | 12.42 | 12.62 | 11.74 | 11.86 | 2,598,416 | +0.23(+1.99%) |
Jun 15, 2020 | 10.02 | 11.82 | 10.02 | 11.63 | 2,693,959 | +0.27(+2.34%) |
Jun 12, 2020 | 11.88 | 11.88 | 11.02 | 11.37 | 2,784,530 | +0.64(+5.92%) |
Jun 11, 2020 | 10.09 | 11.51 | 9.923 | 10.73 | 4,464,772 | -1.06(-8.96%) |
Jun 10, 2020 | 12.58 | 12.58 | 11.19 | 11.79 | 3,470,228 | -0.94(-7.36%) |
Jun 09, 2020 | 13.05 | 13.35 | 12.26 | 12.72 | 3,034,391 | -0.84(-6.20%) |
Jun 08, 2020 | 13.99 | 14.01 | 13.14 | 13.56 | 4,780,130 | +0.15(+1.15%) |
Jun 05, 2020 | 13.69 | 14.63 | 13.15 | 13.41 | 5,347,491 | +0.49(+3.79%) |
Jun 04, 2020 | 13.32 | 13.43 | 12.30 | 12.92 | 5,322,586 | +0.05(+0.40%) |
Jun 03, 2020 | 11.85 | 13.01 | 11.79 | 12.87 | 5,746,138 | +1.19(+10.22%) |
Jun 02, 2020 | 12.22 | 12.22 | 11.42 | 11.67 | 3,519,599 | -0.21(-1.81%) |