Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.34 | 24.81 | 23.93 | 24.17 | 2,134,365 | +0.35(+1.47%) |
May 27, 2021 | 23.10 | 23.87 | 22.62 | 23.82 | 2,470,530 | +0.78(+3.39%) |
May 26, 2021 | 21.71 | 23.10 | 21.57 | 23.04 | 3,362,534 | +1.46(+6.77%) |
May 25, 2021 | 21.80 | 22.19 | 21.42 | 21.58 | 2,184,421 | -0.27(-1.24%) |
May 24, 2021 | 22.41 | 22.71 | 21.63 | 21.85 | 2,168,322 | -0.44(-1.97%) |
May 21, 2021 | 22.09 | 22.80 | 21.57 | 22.29 | 2,957,771 | +0.38(+1.73%) |
May 20, 2021 | 21.96 | 22.47 | 21.33 | 21.91 | 3,595,874 | +1.02(+4.88%) |
May 19, 2021 | 19.45 | 21.06 | 19.39 | 20.89 | 2,711,469 | +0.46(+2.25%) |
May 18, 2021 | 19.88 | 20.77 | 19.34 | 20.43 | 4,631,730 | +0.82(+4.18%) |
May 17, 2021 | 19.99 | 20.32 | 19.33 | 19.61 | 3,139,655 | -0.69(-3.40%) |
May 14, 2021 | 19.67 | 20.41 | 19.50 | 20.30 | 3,137,575 | +1.51(+8.04%) |
May 13, 2021 | 19.50 | 20.38 | 18.40 | 18.79 | 5,077,037 | -0.52(-2.69%) |
May 12, 2021 | 20.12 | 20.42 | 19.10 | 19.31 | 4,046,885 | -1.44(-6.94%) |
May 11, 2021 | 19.00 | 21.31 | 18.50 | 20.75 | 6,334,048 | +0.66(+3.29%) |
May 10, 2021 | 22.18 | 22.50 | 19.99 | 20.09 | 6,685,610 | -3.14(-13.52%) |
May 07, 2021 | 22.74 | 23.49 | 22.38 | 23.23 | 3,612,864 | +0.99(+4.45%) |
May 06, 2021 | 21.10 | 22.39 | 19.88 | 22.24 | 6,001,674 | +0.61(+2.82%) |
May 05, 2021 | 23.14 | 23.51 | 21.58 | 21.63 | 4,449,697 | -1.52(-6.57%) |
May 04, 2021 | 23.67 | 23.78 | 22.51 | 23.15 | 4,218,372 | -1.68(-6.77%) |
May 03, 2021 | 26.23 | 26.33 | 24.63 | 24.83 | 2,621,669 | -1.14(-4.39%) |
Apr 30, 2021 | 25.78 | 26.92 | 25.50 | 25.97 | 2,480,400 | -0.55(-2.07%) |
Apr 29, 2021 | 28.20 | 28.22 | 25.67 | 26.52 | 3,163,999 | -1.25(-4.50%) |
Apr 28, 2021 | 27.44 | 28.14 | 26.89 | 27.77 | 2,648,746 | +0.16(+0.58%) |
Apr 27, 2021 | 27.45 | 28.35 | 27.02 | 27.61 | 3,648,027 | +0.16(+0.58%) |
Apr 26, 2021 | 26.03 | 27.61 | 25.78 | 27.45 | 5,199,045 | +1.82(+7.10%) |
Apr 23, 2021 | 24.40 | 25.76 | 23.95 | 25.63 | 3,777,800 | +1.50(+6.22%) |
Apr 22, 2021 | 24.95 | 25.50 | 23.75 | 24.13 | 4,493,451 | +0.39(+1.64%) |
Apr 21, 2021 | 21.95 | 24.09 | 21.07 | 23.74 | 4,084,567 | +1.16(+5.14%) |
Apr 20, 2021 | 22.88 | 23.67 | 21.99 | 22.58 | 3,958,496 | +0.29(+1.30%) |
Apr 19, 2021 | 24.57 | 24.75 | 22.11 | 22.29 | 3,874,612 | -2.44(-9.87%) |
Apr 16, 2021 | 24.09 | 24.97 | 23.10 | 24.73 | 8,967,800 | +1.64(+7.10%) |
Apr 15, 2021 | 24.50 | 24.50 | 21.95 | 23.09 | 3,992,484 | -0.97(-4.03%) |
Apr 14, 2021 | 24.36 | 25.32 | 23.86 | 24.06 | 2,510,972 | -0.07(-0.29%) |
Apr 13, 2021 | 24.18 | 24.66 | 23.44 | 24.13 | 2,452,550 | +0.02(+0.08%) |
Apr 12, 2021 | 24.28 | 24.60 | 23.34 | 24.11 | 1,924,246 | -0.73(-2.94%) |
Apr 09, 2021 | 25.22 | 25.48 | 24.43 | 24.84 | 2,132,100 | -0.72(-2.82%) |
Apr 08, 2021 | 24.88 | 26.00 | 24.80 | 25.56 | 1,924,370 | +0.85(+3.44%) |
Apr 07, 2021 | 25.49 | 26.24 | 24.33 | 24.71 | 2,671,700 | -0.99(-3.85%) |
Apr 06, 2021 | 26.07 | 26.25 | 25.41 | 25.70 | 2,415,102 | -0.50(-1.91%) |
Apr 05, 2021 | 27.78 | 27.78 | 26.17 | 26.20 | 4,011,940 | -0.15(-0.57%) |
Apr 01, 2021 | 28.00 | 28.23 | 26.28 | 26.35 | 3,674,700 | -0.70(-2.59%) |
Mar 31, 2021 | 26.60 | 27.49 | 26.09 | 27.05 | 4,196,757 | +1.79(+7.09%) |
Mar 30, 2021 | 23.81 | 25.39 | 23.23 | 25.26 | 2,898,888 | +1.86(+7.95%) |
Mar 29, 2021 | 25.69 | 25.98 | 23.22 | 23.40 | 3,776,146 | -2.95(-11.20%) |
Mar 26, 2021 | 26.23 | 26.86 | 25.00 | 26.35 | 2,064,800 | +0.75(+2.93%) |
Mar 25, 2021 | 23.50 | 25.92 | 23.16 | 25.60 | 3,775,213 | +1.14(+4.66%) |
Mar 24, 2021 | 26.80 | 26.90 | 24.40 | 24.46 | 3,231,526 | -2.12(-7.98%) |
Mar 23, 2021 | 26.92 | 28.03 | 26.26 | 26.58 | 2,334,873 | -1.03(-3.73%) |
Mar 22, 2021 | 27.52 | 28.13 | 26.59 | 27.61 | 1,919,439 | +0.54(+1.99%) |
Mar 19, 2021 | 25.26 | 27.22 | 24.80 | 27.07 | 3,836,300 | +1.43(+5.58%) |
Mar 18, 2021 | 27.72 | 27.83 | 25.59 | 25.64 | 2,923,270 | -2.85(-10.00%) |
Mar 17, 2021 | 26.10 | 28.72 | 25.80 | 28.49 | 3,606,766 | +0.49(+1.75%) |
Mar 16, 2021 | 29.76 | 29.76 | 27.55 | 28.00 | 3,243,640 | -1.78(-5.98%) |
Mar 15, 2021 | 29.43 | 30.07 | 28.89 | 29.78 | 1,769,612 | +0.23(+0.78%) |
Mar 12, 2021 | 28.78 | 29.73 | 28.13 | 29.55 | 2,332,200 | -0.38(-1.27%) |
Mar 11, 2021 | 29.56 | 30.23 | 28.35 | 29.93 | 3,356,179 | +2.22(+8.01%) |
Mar 10, 2021 | 28.07 | 29.10 | 26.79 | 27.71 | 3,522,022 | +0.53(+1.95%) |
Mar 09, 2021 | 27.30 | 28.27 | 26.84 | 27.18 | 6,263,715 | +1.85(+7.30%) |
Mar 08, 2021 | 26.60 | 27.39 | 24.81 | 25.33 | 4,067,142 | -0.28(-1.09%) |
Mar 05, 2021 | 26.63 | 26.86 | 22.73 | 25.61 | 6,994,800 | -1.00(-3.76%) |
Mar 04, 2021 | 26.36 | 27.90 | 25.05 | 26.61 | 6,760,574 | +0.00(+0.00%) |
Mar 03, 2021 | 28.93 | 29.39 | 26.41 | 26.61 | 3,362,824 | -2.03(-7.09%) |
Mar 02, 2021 | 30.37 | 30.98 | 28.19 | 28.64 | 5,547,726 | -1.73(-5.70%) |
Mar 01, 2021 | 30.00 | 30.78 | 29.46 | 30.37 | 3,483,606 | +1.84(+6.45%) |
Feb 26, 2021 | 27.51 | 28.89 | 26.11 | 28.53 | 4,401,700 | +1.20(+4.39%) |
Feb 25, 2021 | 29.55 | 30.00 | 27.06 | 27.33 | 3,391,506 | -2.74(-9.11%) |
Feb 24, 2021 | 29.00 | 30.29 | 27.75 | 30.07 | 3,720,817 | +1.77(+6.25%) |
Feb 23, 2021 | 26.66 | 28.53 | 24.75 | 28.30 | 6,306,020 | -0.32(-1.12%) |
Feb 22, 2021 | 31.32 | 31.61 | 28.33 | 28.62 | 4,648,878 | -3.42(-10.67%) |
Feb 19, 2021 | 32.18 | 33.65 | 31.57 | 32.04 | 5,487,100 | +1.51(+4.95%) |
Feb 18, 2021 | 31.06 | 32.20 | 29.75 | 30.53 | 8,782,663 | -2.47(-7.48%) |
Feb 17, 2021 | 35.42 | 35.42 | 31.66 | 33.00 | 7,310,265 | -2.35(-6.65%) |
Feb 16, 2021 | 40.00 | 40.05 | 35.21 | 35.35 | 8,186,148 | -5.09(-12.59%) |
Feb 12, 2021 | 40.22 | 41.38 | 38.62 | 40.44 | 2,206,300 | +0.39(+0.97%) |
Feb 11, 2021 | 39.98 | 41.54 | 37.88 | 40.05 | 4,239,439 | -1.36(-3.28%) |
Feb 10, 2021 | 42.20 | 43.92 | 40.11 | 41.41 | 3,675,878 | -0.41(-0.98%) |
Feb 09, 2021 | 42.57 | 43.02 | 41.41 | 41.82 | 2,989,430 | -0.83(-1.95%) |
Feb 08, 2021 | 43.00 | 44.95 | 42.23 | 42.65 | 2,766,044 | +0.29(+0.68%) |
Feb 05, 2021 | 42.90 | 43.20 | 40.57 | 42.36 | 2,517,200 | +0.61(+1.46%) |
Feb 04, 2021 | 40.82 | 42.56 | 40.39 | 41.75 | 4,110,202 | +0.79(+1.93%) |
Feb 03, 2021 | 38.64 | 41.12 | 37.76 | 40.96 | 3,745,286 | +2.62(+6.83%) |
Feb 02, 2021 | 38.11 | 38.79 | 36.43 | 38.34 | 2,890,365 | +1.09(+2.93%) |
Feb 01, 2021 | 35.83 | 37.40 | 34.20 | 37.25 | 3,440,009 | +2.34(+6.70%) |
Jan 29, 2021 | 36.42 | 37.85 | 34.67 | 34.91 | 3,447,400 | -1.42(-3.91%) |
Jan 28, 2021 | 39.00 | 39.86 | 35.16 | 36.33 | 5,030,231 | -3.02(-7.67%) |
Jan 27, 2021 | 39.58 | 41.75 | 37.24 | 39.35 | 5,352,547 | -2.13(-5.14%) |
Jan 26, 2021 | 38.93 | 41.58 | 38.03 | 41.48 | 5,874,863 | +2.98(+7.74%) |
Jan 25, 2021 | 40.00 | 42.19 | 38.35 | 38.50 | 4,217,473 | -1.68(-4.18%) |
Jan 22, 2021 | 37.00 | 40.25 | 36.90 | 40.18 | 3,593,300 | +2.58(+6.86%) |
Jan 21, 2021 | 38.68 | 39.08 | 36.25 | 37.60 | 4,430,539 | -0.98(-2.54%) |
Jan 20, 2021 | 38.17 | 39.98 | 36.81 | 38.58 | 7,132,257 | -1.35(-3.38%) |
Jan 19, 2021 | 37.66 | 40.24 | 36.66 | 39.93 | 4,704,517 | +3.46(+9.49%) |
Jan 15, 2021 | 38.01 | 38.58 | 35.10 | 36.47 | 4,872,100 | -2.39(-6.15%) |
Jan 14, 2021 | 38.71 | 39.38 | 36.42 | 38.86 | 6,482,305 | +0.15(+0.39%) |
Jan 13, 2021 | 36.92 | 38.95 | 34.37 | 38.71 | 6,812,553 | +3.05(+8.55%) |
Jan 12, 2021 | 34.80 | 36.88 | 33.73 | 35.66 | 5,501,016 | +1.08(+3.12%) |
Jan 11, 2021 | 33.80 | 35.30 | 32.82 | 34.58 | 4,158,592 | -0.21(-0.60%) |
Jan 08, 2021 | 34.93 | 37.39 | 34.11 | 34.79 | 7,804,600 | +1.23(+3.67%) |
Jan 07, 2021 | 33.72 | 35.74 | 32.50 | 33.56 | 8,976,813 | +3.14(+10.32%) |
Jan 06, 2021 | 29.84 | 31.99 | 29.51 | 30.42 | 5,800,360 | +2.06(+7.26%) |
Jan 05, 2021 | 27.01 | 29.02 | 27.00 | 28.36 | 3,572,818 | +1.07(+3.92%) |
Jan 04, 2021 | 29.14 | 29.38 | 27.05 | 27.29 | 4,448,834 | -1.37(-4.78%) |
Dec 31, 2020 | 28.66 | 28.66 | 28.66 | 3,184,769 | +0.25(+0.88%) | |
Dec 30, 2020 | 27.63 | 28.86 | 27.12 | 28.41 | 3,184,769 | +0.59(+2.12%) |
Dec 29, 2020 | 28.46 | 29.59 | 26.75 | 27.82 | 4,338,941 | -0.37(-1.31%) |
Dec 28, 2020 | 31.10 | 31.58 | 28.04 | 28.19 | 4,568,356 | -2.33(-7.63%) |
Dec 24, 2020 | 30.84 | 31.09 | 29.57 | 30.52 | 2,321,500 | -0.07(-0.23%) |
Dec 23, 2020 | 31.05 | 31.06 | 29.13 | 30.59 | 5,298,536 | +0.27(+0.89%) |
Dec 22, 2020 | 28.50 | 31.45 | 28.45 | 30.32 | 8,929,046 | +2.77(+10.05%) |
Dec 21, 2020 | 25.59 | 27.58 | 24.99 | 27.55 | 5,734,867 | +1.24(+4.71%) |
Dec 18, 2020 | 26.60 | 27.64 | 26.14 | 26.31 | 7,637,100 | -0.02(-0.08%) |
Dec 17, 2020 | 26.11 | 27.53 | 25.75 | 26.33 | 5,106,777 | +0.45(+1.74%) |
Dec 16, 2020 | 26.74 | 27.32 | 25.21 | 25.88 | 4,751,330 | -0.54(-2.04%) |
Dec 15, 2020 | 25.07 | 27.30 | 25.00 | 26.42 | 5,807,010 | +2.08(+8.55%) |
Dec 14, 2020 | 25.11 | 25.76 | 24.33 | 24.34 | 4,110,855 | -0.34(-1.38%) |
Dec 11, 2020 | 25.32 | 26.10 | 23.62 | 24.68 | 4,440,800 | -1.08(-4.19%) |
Dec 10, 2020 | 23.80 | 26.05 | 23.41 | 25.76 | 6,482,371 | +0.75(+3.00%) |
Dec 09, 2020 | 28.30 | 28.75 | 24.02 | 25.01 | 15,340,454 | -5.58(-18.24%) |
Dec 08, 2020 | 27.50 | 31.04 | 27.50 | 30.59 | 7,656,312 | +2.96(+10.71%) |
Dec 07, 2020 | 28.00 | 29.78 | 27.30 | 27.63 | 4,765,800 | -0.30(-1.07%) |
Dec 04, 2020 | 24.95 | 27.99 | 24.86 | 27.93 | 6,775,400 | +3.73(+15.41%) |
Dec 03, 2020 | 24.72 | 25.30 | 24.08 | 24.20 | 4,083,755 | -0.06(-0.25%) |
Dec 02, 2020 | 23.10 | 24.76 | 21.94 | 24.26 | 5,239,231 | -0.36(-1.46%) |
Dec 01, 2020 | 25.10 | 25.40 | 23.59 | 24.62 | 5,599,574 | +0.10(+0.41%) |
Nov 30, 2020 | 26.00 | 26.87 | 23.14 | 24.52 | 6,560,971 | -1.11(-4.33%) |
Nov 27, 2020 | 27.16 | 28.24 | 24.42 | 25.63 | 7,023,500 | -1.83(-6.66%) |
Nov 25, 2020 | 23.37 | 27.55 | 22.84 | 27.46 | 10,637,900 | +2.44(+9.75%) |
Nov 24, 2020 | 22.75 | 25.87 | 22.38 | 25.02 | 16,023,644 | +2.94(+13.32%) |
Nov 23, 2020 | 19.13 | 22.30 | 19.00 | 22.08 | 13,013,716 | +3.41(+18.26%) |
Nov 20, 2020 | 19.00 | 19.61 | 18.67 | 18.67 | 4,085,400 | -0.09(-0.48%) |
Nov 19, 2020 | 18.71 | 19.97 | 18.50 | 18.76 | 6,863,221 | +0.25(+1.35%) |
Nov 18, 2020 | 19.81 | 20.07 | 18.45 | 18.51 | 5,627,501 | -0.76(-3.94%) |
Nov 17, 2020 | 18.92 | 19.56 | 18.15 | 19.27 | 5,953,314 | +0.12(+0.63%) |
Nov 16, 2020 | 18.40 | 19.17 | 18.21 | 19.15 | 5,538,545 | +1.10(+6.09%) |
Nov 13, 2020 | 17.40 | 18.19 | 17.16 | 18.05 | 4,810,100 | +0.95(+5.56%) |
Nov 12, 2020 | 17.35 | 17.37 | 16.36 | 17.10 | 6,238,445 | +0.00(+0.00%) |
Nov 11, 2020 | 15.82 | 17.39 | 15.80 | 17.10 | 6,933,374 | +1.53(+9.83%) |
Nov 10, 2020 | 16.26 | 16.36 | 15.02 | 15.57 | 5,712,205 | +0.04(+0.26%) |
Nov 09, 2020 | 15.90 | 16.37 | 15.40 | 15.53 | 6,604,002 | +0.90(+6.15%) |
Nov 06, 2020 | 15.40 | 15.53 | 14.45 | 14.63 | 6,348,000 | -0.77(-5.00%) |
Nov 05, 2020 | 14.56 | 15.65 | 14.56 | 15.40 | 7,678,626 | +1.60(+11.59%) |
Nov 04, 2020 | 13.90 | 14.10 | 12.81 | 13.80 | 9,970,891 | -0.75(-5.15%) |
Nov 03, 2020 | 13.75 | 14.99 | 13.66 | 14.55 | 9,319,051 | +1.56(+12.01%) |
Nov 02, 2020 | 13.25 | 13.38 | 12.61 | 12.99 | 5,894,458 | +0.35(+2.77%) |
Oct 30, 2020 | 13.99 | 14.19 | 12.37 | 12.64 | 11,924,900 | -2.08(-14.13%) |
Oct 29, 2020 | 14.76 | 14.99 | 14.28 | 14.72 | 5,210,705 | +0.12(+0.82%) |
Oct 28, 2020 | 14.98 | 15.41 | 14.30 | 14.60 | 6,927,186 | -0.82(-5.32%) |
Oct 27, 2020 | 15.88 | 16.77 | 15.29 | 15.42 | 5,774,531 | -0.25(-1.60%) |
Oct 26, 2020 | 16.00 | 16.32 | 15.08 | 15.67 | 4,771,569 | -0.76(-4.63%) |
Oct 23, 2020 | 16.78 | 17.57 | 15.97 | 16.43 | 5,547,000 | -0.18(-1.08%) |
Oct 22, 2020 | 16.61 | 16.97 | 15.48 | 16.61 | 6,413,257 | +0.21(+1.28%) |
Oct 21, 2020 | 18.18 | 18.33 | 16.31 | 16.40 | 6,590,465 | -1.77(-9.74%) |
Oct 20, 2020 | 18.40 | 19.15 | 17.93 | 18.17 | 3,527,461 | -0.15(-0.82%) |
Oct 19, 2020 | 18.96 | 19.28 | 18.14 | 18.32 | 3,769,247 | -0.54(-2.86%) |
Oct 16, 2020 | 19.42 | 19.45 | 18.39 | 18.86 | 5,618,800 | -0.22(-1.15%) |
Oct 15, 2020 | 19.49 | 20.04 | 18.20 | 19.08 | 10,518,103 | -1.65(-7.96%) |
Oct 14, 2020 | 21.28 | 22.18 | 20.68 | 20.73 | 5,118,320 | -0.45(-2.12%) |
Oct 13, 2020 | 21.68 | 22.40 | 20.73 | 21.18 | 5,014,347 | -0.74(-3.38%) |
Oct 12, 2020 | 23.25 | 23.32 | 21.36 | 21.92 | 6,765,242 | -1.00(-4.36%) |
Oct 09, 2020 | 21.00 | 23.38 | 20.93 | 22.92 | 9,634,900 | +2.30(+11.15%) |
Oct 08, 2020 | 22.00 | 22.55 | 20.40 | 20.62 | 11,486,401 | -1.01(-4.67%) |
Oct 07, 2020 | 20.12 | 22.44 | 19.88 | 21.63 | 11,376,300 | +2.10(+10.75%) |
Oct 06, 2020 | 17.80 | 20.71 | 17.72 | 19.53 | 14,946,637 | +1.83(+10.34%) |
Oct 05, 2020 | 16.50 | 18.25 | 16.49 | 17.70 | 8,059,632 | +1.73(+10.83%) |
Oct 02, 2020 | 16.09 | 16.53 | 15.88 | 15.97 | 7,207,600 | -0.85(-5.05%) |
Oct 01, 2020 | 18.45 | 18.50 | 17.11 | 16.82 | 5,076,260 | -1.15(-6.40%) |
Sep 30, 2020 | 16.99 | 18.72 | 16.95 | 17.97 | 8,815,209 | +1.09(+6.46%) |
Sep 29, 2020 | 16.98 | 17.32 | 16.51 | 16.88 | 4,166,969 | +0.00(+0.00%) |
Sep 28, 2020 | 15.83 | 16.91 | 15.70 | 16.88 | 4,478,757 | +1.71(+11.27%) |
Sep 25, 2020 | 14.65 | 15.65 | 14.61 | 15.17 | 3,279,100 | +0.56(+3.83%) |
Sep 24, 2020 | 14.80 | 15.11 | 14.05 | 14.61 | 3,742,986 | -0.63(-4.13%) |
Sep 23, 2020 | 16.75 | 17.34 | 15.03 | 15.24 | 4,238,818 | -1.65(-9.77%) |
Sep 22, 2020 | 18.02 | 18.06 | 16.20 | 16.89 | 5,010,464 | -1.03(-5.75%) |
Sep 21, 2020 | 16.50 | 18.14 | 16.33 | 17.92 | 6,846,275 | +0.69(+4.00%) |
Sep 18, 2020 | 14.94 | 17.85 | 14.85 | 17.23 | 17,335,400 | +2.68(+18.42%) |
Sep 17, 2020 | 14.46 | 15.03 | 14.25 | 14.55 | 2,582,637 | -0.36(-2.41%) |
Sep 16, 2020 | 14.32 | 15.42 | 14.15 | 14.91 | 3,289,328 | +0.44(+3.04%) |
Sep 15, 2020 | 14.70 | 15.53 | 14.28 | 14.47 | 3,140,681 | -0.16(-1.09%) |
Sep 14, 2020 | 13.85 | 14.65 | 13.62 | 14.63 | 2,852,215 | +1.16(+8.61%) |
Sep 11, 2020 | 13.99 | 14.32 | 13.30 | 13.47 | 2,249,400 | -0.32(-2.32%) |
Sep 10, 2020 | 14.46 | 14.71 | 13.61 | 13.79 | 2,455,763 | -0.69(-4.77%) |
Sep 09, 2020 | 14.00 | 14.72 | 13.90 | 14.48 | 3,112,574 | +0.94(+6.94%) |
Sep 08, 2020 | 13.92 | 14.39 | 13.20 | 13.54 | 4,098,239 | -0.87(-6.04%) |
Sep 04, 2020 | 15.86 | 16.25 | 13.70 | 14.41 | 6,980,200 | -1.31(-8.33%) |
Sep 03, 2020 | 16.60 | 16.62 | 15.42 | 15.72 | 4,344,258 | -0.76(-4.61%) |
Sep 02, 2020 | 16.44 | 16.55 | 15.47 | 16.48 | 3,546,551 | +0.03(+0.18%) |
Sep 01, 2020 | 15.73 | 16.45 | 15.62 | 16.45 | 2,966,684 | +0.79(+5.04%) |
Aug 31, 2020 | 16.20 | 17.21 | 15.30 | 15.66 | 5,623,879 | -0.65(-3.99%) |
Aug 28, 2020 | 16.32 | 16.46 | 15.55 | 16.31 | 4,947,400 | -0.10(-0.61%) |
Aug 27, 2020 | 16.16 | 16.65 | 15.87 | 16.41 | 1,939,616 | +0.18(+1.11%) |
Aug 26, 2020 | 16.21 | 16.95 | 15.86 | 16.23 | 3,392,559 | -0.07(-0.43%) |
Aug 25, 2020 | 16.48 | 16.50 | 15.76 | 16.30 | 3,061,956 | -0.04(-0.24%) |
Aug 24, 2020 | 17.43 | 17.75 | 15.53 | 16.34 | 4,346,301 | -0.72(-4.22%) |
Aug 21, 2020 | 16.20 | 17.82 | 16.11 | 17.06 | 3,827,600 | +0.70(+4.28%) |
Aug 20, 2020 | 16.80 | 16.88 | 15.82 | 16.36 | 3,610,963 | -0.53(-3.14%) |
Aug 19, 2020 | 17.02 | 18.59 | 16.58 | 16.89 | 8,014,667 | -0.11(-0.65%) |
Aug 18, 2020 | 15.25 | 17.42 | 14.86 | 17.00 | 10,477,091 | +2.75(+19.30%) |
Aug 17, 2020 | 14.19 | 14.85 | 13.73 | 14.25 | 2,513,737 | +0.08(+0.56%) |
Aug 14, 2020 | 14.51 | 15.45 | 13.90 | 14.17 | 4,074,400 | -0.24(-1.67%) |
Aug 13, 2020 | 13.29 | 14.90 | 13.19 | 14.41 | 6,584,628 | +1.20(+9.08%) |
Aug 12, 2020 | 13.05 | 13.27 | 12.79 | 13.21 | 3,144,385 | +0.41(+3.20%) |
Aug 11, 2020 | 13.22 | 13.25 | 12.65 | 12.80 | 3,139,595 | -0.23(-1.77%) |
Aug 10, 2020 | 12.69 | 13.16 | 12.65 | 13.03 | 3,635,900 | +0.49(+3.91%) |
Aug 07, 2020 | 13.00 | 13.03 | 12.16 | 12.54 | 5,871,500 | -0.43(-3.32%) |
Aug 06, 2020 | 12.98 | 14.13 | 12.21 | 12.97 | 11,729,966 | -1.04(-7.42%) |
Aug 05, 2020 | 14.13 | 14.45 | 13.86 | 14.01 | 2,918,146 | -0.11(-0.78%) |
Aug 04, 2020 | 13.76 | 14.79 | 13.57 | 14.12 | 4,425,785 | +0.46(+3.37%) |
Aug 03, 2020 | 12.20 | 13.94 | 11.95 | 13.66 | 5,148,879 | +1.50(+12.34%) |
Jul 31, 2020 | 12.66 | 12.75 | 11.63 | 12.16 | 4,038,200 | -0.42(-3.34%) |
Jul 30, 2020 | 12.20 | 13.70 | 12.03 | 12.58 | 5,132,539 | -0.28(-2.18%) |
Jul 29, 2020 | 15.11 | 15.64 | 11.76 | 12.86 | 13,838,364 | -2.13(-14.21%) |
Jul 28, 2020 | 15.99 | 16.04 | 14.87 | 14.99 | 4,911,221 | -1.23(-7.58%) |
Jul 27, 2020 | 17.26 | 17.28 | 15.76 | 16.22 | 2,811,352 | -0.69(-4.08%) |
Jul 24, 2020 | 16.53 | 17.41 | 15.50 | 16.91 | 3,699,200 | -0.66(-3.76%) |
Jul 23, 2020 | 18.31 | 18.58 | 17.25 | 17.57 | 3,527,827 | -1.14(-6.09%) |
Jul 22, 2020 | 16.78 | 19.67 | 16.71 | 18.71 | 6,468,990 | +1.62(+9.48%) |
Jul 21, 2020 | 16.90 | 18.22 | 16.85 | 17.09 | 3,522,061 | +0.48(+2.89%) |
Jul 20, 2020 | 16.84 | 16.94 | 16.08 | 16.61 | 3,663,502 | -0.38(-2.24%) |
Jul 17, 2020 | 18.13 | 18.69 | 16.41 | 16.99 | 6,541,900 | -0.07(-0.41%) |
Jul 16, 2020 | 17.13 | 19.50 | 17.01 | 17.06 | 12,857,640 | -0.59(-3.34%) |
Jul 15, 2020 | 14.05 | 18.26 | 13.85 | 17.65 | 19,227,912 | +4.56(+34.84%) |
Jul 14, 2020 | 12.20 | 13.37 | 11.88 | 13.09 | 3,186,489 | +0.98(+8.09%) |
Jul 13, 2020 | 14.10 | 14.24 | 12.01 | 12.11 | 5,428,829 | -1.61(-11.73%) |
Jul 10, 2020 | 13.00 | 13.89 | 12.91 | 13.72 | 3,517,900 | +0.71(+5.46%) |
Jul 09, 2020 | 12.95 | 13.68 | 11.80 | 13.01 | 5,845,923 | +0.48(+3.83%) |
Jul 08, 2020 | 11.37 | 12.58 | 11.29 | 12.53 | 4,345,554 | +1.18(+10.40%) |
Jul 07, 2020 | 11.69 | 11.94 | 11.13 | 11.35 | 2,761,669 | -0.46(-3.90%) |
Jul 06, 2020 | 10.75 | 11.90 | 10.65 | 11.81 | 6,578,597 | +1.46(+14.11%) |
Jul 02, 2020 | 10.58 | 10.80 | 9.950 | 10.35 | 2,862,900 | -0.13(-1.24%) |
Jul 01, 2020 | 10.08 | 10.55 | 9.500 | 10.48 | 7,293,991 | -0.40(-3.68%) |
Jun 30, 2020 | 9.080 | 11.06 | 9.050 | 10.88 | 20,993,058 | +2.66(+32.36%) |
Jun 29, 2020 | 7.940 | 8.460 | 7.710 | 8.220 | 3,312,208 | +0.44(+5.66%) |
Jun 26, 2020 | 8.420 | 8.610 | 7.770 | 7.780 | 6,927,700 | -0.68(-8.04%) |
Jun 25, 2020 | 8.900 | 9.030 | 8.380 | 8.460 | 2,756,368 | -0.54(-6.00%) |
Jun 24, 2020 | 8.970 | 9.210 | 8.780 | 9.000 | 2,204,881 | -0.02(-0.22%) |
Jun 23, 2020 | 9.330 | 9.570 | 9.010 | 9.020 | 3,327,445 | -0.05(-0.55%) |
Jun 22, 2020 | 9.510 | 9.640 | 8.840 | 9.070 | 2,828,414 | -0.36(-3.82%) |
Jun 19, 2020 | 9.370 | 9.910 | 9.140 | 9.430 | 3,865,100 | +0.34(+3.74%) |
Jun 18, 2020 | 8.680 | 9.590 | 8.650 | 9.090 | 3,404,753 | +0.28(+3.18%) |
Jun 17, 2020 | 9.300 | 9.490 | 8.770 | 8.810 | 2,260,291 | -0.30(-3.29%) |
Jun 16, 2020 | 9.650 | 9.650 | 8.850 | 9.110 | 2,211,136 | +0.06(+0.66%) |
Jun 15, 2020 | 8.500 | 9.300 | 8.400 | 9.050 | 2,317,933 | +0.26(+2.96%) |
Jun 12, 2020 | 9.170 | 9.600 | 8.540 | 8.790 | 3,131,900 | +0.10(+1.15%) |
Jun 11, 2020 | 9.260 | 9.560 | 8.600 | 8.690 | 4,918,333 | -1.58(-15.38%) |
Jun 10, 2020 | 8.500 | 10.50 | 8.460 | 10.27 | 9,644,018 | +1.87(+22.26%) |
Jun 09, 2020 | 8.450 | 8.680 | 8.170 | 8.400 | 1,883,491 | -0.17(-1.98%) |
Jun 08, 2020 | 8.390 | 8.605 | 7.980 | 8.570 | 3,019,952 | +0.43(+5.28%) |
Jun 05, 2020 | 8.150 | 8.390 | 7.980 | 8.140 | 2,933,800 | +0.14(+1.75%) |
Jun 04, 2020 | 7.940 | 8.110 | 7.800 | 8.000 | 2,267,601 | +0.23(+2.96%) |
Jun 03, 2020 | 8.000 | 8.160 | 7.760 | 7.770 | 1,888,527 | -0.21(-2.63%) |
Jun 02, 2020 | 8.400 | 8.475 | 7.800 | 7.980 | 2,428,551 | -0.42(-5.00%) |