Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.31 | 22.95 | 21.72 | 21.75 | 4,418,796 | -1.27(-5.54%) |
Apr 29, 2021 | 23.17 | 23.55 | 22.44 | 23.02 | 6,010,129 | +0.55(+2.45%) |
Apr 28, 2021 | 21.34 | 22.65 | 21.34 | 22.47 | 5,165,891 | +1.44(+6.85%) |
Apr 27, 2021 | 20.73 | 21.18 | 20.50 | 21.03 | 3,476,320 | +0.50(+2.46%) |
Apr 26, 2021 | 20.14 | 20.84 | 20.13 | 20.53 | 3,477,723 | +0.28(+1.36%) |
Apr 23, 2021 | 19.90 | 20.44 | 19.70 | 20.25 | 2,896,731 | +0.37(+1.85%) |
Apr 22, 2021 | 20.59 | 20.60 | 19.78 | 19.89 | 3,798,547 | -0.58(-2.82%) |
Apr 21, 2021 | 19.36 | 20.52 | 19.20 | 20.46 | 3,153,962 | +0.57(+2.86%) |
Apr 20, 2021 | 20.93 | 20.93 | 19.46 | 19.89 | 4,347,859 | -1.11(-5.28%) |
Apr 19, 2021 | 21.11 | 21.43 | 20.58 | 21.00 | 3,184,536 | -0.02(-0.09%) |
Apr 16, 2021 | 21.72 | 21.79 | 20.87 | 21.02 | 2,657,862 | -0.37(-1.72%) |
Apr 15, 2021 | 21.78 | 21.88 | 21.21 | 21.39 | 3,075,793 | -0.38(-1.73%) |
Apr 14, 2021 | 20.93 | 22.29 | 20.90 | 21.77 | 5,054,227 | +1.20(+5.84%) |
Apr 13, 2021 | 20.50 | 20.81 | 20.18 | 20.56 | 2,667,322 | +0.04(+0.18%) |
Apr 12, 2021 | 21.26 | 21.56 | 20.41 | 20.53 | 2,769,629 | -0.39(-1.84%) |
Apr 09, 2021 | 21.15 | 21.52 | 20.70 | 20.91 | 2,891,171 | -0.27(-1.26%) |
Apr 08, 2021 | 21.41 | 21.41 | 20.67 | 21.18 | 4,379,253 | -0.59(-2.70%) |
Apr 07, 2021 | 21.59 | 21.95 | 21.44 | 21.77 | 3,077,152 | +0.22(+1.02%) |
Apr 06, 2021 | 21.91 | 22.48 | 21.51 | 21.55 | 4,042,781 | -0.11(-0.51%) |
Apr 05, 2021 | 22.73 | 22.73 | 21.45 | 21.66 | 4,855,811 | -1.13(-4.95%) |
Apr 01, 2021 | 21.94 | 22.80 | 21.65 | 22.78 | 4,909,180 | +1.11(+5.12%) |
Mar 31, 2021 | 21.97 | 22.10 | 21.54 | 21.67 | 3,295,352 | -0.39(-1.75%) |
Mar 30, 2021 | 21.94 | 22.46 | 21.66 | 22.06 | 3,708,074 | -0.35(-1.56%) |
Mar 29, 2021 | 22.50 | 22.77 | 21.82 | 22.41 | 4,071,629 | -0.56(-2.44%) |
Mar 26, 2021 | 22.64 | 23.00 | 22.12 | 22.97 | 5,381,793 | +1.13(+5.17%) |
Mar 25, 2021 | 20.99 | 21.97 | 20.28 | 21.84 | 6,329,115 | +0.12(+0.55%) |
Mar 24, 2021 | 21.33 | 22.26 | 21.29 | 21.72 | 6,101,574 | +1.07(+5.20%) |
Mar 23, 2021 | 20.32 | 21.59 | 20.15 | 20.65 | 6,704,596 | -0.61(-2.88%) |
Mar 22, 2021 | 21.62 | 21.75 | 21.20 | 21.26 | 3,871,464 | -0.44(-2.02%) |
Mar 19, 2021 | 21.72 | 22.41 | 21.11 | 21.70 | 5,018,831 | -0.01(-0.04%) |
Mar 18, 2021 | 23.42 | 23.61 | 21.51 | 21.71 | 6,617,943 | -2.22(-9.27%) |
Mar 17, 2021 | 23.26 | 24.06 | 22.94 | 23.92 | 5,022,723 | +0.45(+1.90%) |
Mar 16, 2021 | 24.06 | 24.12 | 23.19 | 23.48 | 6,047,541 | -1.39(-5.58%) |
Mar 15, 2021 | 25.37 | 25.52 | 24.29 | 24.86 | 4,878,517 | -0.64(-2.50%) |
Mar 12, 2021 | 25.49 | 25.93 | 25.10 | 25.50 | 4,770,925 | +0.11(+0.43%) |
Mar 11, 2021 | 25.50 | 26.23 | 25.27 | 25.39 | 5,205,723 | +0.05(+0.22%) |
Mar 10, 2021 | 24.16 | 25.52 | 23.99 | 25.34 | 7,888,762 | +1.28(+5.31%) |
Mar 09, 2021 | 24.78 | 25.47 | 23.80 | 24.06 | 6,393,213 | -0.96(-3.83%) |
Mar 08, 2021 | 25.45 | 25.69 | 24.31 | 25.02 | 9,189,202 | +0.04(+0.15%) |
Mar 05, 2021 | 24.63 | 25.05 | 23.32 | 24.98 | 13,016,147 | +1.77(+7.63%) |
Mar 04, 2021 | 22.61 | 24.01 | 22.14 | 23.21 | 12,482,331 | +1.08(+4.86%) |
Mar 03, 2021 | 21.81 | 23.13 | 21.81 | 22.14 | 8,963,364 | +0.61(+2.84%) |
Mar 02, 2021 | 21.85 | 22.26 | 21.49 | 21.52 | 5,496,486 | -0.25(-1.13%) |
Mar 01, 2021 | 21.85 | 22.34 | 21.46 | 21.77 | 6,164,564 | +1.08(+5.20%) |
Feb 26, 2021 | 21.10 | 21.24 | 19.43 | 20.69 | 9,769,152 | -1.02(-4.71%) |
Feb 25, 2021 | 23.06 | 23.07 | 21.42 | 21.72 | 11,955,270 | -0.89(-3.95%) |
Feb 24, 2021 | 21.42 | 22.83 | 21.01 | 22.61 | 10,322,048 | +1.52(+7.23%) |
Feb 23, 2021 | 20.86 | 21.21 | 19.33 | 21.09 | 9,179,774 | +0.66(+3.22%) |
Feb 22, 2021 | 19.33 | 20.98 | 19.28 | 20.43 | 6,882,921 | +1.32(+6.92%) |
Feb 19, 2021 | 18.53 | 19.23 | 18.48 | 19.11 | 5,189,033 | +0.63(+3.41%) |
Feb 18, 2021 | 19.14 | 19.25 | 18.35 | 18.48 | 5,176,180 | -0.88(-4.53%) |
Feb 17, 2021 | 19.14 | 19.59 | 18.63 | 19.35 | 7,002,231 | +0.54(+2.86%) |
Feb 16, 2021 | 18.71 | 19.21 | 18.53 | 18.81 | 7,420,474 | +0.92(+5.15%) |
Feb 12, 2021 | 17.06 | 17.92 | 17.06 | 17.89 | 5,321,863 | +0.50(+2.89%) |
Feb 11, 2021 | 17.84 | 17.84 | 16.63 | 17.39 | 5,293,124 | -0.53(-2.95%) |
Feb 10, 2021 | 17.40 | 17.96 | 17.17 | 17.92 | 5,721,669 | +0.67(+3.86%) |
Feb 09, 2021 | 17.35 | 17.47 | 16.81 | 17.25 | 4,665,455 | -0.41(-2.32%) |
Feb 08, 2021 | 16.74 | 17.81 | 16.73 | 17.66 | 6,867,072 | +1.37(+8.40%) |
Feb 05, 2021 | 16.51 | 16.62 | 16.20 | 16.30 | 3,995,096 | +0.28(+1.77%) |
Feb 04, 2021 | 15.94 | 16.01 | 15.33 | 16.01 | 4,320,803 | +0.33(+2.09%) |
Feb 03, 2021 | 14.60 | 15.75 | 14.48 | 15.68 | 7,018,963 | +1.24(+8.59%) |
Feb 02, 2021 | 14.83 | 15.12 | 14.43 | 14.44 | 5,422,888 | +0.30(+2.13%) |
Feb 01, 2021 | 14.34 | 14.41 | 13.67 | 14.14 | 3,651,768 | +0.18(+1.31%) |
Jan 29, 2021 | 14.51 | 14.88 | 13.82 | 13.96 | 5,934,832 | -0.97(-6.48%) |
Jan 28, 2021 | 14.95 | 15.28 | 14.55 | 14.93 | 4,931,745 | +0.33(+2.25%) |
Jan 27, 2021 | 14.48 | 15.40 | 14.07 | 14.60 | 8,794,169 | -0.39(-2.62%) |
Jan 26, 2021 | 15.90 | 16.41 | 14.97 | 14.99 | 4,651,542 | -0.68(-4.37%) |
Jan 25, 2021 | 15.65 | 15.75 | 15.08 | 15.68 | 5,715,449 | -0.34(-2.11%) |
Jan 22, 2021 | 15.46 | 16.07 | 15.19 | 16.01 | 3,718,476 | -0.15(-0.90%) |
Jan 21, 2021 | 17.14 | 17.32 | 15.85 | 16.16 | 5,362,410 | -1.17(-6.74%) |
Jan 20, 2021 | 17.53 | 17.57 | 16.99 | 17.33 | 5,095,216 | +0.11(+0.64%) |
Jan 19, 2021 | 16.99 | 17.43 | 16.83 | 17.22 | 3,719,320 | +0.68(+4.14%) |
Jan 15, 2021 | 17.30 | 17.30 | 16.20 | 16.53 | 5,674,104 | -1.43(-7.97%) |
Jan 14, 2021 | 17.24 | 18.35 | 17.12 | 17.97 | 5,839,070 | +1.02(+6.03%) |
Jan 13, 2021 | 17.35 | 17.35 | 16.68 | 16.94 | 3,788,332 | -0.30(-1.75%) |
Jan 12, 2021 | 16.48 | 17.39 | 16.23 | 17.25 | 6,402,389 | +1.16(+7.20%) |
Jan 11, 2021 | 14.92 | 16.20 | 14.74 | 16.09 | 4,265,917 | +0.48(+3.10%) |
Jan 08, 2021 | 16.02 | 16.02 | 15.36 | 15.60 | 4,962,498 | -0.04(-0.23%) |
Jan 07, 2021 | 15.47 | 15.94 | 15.14 | 15.64 | 5,112,231 | +0.44(+2.88%) |
Jan 06, 2021 | 14.86 | 15.46 | 14.50 | 15.20 | 7,534,147 | +0.88(+6.11%) |
Jan 05, 2021 | 13.42 | 15.04 | 13.41 | 14.33 | 7,403,028 | +1.19(+9.03%) |
Jan 04, 2021 | 13.41 | 13.63 | 12.84 | 13.14 | 6,701,731 | +0.05(+0.35%) |
Dec 31, 2020 | 13.09 | 13.09 | 13.09 | 3,102,682 | -0.25(-1.85%) | |
Dec 30, 2020 | 12.96 | 13.57 | 12.88 | 13.34 | 3,102,682 | +0.42(+3.25%) |
Dec 29, 2020 | 13.28 | 13.32 | 12.80 | 12.92 | 4,218,436 | -0.16(-1.25%) |
Dec 28, 2020 | 13.39 | 13.70 | 13.02 | 13.08 | 4,139,855 | -0.14(-1.04%) |
Dec 24, 2020 | 13.45 | 13.45 | 13.00 | 13.22 | 2,223,480 | -0.17(-1.29%) |
Dec 23, 2020 | 13.10 | 13.77 | 13.06 | 13.39 | 4,592,235 | +0.55(+4.26%) |
Dec 22, 2020 | 13.20 | 13.32 | 12.81 | 12.85 | 4,494,032 | -0.45(-3.40%) |
Dec 21, 2020 | 12.77 | 13.52 | 12.50 | 13.30 | 6,247,864 | -0.52(-3.74%) |
Dec 18, 2020 | 14.29 | 14.41 | 13.60 | 13.82 | 5,457,283 | -0.47(-3.30%) |
Dec 17, 2020 | 14.72 | 14.72 | 14.13 | 14.29 | 2,945,881 | -0.15(-1.01%) |
Dec 16, 2020 | 14.65 | 14.77 | 14.23 | 14.43 | 4,029,628 | -0.15(-1.06%) |
Dec 15, 2020 | 14.29 | 14.72 | 13.93 | 14.59 | 5,615,907 | +0.56(+4.01%) |
Dec 14, 2020 | 15.58 | 15.58 | 13.93 | 14.03 | 7,694,239 | -1.05(-6.98%) |
Dec 11, 2020 | 15.25 | 15.25 | 14.67 | 15.08 | 7,009,693 | -0.39(-2.52%) |
Dec 10, 2020 | 14.56 | 15.80 | 14.50 | 15.47 | 9,220,704 | +0.88(+6.04%) |
Dec 09, 2020 | 14.81 | 15.25 | 14.21 | 14.59 | 9,066,861 | +0.08(+0.56%) |
Dec 08, 2020 | 13.73 | 14.77 | 13.72 | 14.51 | 5,750,373 | +0.44(+3.10%) |
Dec 07, 2020 | 14.43 | 14.48 | 13.81 | 14.07 | 6,106,524 | -0.72(-4.85%) |
Dec 04, 2020 | 13.84 | 14.79 | 13.80 | 14.79 | 8,497,663 | +1.48(+11.12%) |
Dec 03, 2020 | 13.15 | 13.64 | 12.89 | 13.31 | 5,733,412 | +0.25(+1.95%) |
Dec 02, 2020 | 12.16 | 13.44 | 12.08 | 13.05 | 8,778,309 | +0.79(+6.44%) |
Dec 01, 2020 | 12.81 | 12.95 | 12.20 | 12.26 | 4,929,148 | +0.11(+0.90%) |
Nov 30, 2020 | 13.34 | 13.37 | 12.10 | 12.16 | 7,142,599 | -1.46(-10.73%) |
Nov 27, 2020 | 13.80 | 14.04 | 13.42 | 13.62 | 4,187,750 | -0.34(-2.47%) |
Nov 25, 2020 | 14.46 | 14.46 | 13.82 | 13.96 | 6,902,182 | -0.70(-4.77%) |
Nov 24, 2020 | 14.16 | 14.73 | 13.94 | 14.66 | 11,501,258 | +1.36(+10.24%) |
Nov 23, 2020 | 11.99 | 13.33 | 11.99 | 13.30 | 8,090,478 | +1.67(+14.36%) |
Nov 20, 2020 | 11.70 | 11.81 | 11.48 | 11.63 | 4,249,217 | -0.14(-1.16%) |
Nov 19, 2020 | 11.24 | 11.82 | 11.00 | 11.77 | 5,185,527 | +0.35(+3.10%) |
Nov 18, 2020 | 12.32 | 12.39 | 11.39 | 11.41 | 6,661,736 | -0.70(-5.77%) |
Nov 17, 2020 | 11.55 | 12.12 | 11.24 | 12.11 | 6,359,303 | +0.21(+1.75%) |
Nov 16, 2020 | 11.37 | 11.90 | 11.10 | 11.90 | 9,000,412 | +1.41(+13.41%) |
Nov 13, 2020 | 9.904 | 10.57 | 9.895 | 10.49 | 7,556,721 | +0.76(+7.84%) |
Nov 12, 2020 | 10.07 | 10.37 | 9.550 | 9.732 | 5,955,405 | -0.71(-6.78%) |
Nov 11, 2020 | 10.92 | 10.92 | 10.25 | 10.44 | 4,985,227 | -0.20(-1.88%) |
Nov 10, 2020 | 10.39 | 10.64 | 9.968 | 10.64 | 9,259,404 | +0.64(+6.45%) |
Nov 09, 2020 | 9.541 | 10.39 | 9.541 | 9.995 | 16,001,032 | +2.22(+28.62%) |
Nov 06, 2020 | 8.134 | 8.373 | 7.716 | 7.771 | 4,491,998 | -0.35(-4.36%) |
Nov 05, 2020 | 8.170 | 8.461 | 8.098 | 8.125 | 3,716,690 | +0.00(+0.00%) |
Nov 04, 2020 | 8.152 | 8.533 | 7.707 | 8.125 | 4,361,715 | +0.01(+0.11%) |
Nov 03, 2020 | 8.533 | 8.533 | 7.971 | 8.116 | 4,247,166 | -0.11(-1.32%) |
Nov 02, 2020 | 7.871 | 8.415 | 7.607 | 8.225 | 5,170,617 | +0.54(+7.09%) |
Oct 30, 2020 | 7.517 | 7.698 | 7.322 | 7.680 | 6,615,890 | +0.08(+1.08%) |
Oct 29, 2020 | 6.990 | 7.648 | 6.790 | 7.598 | 4,269,777 | +0.43(+5.95%) |
Oct 28, 2020 | 7.426 | 7.535 | 7.081 | 7.172 | 5,236,940 | -0.64(-8.25%) |
Oct 27, 2020 | 8.061 | 8.061 | 7.789 | 7.816 | 2,508,109 | -0.23(-2.82%) |
Oct 26, 2020 | 8.352 | 8.370 | 7.862 | 8.043 | 3,868,239 | -0.59(-6.83%) |
Oct 23, 2020 | 8.833 | 8.931 | 8.434 | 8.633 | 3,145,687 | -0.10(-1.14%) |
Oct 22, 2020 | 8.116 | 8.760 | 7.998 | 8.733 | 4,141,578 | +0.65(+8.09%) |
Oct 21, 2020 | 8.288 | 8.388 | 8.061 | 8.080 | 4,064,467 | -0.32(-3.78%) |
Oct 20, 2020 | 8.288 | 8.524 | 8.179 | 8.397 | 2,930,590 | +0.19(+2.32%) |
Oct 19, 2020 | 8.624 | 8.706 | 8.188 | 8.207 | 3,350,727 | -0.34(-4.03%) |
Oct 16, 2020 | 8.942 | 8.951 | 8.533 | 8.552 | 2,714,762 | -0.43(-4.75%) |
Oct 15, 2020 | 8.443 | 8.978 | 8.306 | 8.978 | 3,477,617 | +0.22(+2.49%) |
Oct 14, 2020 | 8.769 | 9.164 | 8.724 | 8.760 | 3,703,321 | +0.07(+0.84%) |
Oct 13, 2020 | 8.987 | 9.069 | 8.633 | 8.688 | 2,747,424 | -0.27(-3.04%) |
Oct 12, 2020 | 8.860 | 9.024 | 8.670 | 8.960 | 2,401,980 | +0.05(+0.51%) |
Oct 09, 2020 | 9.396 | 9.423 | 8.887 | 8.915 | 4,714,510 | -0.30(-3.25%) |
Oct 08, 2020 | 8.760 | 9.223 | 8.633 | 9.214 | 5,435,148 | +0.64(+7.41%) |
Oct 07, 2020 | 8.452 | 8.615 | 8.234 | 8.579 | 3,720,361 | +0.26(+3.17%) |
Oct 06, 2020 | 8.842 | 8.942 | 8.288 | 8.316 | 4,444,011 | -0.28(-3.27%) |
Oct 05, 2020 | 8.279 | 8.597 | 8.207 | 8.597 | 3,897,175 | +0.48(+5.93%) |
Oct 02, 2020 | 7.517 | 8.243 | 7.489 | 8.116 | 4,424,252 | +0.15(+1.94%) |
Oct 01, 2020 | 8.288 | 8.361 | 7.853 | 7.962 | 5,335,450 | -0.54(-6.30%) |
Sep 30, 2020 | 8.642 | 8.833 | 8.397 | 8.497 | 3,507,884 | -0.05(-0.53%) |
Sep 29, 2020 | 8.942 | 9.015 | 8.352 | 8.543 | 3,355,822 | -0.47(-5.24%) |
Sep 28, 2020 | 8.915 | 9.214 | 8.906 | 9.015 | 3,817,817 | +0.39(+4.53%) |
Sep 25, 2020 | 8.452 | 8.742 | 8.343 | 8.624 | 3,403,339 | +0.00(+0.00%) |
Sep 24, 2020 | 8.615 | 8.942 | 8.252 | 8.624 | 5,984,386 | -0.02(-0.21%) |
Sep 23, 2020 | 9.587 | 9.641 | 8.624 | 8.642 | 3,962,368 | -0.85(-8.99%) |
Sep 22, 2020 | 9.732 | 10.02 | 9.459 | 9.496 | 2,657,452 | -0.21(-2.14%) |
Sep 21, 2020 | 9.892 | 9.928 | 9.361 | 9.703 | 4,191,644 | -0.67(-6.50%) |
Sep 18, 2020 | 10.62 | 10.64 | 10.18 | 10.38 | 3,706,220 | -0.27(-2.53%) |
Sep 17, 2020 | 10.27 | 10.65 | 10.06 | 10.65 | 4,072,329 | +0.04(+0.42%) |
Sep 16, 2020 | 10.000 | 10.87 | 9.820 | 10.60 | 8,179,432 | +0.79(+8.07%) |
Sep 15, 2020 | 10.12 | 10.27 | 9.757 | 9.811 | 2,901,955 | -0.13(-1.36%) |
Sep 14, 2020 | 9.856 | 10.13 | 9.721 | 9.946 | 2,968,143 | +0.15(+1.56%) |
Sep 11, 2020 | 9.820 | 9.937 | 9.649 | 9.793 | 5,023,397 | +0.05(+0.55%) |
Sep 10, 2020 | 10.61 | 10.64 | 9.739 | 9.739 | 5,897,856 | -0.78(-7.44%) |
Sep 09, 2020 | 10.68 | 10.76 | 10.48 | 10.52 | 5,701,400 | +0.11(+1.04%) |
Sep 08, 2020 | 10.79 | 10.91 | 10.16 | 10.41 | 7,701,795 | -0.84(-7.43%) |
Sep 04, 2020 | 11.53 | 11.70 | 10.96 | 11.25 | 4,984,477 | -0.06(-0.56%) |
Sep 03, 2020 | 11.38 | 11.92 | 11.17 | 11.31 | 6,279,044 | -0.17(-1.49%) |
Sep 02, 2020 | 11.59 | 11.73 | 11.33 | 11.48 | 5,410,584 | -0.11(-0.93%) |
Sep 01, 2020 | 11.68 | 11.71 | 11.30 | 11.59 | 3,953,406 | -0.18(-1.53%) |
Aug 31, 2020 | 12.37 | 12.37 | 11.76 | 11.77 | 3,414,327 | -0.55(-4.45%) |
Aug 28, 2020 | 11.98 | 12.36 | 11.84 | 12.32 | 3,085,385 | +0.46(+3.87%) |
Aug 27, 2020 | 11.83 | 12.03 | 11.57 | 11.86 | 4,105,396 | +0.04(+0.38%) |
Aug 26, 2020 | 12.36 | 12.36 | 11.81 | 11.82 | 3,240,920 | -0.56(-4.51%) |
Aug 25, 2020 | 12.90 | 12.90 | 12.23 | 12.37 | 4,053,934 | -0.33(-2.62%) |
Aug 24, 2020 | 12.24 | 12.87 | 12.05 | 12.71 | 4,121,477 | +0.67(+5.60%) |
Aug 21, 2020 | 12.09 | 12.16 | 11.82 | 12.03 | 2,731,320 | -0.18(-1.47%) |
Aug 20, 2020 | 12.41 | 12.54 | 12.20 | 12.21 | 3,551,795 | -0.53(-4.16%) |
Aug 19, 2020 | 13.04 | 13.17 | 12.69 | 12.74 | 3,107,337 | -0.30(-2.28%) |
Aug 18, 2020 | 13.28 | 13.56 | 12.99 | 13.04 | 2,625,419 | -0.37(-2.75%) |
Aug 17, 2020 | 13.57 | 13.58 | 13.26 | 13.41 | 2,544,759 | -0.17(-1.26%) |
Aug 14, 2020 | 13.13 | 13.61 | 13.01 | 13.58 | 4,040,713 | +0.26(+1.96%) |
Aug 13, 2020 | 13.67 | 13.86 | 13.26 | 13.32 | 3,912,058 | -0.54(-3.89%) |
Aug 12, 2020 | 14.02 | 14.16 | 13.56 | 13.86 | 5,590,951 | +0.30(+2.19%) |
Aug 11, 2020 | 14.17 | 14.53 | 13.44 | 13.56 | 7,653,558 | -0.11(-0.79%) |
Aug 10, 2020 | 13.04 | 13.68 | 13.00 | 13.67 | 4,909,972 | +0.78(+6.07%) |
Aug 07, 2020 | 12.63 | 12.92 | 12.31 | 12.89 | 4,022,587 | +0.05(+0.42%) |
Aug 06, 2020 | 12.97 | 13.14 | 12.74 | 12.83 | 4,086,334 | -0.22(-1.65%) |
Aug 05, 2020 | 13.29 | 13.37 | 12.81 | 13.05 | 5,414,311 | +0.27(+2.11%) |
Aug 04, 2020 | 12.09 | 12.82 | 12.08 | 12.78 | 5,169,216 | +0.58(+4.72%) |
Aug 03, 2020 | 12.11 | 12.32 | 11.91 | 12.20 | 3,955,180 | +0.09(+0.74%) |
Jul 31, 2020 | 11.88 | 12.12 | 11.60 | 12.11 | 5,556,050 | -0.14(-1.17%) |
Jul 30, 2020 | 12.74 | 12.74 | 12.01 | 12.26 | 6,446,792 | -1.01(-7.59%) |
Jul 29, 2020 | 12.82 | 13.29 | 12.63 | 13.26 | 4,390,394 | +0.56(+4.39%) |
Jul 28, 2020 | 13.05 | 13.28 | 12.67 | 12.71 | 4,269,649 | -0.47(-3.55%) |
Jul 27, 2020 | 13.20 | 13.31 | 12.81 | 13.17 | 4,721,406 | +0.04(+0.27%) |
Jul 24, 2020 | 13.35 | 13.70 | 13.06 | 13.14 | 4,761,185 | -0.17(-1.28%) |
Jul 23, 2020 | 13.24 | 13.45 | 12.98 | 13.31 | 4,967,754 | -0.08(-0.60%) |
Jul 22, 2020 | 13.40 | 13.40 | 12.98 | 13.39 | 3,816,865 | -0.32(-2.36%) |
Jul 21, 2020 | 12.65 | 13.89 | 12.62 | 13.71 | 9,863,179 | +1.48(+12.13%) |
Jul 20, 2020 | 12.57 | 12.84 | 12.21 | 12.23 | 4,428,961 | -0.40(-3.20%) |
Jul 17, 2020 | 13.08 | 13.38 | 12.54 | 12.63 | 4,101,651 | -0.38(-2.90%) |
Jul 16, 2020 | 12.93 | 13.35 | 12.63 | 13.01 | 4,626,884 | -0.13(-0.96%) |
Jul 15, 2020 | 13.24 | 13.30 | 12.75 | 13.14 | 5,471,012 | +0.53(+4.21%) |
Jul 14, 2020 | 11.59 | 12.64 | 11.55 | 12.61 | 8,975,679 | +0.83(+7.02%) |
Jul 13, 2020 | 12.14 | 12.21 | 11.59 | 11.78 | 5,787,611 | -0.12(-0.98%) |
Jul 10, 2020 | 11.11 | 11.92 | 11.09 | 11.90 | 3,916,835 | +0.69(+6.18%) |
Jul 09, 2020 | 12.31 | 12.37 | 11.16 | 11.20 | 6,647,159 | -1.21(-9.78%) |
Jul 08, 2020 | 12.46 | 12.81 | 12.21 | 12.42 | 4,349,020 | -0.03(-0.22%) |
Jul 07, 2020 | 12.95 | 12.98 | 12.39 | 12.45 | 3,523,167 | -0.85(-6.36%) |
Jul 06, 2020 | 13.73 | 13.86 | 12.95 | 13.29 | 3,961,920 | +0.12(+0.89%) |
Jul 02, 2020 | 13.48 | 13.80 | 13.14 | 13.17 | 3,889,146 | +0.25(+1.95%) |
Jul 01, 2020 | 13.70 | 14.06 | 12.89 | 12.92 | 5,416,338 | -0.65(-4.77%) |
Jun 30, 2020 | 12.73 | 13.73 | 12.50 | 13.57 | 5,814,081 | +0.59(+4.57%) |
Jun 29, 2020 | 12.72 | 13.20 | 12.59 | 12.98 | 4,730,887 | +0.35(+2.78%) |
Jun 26, 2020 | 13.41 | 13.41 | 12.52 | 12.63 | 6,122,620 | -0.97(-7.14%) |
Jun 25, 2020 | 12.89 | 13.68 | 12.72 | 13.60 | 3,833,847 | +0.46(+3.49%) |
Jun 24, 2020 | 14.30 | 14.32 | 12.90 | 13.14 | 6,351,276 | -1.56(-10.59%) |
Jun 23, 2020 | 15.15 | 15.22 | 14.62 | 14.69 | 4,162,572 | -0.02(-0.11%) |
Jun 22, 2020 | 14.38 | 14.78 | 14.07 | 14.71 | 4,259,584 | +0.18(+1.23%) |
Jun 19, 2020 | 15.97 | 15.97 | 14.53 | 14.53 | 5,130,842 | -0.51(-3.37%) |
Jun 18, 2020 | 14.36 | 15.33 | 14.19 | 15.04 | 3,928,643 | +0.37(+2.55%) |
Jun 17, 2020 | 15.61 | 15.61 | 14.67 | 14.67 | 4,778,569 | -1.08(-6.84%) |
Jun 16, 2020 | 16.30 | 16.33 | 14.86 | 15.74 | 6,679,897 | +0.87(+5.87%) |
Jun 15, 2020 | 13.50 | 15.18 | 13.21 | 14.87 | 5,994,865 | +0.09(+0.60%) |
Jun 12, 2020 | 15.32 | 15.52 | 14.01 | 14.78 | 6,910,859 | +0.75(+5.33%) |
Jun 11, 2020 | 14.83 | 15.86 | 13.97 | 14.03 | 9,794,537 | -3.33(-19.18%) |
Jun 10, 2020 | 18.91 | 18.92 | 17.36 | 17.36 | 8,955,941 | -1.94(-10.06%) |
Jun 09, 2020 | 19.50 | 19.62 | 18.73 | 19.31 | 9,032,303 | -1.57(-7.51%) |
Jun 08, 2020 | 20.55 | 20.87 | 19.62 | 20.87 | 15,704,681 | +1.79(+9.38%) |
Jun 05, 2020 | 18.26 | 19.42 | 18.25 | 19.08 | 15,125,036 | +2.47(+14.84%) |
Jun 04, 2020 | 16.44 | 16.75 | 15.97 | 16.62 | 7,359,585 | -0.02(-0.11%) |
Jun 03, 2020 | 16.25 | 16.76 | 16.13 | 16.63 | 8,220,209 | +0.94(+6.02%) |
Jun 02, 2020 | 15.19 | 15.71 | 15.16 | 15.69 | 7,708,297 | +0.83(+5.57%) |
Jun 01, 2020 | 14.30 | 15.00 | 13.92 | 14.86 | 6,665,343 | +0.50(+3.47%) |
May 29, 2020 | 14.25 | 14.57 | 13.74 | 14.36 | 8,121,644 | -0.12(-0.80%) |
May 28, 2020 | 15.37 | 15.42 | 14.35 | 14.48 | 7,522,947 | -0.87(-5.68%) |
May 27, 2020 | 15.41 | 15.57 | 14.49 | 15.35 | 8,350,130 | +0.38(+2.56%) |
May 26, 2020 | 15.09 | 15.26 | 14.88 | 14.97 | 9,090,214 | +0.79(+5.59%) |
May 22, 2020 | 14.16 | 14.19 | 13.58 | 14.18 | 6,121,300 | -0.38(-2.63%) |
May 21, 2020 | 14.94 | 15.04 | 14.11 | 14.56 | 12,939,351 | -0.24(-1.62%) |
May 20, 2020 | 14.29 | 14.87 | 14.14 | 14.80 | 10,551,382 | +1.05(+7.64%) |
May 19, 2020 | 14.67 | 14.67 | 13.71 | 13.75 | 10,419,810 | -0.80(-5.51%) |
May 18, 2020 | 13.97 | 14.72 | 13.86 | 14.55 | 11,802,960 | +2.02(+16.13%) |
May 15, 2020 | 12.56 | 13.12 | 12.28 | 12.53 | 10,091,892 | -0.04(-0.28%) |
May 14, 2020 | 11.93 | 12.82 | 11.33 | 12.56 | 5,345,596 | +0.20(+1.58%) |
May 13, 2020 | 13.36 | 13.37 | 12.14 | 12.37 | 7,123,023 | -1.17(-8.62%) |
May 12, 2020 | 14.37 | 14.37 | 13.53 | 13.54 | 5,489,732 | -0.53(-3.74%) |
May 11, 2020 | 14.29 | 14.44 | 13.90 | 14.06 | 4,639,124 | -0.49(-3.37%) |
May 08, 2020 | 13.95 | 14.57 | 13.80 | 14.55 | 9,901,774 | +1.23(+9.22%) |
May 07, 2020 | 13.45 | 13.84 | 13.16 | 13.32 | 8,330,124 | +0.61(+4.83%) |
May 06, 2020 | 13.54 | 13.74 | 12.66 | 12.71 | 6,542,562 | -0.70(-5.25%) |
May 05, 2020 | 14.53 | 14.69 | 13.30 | 13.41 | 12,244,946 | +0.04(+0.27%) |
May 04, 2020 | 11.99 | 13.38 | 11.93 | 13.38 | 5,146,936 | +0.91(+7.29%) |