Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 12.80 | 13.16 | 12.63 | 12.65 | 498,643 | -0.24(-1.86%) |
May 27, 2021 | 12.68 | 12.95 | 12.50 | 12.89 | 586,953 | +0.23(+1.82%) |
May 26, 2021 | 12.02 | 12.67 | 11.73 | 12.66 | 1,079,338 | +0.86(+7.29%) |
May 25, 2021 | 12.40 | 12.63 | 11.80 | 11.80 | 1,186,012 | -0.25(-2.07%) |
May 24, 2021 | 14.00 | 14.00 | 11.87 | 12.05 | 2,484,224 | -1.96(-13.99%) |
May 21, 2021 | 14.46 | 14.78 | 13.96 | 14.01 | 626,921 | -0.33(-2.30%) |
May 20, 2021 | 14.01 | 14.54 | 13.76 | 14.34 | 576,338 | +0.25(+1.77%) |
May 19, 2021 | 13.98 | 14.43 | 13.59 | 14.09 | 1,665,648 | +0.02(+0.14%) |
May 18, 2021 | 14.22 | 14.64 | 14.02 | 14.07 | 771,504 | -0.11(-0.78%) |
May 17, 2021 | 13.16 | 14.32 | 13.06 | 14.18 | 945,190 | +0.80(+5.98%) |
May 14, 2021 | 12.80 | 13.50 | 12.60 | 13.38 | 678,571 | +0.64(+5.02%) |
May 13, 2021 | 12.81 | 13.44 | 12.41 | 12.74 | 698,405 | -0.11(-0.86%) |
May 12, 2021 | 13.30 | 13.91 | 12.81 | 12.85 | 583,533 | -0.49(-3.67%) |
May 11, 2021 | 12.20 | 13.36 | 12.20 | 13.34 | 687,257 | +0.26(+1.99%) |
May 10, 2021 | 13.68 | 13.70 | 13.04 | 13.08 | 757,766 | -0.19(-1.43%) |
May 07, 2021 | 12.98 | 13.59 | 12.91 | 13.27 | 656,035 | +0.34(+2.63%) |
May 06, 2021 | 13.14 | 13.28 | 12.24 | 12.93 | 1,128,317 | -0.43(-3.22%) |
May 05, 2021 | 13.67 | 14.13 | 13.30 | 13.36 | 732,837 | -0.41(-2.98%) |
May 04, 2021 | 13.83 | 14.00 | 13.00 | 13.77 | 966,778 | -0.20(-1.43%) |
May 03, 2021 | 14.68 | 14.95 | 13.58 | 13.97 | 834,368 | -0.50(-3.46%) |
Apr 30, 2021 | 14.25 | 14.59 | 14.01 | 14.47 | 994,300 | +0.25(+1.76%) |
Apr 29, 2021 | 14.12 | 14.89 | 13.43 | 14.22 | 1,383,440 | +0.23(+1.64%) |
Apr 28, 2021 | 13.91 | 14.35 | 13.26 | 13.99 | 1,340,350 | +0.15(+1.08%) |
Apr 27, 2021 | 13.50 | 14.10 | 13.04 | 13.84 | 1,097,050 | +0.37(+2.75%) |
Apr 26, 2021 | 12.73 | 13.67 | 12.59 | 13.47 | 953,820 | +1.03(+8.28%) |
Apr 23, 2021 | 12.57 | 12.72 | 12.28 | 12.44 | 555,200 | -0.24(-1.89%) |
Apr 22, 2021 | 12.68 | 13.12 | 12.08 | 12.68 | 868,493 | +0.25(+2.01%) |
Apr 21, 2021 | 11.78 | 12.43 | 11.70 | 12.43 | 820,182 | +0.62(+5.25%) |
Apr 20, 2021 | 11.73 | 12.15 | 11.35 | 11.81 | 672,134 | +0.03(+0.25%) |
Apr 19, 2021 | 12.10 | 12.34 | 11.51 | 11.78 | 895,981 | -0.49(-3.99%) |
Apr 16, 2021 | 12.48 | 12.48 | 11.96 | 12.27 | 1,092,600 | -0.46(-3.61%) |
Apr 15, 2021 | 13.10 | 13.29 | 12.31 | 12.73 | 710,330 | -0.22(-1.70%) |
Apr 14, 2021 | 12.67 | 13.32 | 12.67 | 12.95 | 820,065 | +0.28(+2.21%) |
Apr 13, 2021 | 12.57 | 13.02 | 12.45 | 12.67 | 769,348 | +0.10(+0.80%) |
Apr 12, 2021 | 12.96 | 13.00 | 12.14 | 12.57 | 964,924 | -0.33(-2.56%) |
Apr 09, 2021 | 13.07 | 13.29 | 12.86 | 12.90 | 755,100 | -0.22(-1.68%) |
Apr 08, 2021 | 13.80 | 13.80 | 13.06 | 13.12 | 676,504 | -0.49(-3.60%) |
Apr 07, 2021 | 13.30 | 14.21 | 13.05 | 13.61 | 713,894 | +0.30(+2.25%) |
Apr 06, 2021 | 13.96 | 14.08 | 13.29 | 13.31 | 614,861 | -0.66(-4.72%) |
Apr 05, 2021 | 14.35 | 14.49 | 13.69 | 13.97 | 629,571 | -0.03(-0.21%) |
Apr 01, 2021 | 14.19 | 14.63 | 13.70 | 14.00 | 1,131,500 | -0.13(-0.92%) |
Mar 31, 2021 | 13.54 | 14.49 | 13.31 | 14.13 | 1,148,586 | +0.58(+4.28%) |
Mar 30, 2021 | 12.88 | 13.76 | 12.78 | 13.55 | 622,391 | +0.51(+3.91%) |
Mar 29, 2021 | 13.75 | 13.99 | 12.79 | 13.04 | 1,067,644 | -0.81(-5.85%) |
Mar 26, 2021 | 13.95 | 14.21 | 13.29 | 13.85 | 1,232,900 | -0.27(-1.91%) |
Mar 25, 2021 | 12.98 | 14.15 | 12.84 | 14.12 | 1,334,432 | +0.92(+6.97%) |
Mar 24, 2021 | 14.51 | 14.60 | 13.14 | 13.20 | 1,075,044 | -1.16(-8.08%) |
Mar 23, 2021 | 15.61 | 15.84 | 14.25 | 14.36 | 1,355,123 | -1.48(-9.34%) |
Mar 22, 2021 | 16.52 | 16.86 | 15.56 | 15.84 | 1,350,138 | -0.58(-3.53%) |
Mar 19, 2021 | 17.26 | 17.59 | 15.76 | 16.42 | 5,880,500 | -0.85(-4.92%) |
Mar 18, 2021 | 17.24 | 18.52 | 16.95 | 17.27 | 1,261,393 | -0.11(-0.63%) |
Mar 17, 2021 | 16.21 | 17.62 | 15.80 | 17.38 | 2,632,522 | +0.64(+3.82%) |
Mar 16, 2021 | 17.83 | 17.84 | 16.26 | 16.74 | 960,513 | -0.99(-5.58%) |
Mar 15, 2021 | 17.22 | 18.23 | 16.32 | 17.73 | 2,062,056 | +0.97(+5.79%) |
Mar 12, 2021 | 18.21 | 18.21 | 16.30 | 16.76 | 2,585,800 | -0.12(-0.71%) |
Mar 11, 2021 | 15.16 | 17.20 | 15.03 | 16.88 | 1,257,144 | +2.18(+14.83%) |
Mar 10, 2021 | 15.20 | 15.71 | 14.63 | 14.70 | 1,066,474 | -0.12(-0.81%) |
Mar 09, 2021 | 13.80 | 15.19 | 13.49 | 14.82 | 1,048,523 | +1.73(+13.22%) |
Mar 08, 2021 | 13.06 | 14.17 | 12.66 | 13.09 | 1,082,965 | +0.15(+1.16%) |
Mar 05, 2021 | 13.81 | 13.81 | 11.65 | 12.94 | 1,758,200 | -0.24(-1.82%) |
Mar 04, 2021 | 14.29 | 14.29 | 12.22 | 13.18 | 2,181,819 | -1.19(-8.28%) |
Mar 03, 2021 | 15.73 | 15.99 | 14.03 | 14.37 | 1,741,511 | -1.39(-8.82%) |
Mar 02, 2021 | 16.25 | 16.81 | 15.73 | 15.76 | 960,522 | -0.65(-3.96%) |
Mar 01, 2021 | 16.61 | 17.07 | 15.65 | 16.41 | 1,135,413 | +0.47(+2.95%) |
Feb 26, 2021 | 17.26 | 17.51 | 15.50 | 15.94 | 1,468,100 | -1.26(-7.33%) |
Feb 25, 2021 | 18.81 | 19.69 | 16.82 | 17.20 | 2,325,469 | -2.38(-12.16%) |
Feb 24, 2021 | 19.61 | 19.97 | 18.99 | 19.58 | 819,566 | +0.42(+2.19%) |
Feb 23, 2021 | 18.81 | 19.39 | 16.34 | 19.16 | 2,232,825 | -0.40(-2.04%) |
Feb 22, 2021 | 22.57 | 22.66 | 19.28 | 19.56 | 1,644,797 | -3.37(-14.70%) |
Feb 19, 2021 | 23.75 | 24.03 | 22.01 | 22.93 | 1,323,600 | -0.58(-2.47%) |
Feb 18, 2021 | 23.52 | 24.61 | 22.33 | 23.51 | 1,650,294 | -0.80(-3.29%) |
Feb 17, 2021 | 22.00 | 24.49 | 20.91 | 24.31 | 2,746,156 | +2.96(+13.86%) |
Feb 16, 2021 | 22.02 | 22.42 | 21.08 | 21.35 | 1,077,096 | -0.87(-3.92%) |
Feb 12, 2021 | 22.20 | 22.70 | 21.13 | 22.22 | 1,105,900 | +0.14(+0.63%) |
Feb 11, 2021 | 21.85 | 22.88 | 21.37 | 22.08 | 1,596,752 | +1.01(+4.79%) |
Feb 10, 2021 | 22.84 | 22.84 | 19.20 | 21.07 | 2,807,911 | -0.51(-2.36%) |
Feb 09, 2021 | 19.50 | 22.42 | 18.95 | 21.58 | 2,108,532 | +2.42(+12.63%) |
Feb 08, 2021 | 18.92 | 20.39 | 18.80 | 19.16 | 1,737,679 | +0.80(+4.36%) |
Feb 05, 2021 | 17.64 | 18.99 | 17.50 | 18.36 | 1,673,500 | +0.67(+3.79%) |
Feb 04, 2021 | 17.39 | 17.75 | 16.75 | 17.69 | 1,133,714 | +0.22(+1.26%) |
Feb 03, 2021 | 17.52 | 17.84 | 16.32 | 17.47 | 1,581,532 | -0.03(-0.17%) |
Feb 02, 2021 | 16.71 | 17.69 | 15.21 | 17.50 | 2,928,159 | +0.79(+4.73%) |
Feb 01, 2021 | 14.82 | 16.71 | 14.20 | 16.71 | 3,970,649 | +2.43(+17.02%) |
Jan 29, 2021 | 13.80 | 14.98 | 13.58 | 14.28 | 1,532,800 | +0.83(+6.17%) |
Jan 28, 2021 | 14.46 | 14.50 | 13.38 | 13.45 | 1,894,456 | -0.16(-1.18%) |
Jan 27, 2021 | 15.56 | 15.92 | 13.40 | 13.61 | 2,998,680 | -2.55(-15.78%) |
Jan 26, 2021 | 17.30 | 18.79 | 15.81 | 16.16 | 2,968,319 | -0.74(-4.38%) |
Jan 25, 2021 | 14.84 | 17.04 | 14.53 | 16.90 | 3,266,842 | +2.55(+17.77%) |
Jan 22, 2021 | 12.99 | 14.87 | 12.82 | 14.35 | 2,341,500 | +1.44(+11.15%) |
Jan 21, 2021 | 13.40 | 13.54 | 12.61 | 12.91 | 1,069,598 | -0.41(-3.08%) |
Jan 20, 2021 | 13.55 | 13.70 | 13.02 | 13.32 | 1,020,462 | -0.27(-1.99%) |
Jan 19, 2021 | 13.15 | 13.87 | 12.90 | 13.59 | 1,159,914 | +0.66(+5.10%) |
Jan 15, 2021 | 13.75 | 13.91 | 12.71 | 12.93 | 1,126,500 | -0.64(-4.72%) |
Jan 14, 2021 | 13.74 | 13.98 | 13.01 | 13.57 | 980,223 | -0.12(-0.88%) |
Jan 13, 2021 | 13.90 | 14.15 | 13.65 | 13.69 | 844,883 | -0.16(-1.16%) |
Jan 12, 2021 | 13.42 | 14.11 | 13.42 | 13.85 | 867,205 | +0.48(+3.59%) |
Jan 11, 2021 | 13.66 | 14.40 | 13.15 | 13.37 | 1,342,278 | -0.75(-5.31%) |
Jan 08, 2021 | 14.26 | 14.85 | 13.50 | 14.12 | 1,749,800 | +0.22(+1.58%) |
Jan 07, 2021 | 13.14 | 14.10 | 13.08 | 13.90 | 1,420,038 | +1.10(+8.59%) |
Jan 06, 2021 | 12.76 | 13.63 | 12.47 | 12.80 | 1,532,494 | +0.05(+0.39%) |
Jan 05, 2021 | 12.50 | 13.10 | 12.20 | 12.75 | 1,179,200 | +0.04(+0.31%) |
Jan 04, 2021 | 11.35 | 12.80 | 11.19 | 12.71 | 2,007,618 | +1.43(+12.68%) |
Dec 31, 2020 | 11.28 | 11.28 | 11.28 | 1,781,500 | -0.02(-0.18%) | |
Dec 30, 2020 | 11.37 | 11.88 | 10.90 | 11.30 | 1,781,500 | +0.30(+2.73%) |
Dec 29, 2020 | 11.25 | 11.50 | 10.46 | 11.00 | 1,840,015 | -0.10(-0.90%) |
Dec 28, 2020 | 12.06 | 12.27 | 11.02 | 11.10 | 1,962,868 | -0.35(-3.06%) |
Dec 24, 2020 | 11.27 | 12.29 | 11.25 | 11.45 | 2,637,700 | -1.17(-9.27%) |
Dec 23, 2020 | 13.47 | 13.69 | 12.52 | 12.62 | 2,219,285 | -0.93(-6.86%) |
Dec 22, 2020 | 13.55 | 13.95 | 12.95 | 13.55 | 1,322,374 | +0.11(+0.82%) |
Dec 21, 2020 | 12.50 | 13.85 | 12.20 | 13.44 | 1,719,967 | +0.97(+7.78%) |
Dec 18, 2020 | 12.85 | 13.04 | 12.11 | 12.47 | 1,644,900 | -0.42(-3.26%) |
Dec 17, 2020 | 12.22 | 13.04 | 11.90 | 12.89 | 1,544,802 | +0.62(+5.05%) |
Dec 16, 2020 | 12.69 | 12.80 | 11.91 | 12.27 | 1,132,574 | -0.26(-2.08%) |
Dec 15, 2020 | 13.45 | 13.50 | 12.25 | 12.53 | 1,665,725 | -0.81(-6.07%) |
Dec 14, 2020 | 12.40 | 14.57 | 12.40 | 13.34 | 3,607,950 | +1.37(+11.45%) |
Dec 11, 2020 | 12.32 | 12.90 | 11.92 | 11.97 | 1,140,900 | -0.30(-2.44%) |
Dec 10, 2020 | 11.91 | 12.68 | 11.91 | 12.27 | 924,611 | -0.04(-0.32%) |
Dec 09, 2020 | 13.33 | 13.45 | 11.83 | 12.31 | 1,506,325 | -0.93(-7.02%) |
Dec 08, 2020 | 12.90 | 13.29 | 12.30 | 13.24 | 1,246,659 | +0.37(+2.87%) |
Dec 07, 2020 | 12.29 | 13.31 | 12.22 | 12.87 | 1,551,784 | +0.54(+4.38%) |
Dec 04, 2020 | 12.85 | 13.19 | 12.10 | 12.33 | 1,546,600 | -0.50(-3.90%) |
Dec 03, 2020 | 11.99 | 12.89 | 11.70 | 12.83 | 1,713,730 | +0.98(+8.27%) |
Dec 02, 2020 | 12.78 | 12.84 | 10.98 | 11.85 | 3,649,199 | -1.97(-14.25%) |
Dec 01, 2020 | 13.55 | 15.37 | 12.75 | 13.82 | 8,201,961 | +1.59(+13.00%) |
Nov 30, 2020 | 10.70 | 12.54 | 10.57 | 12.23 | 3,746,096 | +1.71(+16.25%) |
Nov 27, 2020 | 10.05 | 10.69 | 9.570 | 10.52 | 1,481,100 | +0.43(+4.26%) |
Nov 25, 2020 | 9.170 | 10.15 | 9.050 | 10.09 | 2,216,400 | +0.84(+9.08%) |
Nov 24, 2020 | 10.04 | 10.07 | 9.020 | 9.250 | 1,946,865 | +0.01(+0.11%) |
Nov 23, 2020 | 9.320 | 9.470 | 8.760 | 9.240 | 2,149,905 | -0.08(-0.86%) |
Nov 20, 2020 | 9.580 | 9.610 | 9.300 | 9.320 | 1,023,100 | -0.25(-2.61%) |
Nov 19, 2020 | 9.440 | 9.620 | 9.260 | 9.570 | 1,211,567 | +0.25(+2.68%) |
Nov 18, 2020 | 9.620 | 9.650 | 9.180 | 9.320 | 919,457 | -0.19(-2.00%) |
Nov 17, 2020 | 9.360 | 9.700 | 9.110 | 9.510 | 882,643 | +0.09(+0.96%) |
Nov 16, 2020 | 9.370 | 9.860 | 9.030 | 9.420 | 1,815,670 | -0.71(-7.01%) |
Nov 13, 2020 | 10.91 | 10.94 | 9.940 | 10.13 | 1,216,800 | -0.51(-4.79%) |
Nov 12, 2020 | 10.04 | 10.67 | 9.700 | 10.64 | 2,050,238 | +0.66(+6.61%) |
Nov 11, 2020 | 9.500 | 10.13 | 9.080 | 9.980 | 1,376,924 | +0.65(+6.97%) |
Nov 10, 2020 | 8.840 | 9.770 | 8.410 | 9.330 | 4,375,862 | +1.49(+19.01%) |
Nov 09, 2020 | 12.15 | 12.30 | 7.800 | 7.840 | 5,948,263 | -4.61(-37.03%) |
Nov 06, 2020 | 12.16 | 12.49 | 11.99 | 12.45 | 653,500 | +0.05(+0.40%) |
Nov 05, 2020 | 12.60 | 12.75 | 12.05 | 12.40 | 767,227 | -0.11(-0.88%) |
Nov 04, 2020 | 11.60 | 12.56 | 11.53 | 12.51 | 762,297 | +0.86(+7.38%) |
Nov 03, 2020 | 11.20 | 11.74 | 11.13 | 11.65 | 451,224 | +0.30(+2.64%) |
Nov 02, 2020 | 11.37 | 11.48 | 11.05 | 11.35 | 471,739 | -0.10(-0.87%) |
Oct 30, 2020 | 11.24 | 11.52 | 10.87 | 11.45 | 1,088,000 | +0.02(+0.17%) |
Oct 29, 2020 | 11.35 | 11.56 | 10.41 | 11.43 | 1,597,447 | +0.23(+2.05%) |
Oct 28, 2020 | 11.40 | 11.76 | 10.96 | 11.20 | 613,102 | -0.61(-5.17%) |
Oct 27, 2020 | 11.78 | 12.11 | 11.46 | 11.81 | 496,399 | +0.00(+0.00%) |
Oct 26, 2020 | 12.01 | 12.42 | 11.41 | 11.81 | 848,151 | -0.19(-1.58%) |
Oct 23, 2020 | 11.60 | 12.02 | 11.30 | 12.00 | 540,800 | +0.32(+2.74%) |
Oct 22, 2020 | 11.06 | 11.73 | 10.91 | 11.68 | 781,872 | +0.63(+5.70%) |
Oct 21, 2020 | 11.28 | 11.55 | 10.95 | 11.05 | 827,383 | -0.34(-2.99%) |
Oct 20, 2020 | 12.18 | 12.45 | 11.20 | 11.39 | 1,393,534 | -0.80(-6.56%) |
Oct 19, 2020 | 13.00 | 13.01 | 12.07 | 12.19 | 1,225,113 | -0.78(-6.01%) |
Oct 16, 2020 | 13.08 | 13.41 | 12.70 | 12.97 | 1,011,300 | -0.16(-1.22%) |
Oct 15, 2020 | 12.61 | 13.16 | 12.16 | 13.13 | 1,931,168 | +0.33(+2.58%) |
Oct 14, 2020 | 14.45 | 14.45 | 12.61 | 12.80 | 2,943,229 | -1.42(-9.99%) |
Oct 13, 2020 | 14.20 | 16.25 | 13.82 | 14.22 | 13,360,980 | +1.62(+12.86%) |
Oct 12, 2020 | 12.80 | 13.46 | 12.31 | 12.60 | 2,454,328 | +0.23(+1.86%) |
Oct 09, 2020 | 13.34 | 13.35 | 12.21 | 12.37 | 1,199,800 | -0.93(-6.99%) |
Oct 08, 2020 | 14.00 | 14.06 | 13.21 | 13.30 | 802,763 | -0.48(-3.48%) |
Oct 07, 2020 | 13.78 | 14.46 | 13.51 | 13.78 | 903,720 | +0.14(+1.03%) |
Oct 06, 2020 | 13.97 | 14.40 | 13.60 | 13.64 | 844,312 | -0.23(-1.66%) |
Oct 05, 2020 | 13.01 | 13.91 | 12.75 | 13.87 | 962,448 | +0.90(+6.94%) |
Oct 02, 2020 | 12.70 | 13.35 | 12.52 | 12.97 | 734,900 | +0.04(+0.31%) |
Oct 01, 2020 | 13.10 | 13.44 | 12.62 | 12.93 | 844,752 | -0.27(-2.05%) |
Sep 30, 2020 | 12.90 | 13.45 | 12.70 | 13.20 | 979,674 | +0.19(+1.46%) |
Sep 29, 2020 | 12.17 | 13.01 | 11.89 | 13.01 | 1,373,994 | +0.71(+5.77%) |
Sep 28, 2020 | 13.13 | 13.13 | 12.00 | 12.30 | 1,216,089 | -0.62(-4.80%) |
Sep 25, 2020 | 13.05 | 13.89 | 12.46 | 12.92 | 2,262,100 | +0.89(+7.40%) |
Sep 24, 2020 | 12.46 | 12.46 | 11.70 | 12.03 | 756,400 | -0.50(-3.99%) |
Sep 23, 2020 | 14.37 | 14.40 | 12.32 | 12.53 | 1,322,957 | -1.82(-12.68%) |
Sep 22, 2020 | 13.52 | 14.52 | 13.12 | 14.35 | 1,979,839 | +0.78(+5.75%) |
Sep 21, 2020 | 13.90 | 14.34 | 13.22 | 13.57 | 881,507 | -0.55(-3.90%) |
Sep 18, 2020 | 14.18 | 14.43 | 13.40 | 14.12 | 2,455,900 | +0.10(+0.71%) |
Sep 17, 2020 | 14.10 | 15.63 | 13.70 | 14.02 | 3,074,636 | +0.18(+1.30%) |
Sep 16, 2020 | 12.50 | 14.81 | 12.48 | 13.84 | 2,642,967 | +1.39(+11.16%) |
Sep 15, 2020 | 13.27 | 13.69 | 12.26 | 12.45 | 1,333,965 | -0.79(-5.97%) |
Sep 14, 2020 | 12.27 | 13.71 | 12.27 | 13.24 | 1,806,970 | +1.15(+9.51%) |
Sep 11, 2020 | 12.11 | 12.62 | 11.85 | 12.09 | 1,296,200 | +0.16(+1.34%) |
Sep 10, 2020 | 12.55 | 12.60 | 11.89 | 11.93 | 1,968,146 | -0.61(-4.86%) |
Sep 09, 2020 | 12.80 | 13.65 | 12.39 | 12.54 | 1,020,758 | -0.11(-0.87%) |
Sep 08, 2020 | 12.43 | 13.47 | 11.75 | 12.65 | 1,293,821 | +0.22(+1.77%) |
Sep 04, 2020 | 13.24 | 13.41 | 12.00 | 12.43 | 1,206,100 | -0.98(-7.31%) |
Sep 03, 2020 | 14.47 | 14.97 | 13.37 | 13.41 | 1,008,147 | -1.20(-8.21%) |
Sep 02, 2020 | 14.79 | 15.14 | 13.28 | 14.61 | 1,421,174 | -0.48(-3.18%) |
Sep 01, 2020 | 16.46 | 16.94 | 14.11 | 15.09 | 1,839,236 | -1.78(-10.55%) |
Aug 31, 2020 | 17.85 | 17.85 | 16.55 | 16.87 | 1,378,080 | -0.75(-4.26%) |
Aug 28, 2020 | 18.44 | 18.44 | 17.26 | 17.62 | 1,281,000 | -0.60(-3.29%) |
Aug 27, 2020 | 18.47 | 18.70 | 17.52 | 18.22 | 1,047,391 | -0.20(-1.09%) |
Aug 26, 2020 | 21.42 | 21.59 | 17.66 | 18.42 | 3,318,288 | -3.15(-14.60%) |
Aug 25, 2020 | 23.30 | 23.80 | 21.52 | 21.57 | 1,365,685 | -0.42(-1.91%) |
Aug 24, 2020 | 23.12 | 23.16 | 21.20 | 21.99 | 1,510,444 | -2.05(-8.53%) |
Aug 21, 2020 | 25.60 | 26.32 | 23.43 | 24.04 | 1,542,300 | -2.03(-7.79%) |
Aug 20, 2020 | 24.52 | 26.40 | 24.35 | 26.07 | 1,339,132 | +1.64(+6.71%) |
Aug 19, 2020 | 25.38 | 25.86 | 24.17 | 24.43 | 1,032,341 | -1.33(-5.16%) |
Aug 18, 2020 | 26.56 | 26.58 | 24.77 | 25.76 | 1,316,974 | -0.80(-3.01%) |
Aug 17, 2020 | 24.60 | 26.75 | 24.59 | 26.56 | 1,535,200 | +1.90(+7.70%) |
Aug 14, 2020 | 24.17 | 25.00 | 23.02 | 24.66 | 1,019,200 | +0.96(+4.05%) |
Aug 13, 2020 | 21.90 | 24.46 | 21.81 | 23.70 | 887,580 | +1.12(+4.96%) |
Aug 12, 2020 | 22.25 | 25.00 | 20.21 | 22.58 | 2,126,565 | -0.52(-2.25%) |
Aug 11, 2020 | 25.34 | 25.35 | 22.00 | 23.10 | 2,364,026 | -2.99(-11.46%) |
Aug 10, 2020 | 27.33 | 27.79 | 25.50 | 26.09 | 1,092,930 | -1.29(-4.71%) |
Aug 07, 2020 | 26.10 | 28.19 | 26.10 | 27.38 | 1,029,700 | +0.88(+3.32%) |
Aug 06, 2020 | 27.08 | 27.54 | 26.05 | 26.50 | 1,103,399 | -0.66(-2.43%) |
Aug 05, 2020 | 27.53 | 28.38 | 26.75 | 27.16 | 1,417,291 | -1.02(-3.62%) |
Aug 04, 2020 | 27.17 | 29.71 | 26.34 | 28.18 | 2,303,983 | +0.93(+3.41%) |
Aug 03, 2020 | 26.51 | 27.78 | 25.55 | 27.25 | 2,207,474 | +0.67(+2.52%) |
Jul 31, 2020 | 27.00 | 28.33 | 25.66 | 26.58 | 2,978,200 | +0.52(+2.00%) |
Jul 30, 2020 | 21.57 | 26.30 | 21.57 | 26.06 | 2,886,460 | +3.54(+15.72%) |
Jul 29, 2020 | 23.80 | 23.97 | 21.36 | 22.52 | 2,098,540 | -1.08(-4.58%) |
Jul 28, 2020 | 23.60 | 24.99 | 22.86 | 23.60 | 1,761,805 | +1.17(+5.22%) |
Jul 27, 2020 | 25.58 | 27.31 | 20.76 | 22.43 | 3,570,781 | -3.20(-12.49%) |
Jul 24, 2020 | 26.52 | 27.61 | 25.25 | 25.63 | 1,931,100 | -2.02(-7.31%) |
Jul 23, 2020 | 28.63 | 29.49 | 26.80 | 27.65 | 2,028,209 | -1.33(-4.59%) |
Jul 22, 2020 | 31.58 | 31.58 | 28.28 | 28.98 | 2,842,446 | -2.42(-7.71%) |
Jul 21, 2020 | 31.98 | 33.20 | 30.54 | 31.40 | 2,578,304 | -1.86(-5.59%) |
Jul 20, 2020 | 29.35 | 35.10 | 25.16 | 33.26 | 6,089,035 | +4.60(+16.05%) |
Jul 17, 2020 | 26.45 | 29.20 | 26.32 | 28.66 | 4,347,000 | +2.08(+7.83%) |
Jul 16, 2020 | 25.26 | 27.43 | 24.33 | 26.58 | 2,557,185 | +0.08(+0.30%) |
Jul 15, 2020 | 29.50 | 30.19 | 22.80 | 26.50 | 8,552,828 | -2.53(-8.72%) |
Jul 14, 2020 | 26.90 | 33.30 | 25.62 | 29.03 | 16,111,260 | +4.03(+16.12%) |
Jul 13, 2020 | 27.48 | 28.67 | 24.63 | 25.00 | 15,451,170 | +2.65(+11.86%) |
Jul 10, 2020 | 19.48 | 24.39 | 19.32 | 22.35 | 17,919,500 | +2.13(+10.53%) |
Jul 09, 2020 | 16.73 | 24.65 | 16.11 | 20.22 | 58,725,540 | +3.19(+18.73%) |
Jul 08, 2020 | 11.70 | 20.65 | 11.33 | 17.03 | 18,163,752 | +5.84(+52.19%) |
Jul 07, 2020 | 9.920 | 11.38 | 9.850 | 11.19 | 2,473,816 | +1.26(+12.69%) |
Jul 06, 2020 | 10.59 | 10.60 | 9.630 | 9.930 | 1,181,110 | -0.49(-4.70%) |
Jul 02, 2020 | 9.650 | 10.75 | 9.370 | 10.42 | 1,642,200 | +0.48(+4.83%) |
Jul 01, 2020 | 10.53 | 10.55 | 8.600 | 9.940 | 2,753,594 | -0.77(-7.19%) |
Jun 30, 2020 | 9.990 | 11.04 | 9.900 | 10.71 | 1,672,160 | +0.29(+2.78%) |
Jun 29, 2020 | 12.00 | 12.74 | 9.660 | 10.42 | 5,811,175 | -0.18(-1.70%) |
Jun 26, 2020 | 10.91 | 11.20 | 9.870 | 10.60 | 6,409,200 | +1.41(+15.34%) |
Jun 25, 2020 | 8.350 | 9.480 | 8.060 | 9.190 | 2,908,970 | +0.81(+9.67%) |
Jun 24, 2020 | 8.350 | 8.440 | 8.000 | 8.380 | 1,263,074 | +0.03(+0.36%) |
Jun 23, 2020 | 8.250 | 8.440 | 7.930 | 8.350 | 1,409,520 | +0.17(+2.08%) |
Jun 22, 2020 | 8.000 | 8.460 | 7.820 | 8.180 | 3,026,953 | +0.78(+10.54%) |
Jun 19, 2020 | 7.450 | 7.490 | 7.120 | 7.400 | 800,400 | +0.10(+1.37%) |
Jun 18, 2020 | 7.550 | 7.550 | 6.880 | 7.300 | 1,043,900 | -0.12(-1.62%) |
Jun 17, 2020 | 7.750 | 8.050 | 7.350 | 7.420 | 871,927 | -0.33(-4.26%) |
Jun 16, 2020 | 7.900 | 8.180 | 7.540 | 7.750 | 1,616,067 | +0.07(+0.91%) |
Jun 15, 2020 | 7.350 | 7.790 | 7.130 | 7.680 | 2,930,962 | +0.14(+1.86%) |
Jun 12, 2020 | 7.110 | 8.025 | 7.110 | 7.540 | 2,255,600 | +0.43(+6.05%) |
Jun 11, 2020 | 5.880 | 7.450 | 5.750 | 7.110 | 2,756,333 | +1.06(+17.52%) |
Jun 10, 2020 | 6.510 | 6.560 | 5.710 | 6.050 | 1,318,485 | -0.42(-6.49%) |
Jun 09, 2020 | 6.660 | 6.850 | 6.450 | 6.470 | 1,154,826 | -0.48(-6.91%) |
Jun 08, 2020 | 7.320 | 7.380 | 6.500 | 6.950 | 1,974,846 | -0.61(-8.07%) |
Jun 05, 2020 | 7.410 | 7.950 | 7.060 | 7.560 | 1,606,800 | +0.01(+0.13%) |
Jun 04, 2020 | 8.170 | 8.570 | 7.070 | 7.550 | 2,717,620 | -0.78(-9.36%) |
Jun 03, 2020 | 9.000 | 9.050 | 8.280 | 8.330 | 1,589,902 | -0.62(-6.93%) |
Jun 02, 2020 | 8.410 | 9.090 | 8.050 | 8.950 | 1,959,231 | +0.31(+3.59%) |