Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.60 | 20.66 | 20.35 | 20.50 | 595,738 | +0.05(+0.24%) |
May 27, 2021 | 20.39 | 20.85 | 20.32 | 20.45 | 1,054,917 | -0.04(-0.19%) |
May 26, 2021 | 19.89 | 20.58 | 19.86 | 20.49 | 1,839,804 | +0.53(+2.68%) |
May 25, 2021 | 20.00 | 20.45 | 19.91 | 19.95 | 2,008,778 | +0.14(+0.69%) |
May 24, 2021 | 19.42 | 20.01 | 19.31 | 19.82 | 1,162,545 | +0.53(+2.77%) |
May 21, 2021 | 19.70 | 19.72 | 19.21 | 19.28 | 1,157,811 | -0.21(-1.10%) |
May 20, 2021 | 19.25 | 19.56 | 19.15 | 19.50 | 1,109,784 | +0.24(+1.26%) |
May 19, 2021 | 18.43 | 19.33 | 18.17 | 19.25 | 957,218 | +0.42(+2.22%) |
May 18, 2021 | 19.00 | 19.20 | 18.82 | 18.84 | 1,235,730 | +0.08(+0.41%) |
May 17, 2021 | 18.47 | 18.80 | 18.00 | 18.76 | 1,013,052 | -0.06(-0.31%) |
May 14, 2021 | 18.47 | 18.90 | 18.19 | 18.82 | 883,740 | +0.61(+3.36%) |
May 13, 2021 | 17.93 | 18.41 | 17.78 | 18.21 | 1,144,159 | +0.66(+3.77%) |
May 12, 2021 | 18.15 | 18.40 | 17.53 | 17.55 | 1,694,966 | -1.02(-5.49%) |
May 11, 2021 | 17.77 | 18.70 | 17.60 | 18.57 | 1,250,636 | -0.11(-0.57%) |
May 10, 2021 | 19.43 | 19.43 | 18.58 | 18.67 | 1,178,862 | -0.98(-4.99%) |
May 07, 2021 | 19.51 | 19.71 | 19.29 | 19.65 | 1,244,771 | +0.34(+1.76%) |
May 06, 2021 | 19.13 | 19.32 | 18.63 | 19.31 | 1,121,298 | +0.06(+0.30%) |
May 05, 2021 | 19.39 | 19.58 | 18.83 | 19.25 | 1,328,111 | +0.14(+0.71%) |
May 04, 2021 | 19.12 | 19.15 | 18.46 | 19.12 | 2,474,989 | -0.25(-1.30%) |
May 03, 2021 | 19.85 | 19.96 | 19.25 | 19.37 | 2,373,167 | -0.27(-1.38%) |
Apr 30, 2021 | 19.90 | 20.16 | 19.56 | 19.64 | 2,124,986 | -0.73(-3.58%) |
Apr 29, 2021 | 20.79 | 20.86 | 19.87 | 20.37 | 2,098,932 | -0.19(-0.94%) |
Apr 28, 2021 | 20.78 | 20.80 | 19.87 | 20.57 | 2,888,446 | +0.11(+0.52%) |
Apr 27, 2021 | 23.04 | 23.16 | 20.04 | 20.46 | 7,059,222 | -2.77(-11.92%) |
Apr 26, 2021 | 23.32 | 24.02 | 22.54 | 23.23 | 3,261,908 | +0.09(+0.38%) |
Apr 23, 2021 | 22.62 | 23.34 | 22.62 | 23.14 | 1,276,082 | +0.72(+3.21%) |
Apr 22, 2021 | 23.55 | 23.55 | 22.35 | 22.42 | 1,517,355 | -0.86(-3.71%) |
Apr 21, 2021 | 21.93 | 23.31 | 21.77 | 23.29 | 1,555,053 | +1.26(+5.73%) |
Apr 20, 2021 | 22.53 | 22.71 | 21.83 | 22.02 | 1,258,026 | -0.71(-3.12%) |
Apr 19, 2021 | 23.11 | 23.33 | 22.13 | 22.73 | 1,768,724 | -0.60(-2.58%) |
Apr 16, 2021 | 23.50 | 23.56 | 23.10 | 23.34 | 981,380 | -0.08(-0.33%) |
Apr 15, 2021 | 24.20 | 24.28 | 23.17 | 23.41 | 1,240,461 | -0.52(-2.19%) |
Apr 14, 2021 | 23.66 | 24.36 | 23.66 | 23.94 | 1,496,982 | +0.28(+1.19%) |
Apr 13, 2021 | 24.21 | 24.39 | 23.09 | 23.66 | 1,548,763 | -0.41(-1.70%) |
Apr 12, 2021 | 24.29 | 24.47 | 23.74 | 24.06 | 1,204,595 | -0.27(-1.12%) |
Apr 09, 2021 | 24.72 | 24.72 | 24.11 | 24.34 | 1,314,374 | -0.50(-2.00%) |
Apr 08, 2021 | 24.72 | 24.92 | 24.30 | 24.83 | 1,903,536 | +0.31(+1.27%) |
Apr 07, 2021 | 24.83 | 25.02 | 24.24 | 24.52 | 1,836,366 | -0.36(-1.44%) |
Apr 06, 2021 | 25.99 | 26.72 | 24.57 | 24.88 | 3,329,387 | -0.75(-2.92%) |
Apr 05, 2021 | 24.36 | 25.86 | 24.25 | 25.63 | 3,032,747 | +1.77(+7.41%) |
Apr 01, 2021 | 23.50 | 24.00 | 23.36 | 23.86 | 1,588,181 | +0.83(+3.59%) |
Mar 31, 2021 | 22.36 | 23.44 | 22.36 | 23.03 | 2,228,829 | +0.94(+4.27%) |
Mar 30, 2021 | 21.46 | 22.10 | 21.41 | 22.09 | 1,018,387 | +0.51(+2.34%) |
Mar 29, 2021 | 22.47 | 22.58 | 21.35 | 21.59 | 1,288,283 | -1.12(-4.92%) |
Mar 26, 2021 | 21.65 | 22.71 | 21.32 | 22.70 | 1,046,435 | +1.22(+5.70%) |
Mar 25, 2021 | 20.68 | 21.58 | 20.25 | 21.48 | 1,372,214 | +0.56(+2.69%) |
Mar 24, 2021 | 21.81 | 22.23 | 20.91 | 20.92 | 1,256,138 | -0.40(-1.87%) |
Mar 23, 2021 | 23.17 | 23.21 | 21.24 | 21.31 | 1,892,465 | -1.92(-8.28%) |
Mar 22, 2021 | 23.83 | 24.26 | 23.21 | 23.24 | 2,216,130 | -0.05(-0.21%) |
Mar 19, 2021 | 22.34 | 23.34 | 22.11 | 23.29 | 2,853,043 | +0.84(+3.72%) |
Mar 18, 2021 | 22.49 | 23.49 | 22.14 | 22.45 | 2,227,285 | -0.53(-2.32%) |
Mar 17, 2021 | 22.05 | 23.22 | 21.69 | 22.99 | 1,266,499 | +0.54(+2.42%) |
Mar 16, 2021 | 22.89 | 23.21 | 22.30 | 22.44 | 1,271,139 | -0.29(-1.28%) |
Mar 15, 2021 | 21.95 | 22.74 | 21.65 | 22.73 | 1,553,307 | +0.77(+3.52%) |
Mar 12, 2021 | 21.43 | 21.97 | 21.12 | 21.96 | 1,561,212 | +0.07(+0.33%) |
Mar 11, 2021 | 21.37 | 22.01 | 21.21 | 21.89 | 1,176,766 | +0.98(+4.69%) |
Mar 10, 2021 | 21.51 | 21.79 | 20.89 | 20.91 | 1,114,240 | -0.28(-1.33%) |
Mar 09, 2021 | 20.63 | 21.54 | 20.51 | 21.19 | 1,644,813 | +1.12(+5.57%) |
Mar 08, 2021 | 20.83 | 21.36 | 19.96 | 20.07 | 1,700,605 | -0.70(-3.37%) |
Mar 05, 2021 | 20.54 | 21.00 | 19.22 | 20.77 | 2,731,580 | +0.61(+3.04%) |
Mar 04, 2021 | 22.07 | 22.07 | 19.86 | 20.16 | 2,932,633 | -1.46(-6.74%) |
Mar 03, 2021 | 22.71 | 22.71 | 21.36 | 21.62 | 1,757,220 | -0.48(-2.16%) |
Mar 02, 2021 | 24.02 | 24.02 | 22.06 | 22.09 | 2,970,771 | -1.91(-7.97%) |
Mar 01, 2021 | 23.89 | 24.38 | 23.45 | 24.01 | 2,334,499 | +0.80(+3.43%) |
Feb 26, 2021 | 22.32 | 23.66 | 21.77 | 23.21 | 2,963,390 | +1.08(+4.87%) |
Feb 25, 2021 | 23.06 | 23.35 | 22.01 | 22.13 | 1,868,304 | -1.19(-5.08%) |
Feb 24, 2021 | 22.94 | 23.37 | 22.23 | 23.32 | 1,812,769 | +0.43(+1.87%) |
Feb 23, 2021 | 21.97 | 22.98 | 20.96 | 22.89 | 2,531,294 | -0.17(-0.76%) |
Feb 22, 2021 | 22.64 | 23.80 | 22.64 | 23.06 | 2,451,688 | +0.11(+0.47%) |
Feb 19, 2021 | 22.75 | 23.18 | 22.58 | 22.96 | 1,780,177 | +0.75(+3.36%) |
Feb 18, 2021 | 22.41 | 22.78 | 21.79 | 22.21 | 2,828,104 | -0.94(-4.06%) |
Feb 17, 2021 | 23.59 | 23.89 | 22.47 | 23.15 | 3,179,302 | -1.06(-4.37%) |
Feb 16, 2021 | 24.25 | 25.28 | 23.25 | 24.21 | 4,965,607 | +0.73(+3.10%) |
Feb 12, 2021 | 22.23 | 25.12 | 22.04 | 23.48 | 28,113,402 | +1.22(+5.49%) |
Feb 11, 2021 | 20.01 | 22.38 | 19.88 | 22.26 | 10,597,890 | +4.02(+22.01%) |
Feb 10, 2021 | 18.87 | 18.97 | 17.93 | 18.24 | 2,210,134 | -0.55(-2.94%) |
Feb 09, 2021 | 18.27 | 19.03 | 17.49 | 18.80 | 3,726,520 | +0.14(+0.73%) |
Feb 08, 2021 | 17.83 | 18.69 | 17.66 | 18.66 | 3,579,457 | +1.35(+7.79%) |
Feb 05, 2021 | 16.91 | 17.36 | 16.42 | 17.31 | 2,029,495 | +0.68(+4.08%) |
Feb 04, 2021 | 15.98 | 16.68 | 15.86 | 16.63 | 1,233,610 | +0.77(+4.83%) |
Feb 03, 2021 | 16.18 | 16.25 | 15.71 | 15.87 | 818,215 | -0.30(-1.86%) |
Feb 02, 2021 | 16.35 | 16.45 | 15.92 | 16.17 | 851,881 | +0.09(+0.54%) |
Feb 01, 2021 | 15.57 | 16.17 | 15.44 | 16.08 | 956,548 | +1.03(+6.83%) |
Jan 29, 2021 | 15.74 | 15.89 | 15.04 | 15.05 | 1,169,153 | -0.67(-4.29%) |
Jan 28, 2021 | 15.96 | 16.01 | 15.45 | 15.73 | 1,094,460 | +0.05(+0.34%) |
Jan 27, 2021 | 16.06 | 16.32 | 15.54 | 15.67 | 1,241,334 | -1.02(-6.10%) |
Jan 26, 2021 | 17.55 | 17.62 | 16.64 | 16.69 | 833,018 | -0.61(-3.53%) |
Jan 25, 2021 | 17.94 | 18.00 | 17.12 | 17.30 | 1,435,979 | -0.61(-3.41%) |
Jan 22, 2021 | 17.65 | 17.94 | 17.64 | 17.91 | 616,901 | +0.01(+0.05%) |
Jan 21, 2021 | 18.14 | 18.30 | 17.72 | 17.90 | 532,891 | -0.08(-0.43%) |
Jan 20, 2021 | 18.43 | 18.48 | 17.76 | 17.98 | 699,736 | -0.24(-1.33%) |
Jan 19, 2021 | 17.93 | 18.36 | 17.79 | 18.22 | 1,276,271 | +0.73(+4.16%) |
Jan 15, 2021 | 18.14 | 18.14 | 17.17 | 17.50 | 1,161,420 | -0.68(-3.74%) |
Jan 14, 2021 | 17.23 | 18.47 | 17.19 | 18.17 | 1,603,901 | +1.30(+7.70%) |
Jan 13, 2021 | 17.08 | 17.19 | 16.61 | 16.88 | 780,747 | -0.24(-1.42%) |
Jan 12, 2021 | 16.71 | 17.17 | 16.56 | 17.12 | 1,020,340 | +0.54(+3.28%) |
Jan 11, 2021 | 16.08 | 16.62 | 15.92 | 16.57 | 658,165 | +0.41(+2.52%) |
Jan 08, 2021 | 16.54 | 16.74 | 16.08 | 16.17 | 1,096,874 | -0.12(-0.71%) |
Jan 07, 2021 | 15.89 | 16.41 | 15.76 | 16.28 | 1,427,421 | +0.74(+4.74%) |
Jan 06, 2021 | 15.00 | 15.61 | 14.99 | 15.55 | 1,945,856 | +0.54(+3.62%) |
Jan 05, 2021 | 14.47 | 15.02 | 14.41 | 15.00 | 864,216 | +0.54(+3.76%) |
Jan 04, 2021 | 14.72 | 15.04 | 14.37 | 14.46 | 947,731 | -0.16(-1.13%) |
Dec 31, 2020 | 14.63 | 14.63 | 14.63 | 546,091 | -0.07(-0.46%) | |
Dec 30, 2020 | 14.40 | 14.79 | 14.40 | 14.69 | 546,091 | +0.34(+2.37%) |
Dec 29, 2020 | 14.79 | 14.88 | 14.16 | 14.35 | 802,937 | -0.40(-2.70%) |
Dec 28, 2020 | 14.75 | 15.20 | 14.71 | 14.75 | 836,362 | +0.21(+1.47%) |
Dec 24, 2020 | 14.71 | 14.78 | 14.52 | 14.54 | 399,341 | -0.05(-0.33%) |
Dec 23, 2020 | 14.64 | 14.79 | 14.56 | 14.59 | 854,225 | +0.05(+0.33%) |
Dec 22, 2020 | 14.82 | 14.83 | 14.46 | 14.54 | 1,036,939 | -0.01(-0.07%) |
Dec 21, 2020 | 14.64 | 14.70 | 14.40 | 14.55 | 970,801 | -0.28(-1.90%) |
Dec 18, 2020 | 15.02 | 15.25 | 14.76 | 14.83 | 2,132,295 | -0.09(-0.58%) |
Dec 17, 2020 | 15.02 | 15.07 | 14.81 | 14.92 | 848,001 | -0.03(-0.19%) |
Dec 16, 2020 | 15.02 | 15.18 | 14.82 | 14.95 | 858,168 | -0.12(-0.77%) |
Dec 15, 2020 | 14.74 | 15.10 | 14.68 | 15.06 | 1,072,029 | +0.58(+3.97%) |
Dec 14, 2020 | 14.51 | 14.77 | 14.48 | 14.49 | 667,829 | +0.14(+0.98%) |
Dec 11, 2020 | 14.41 | 14.56 | 14.12 | 14.35 | 832,078 | -0.25(-1.72%) |
Dec 10, 2020 | 14.21 | 14.65 | 14.08 | 14.60 | 874,091 | +0.27(+1.89%) |
Dec 09, 2020 | 14.86 | 15.00 | 14.23 | 14.33 | 1,343,878 | -0.56(-3.77%) |
Dec 08, 2020 | 14.96 | 14.96 | 14.76 | 14.89 | 1,257,759 | -0.10(-0.65%) |
Dec 07, 2020 | 14.93 | 15.08 | 14.83 | 14.98 | 929,981 | +0.00(+0.00%) |
Dec 04, 2020 | 14.49 | 15.02 | 14.47 | 14.98 | 1,216,743 | +0.61(+4.24%) |
Dec 03, 2020 | 14.53 | 14.84 | 14.36 | 14.37 | 1,386,496 | -0.08(-0.54%) |
Dec 02, 2020 | 14.56 | 14.58 | 14.33 | 14.45 | 1,073,522 | -0.10(-0.66%) |
Dec 01, 2020 | 14.41 | 14.75 | 14.40 | 14.55 | 1,538,269 | +0.29(+2.04%) |
Nov 30, 2020 | 14.19 | 14.34 | 13.94 | 14.26 | 1,439,631 | +0.10(+0.68%) |
Nov 27, 2020 | 13.81 | 14.27 | 13.81 | 14.16 | 910,541 | +0.37(+2.70%) |
Nov 25, 2020 | 13.85 | 13.85 | 13.56 | 13.79 | 1,033,249 | -0.12(-0.87%) |
Nov 24, 2020 | 13.68 | 13.93 | 13.28 | 13.91 | 1,188,001 | +0.38(+2.79%) |
Nov 23, 2020 | 13.23 | 13.57 | 13.23 | 13.53 | 982,724 | +0.47(+3.63%) |
Nov 20, 2020 | 13.09 | 13.25 | 13.05 | 13.06 | 763,333 | -0.01(-0.07%) |
Nov 19, 2020 | 12.89 | 13.11 | 12.87 | 13.07 | 864,557 | +0.03(+0.22%) |
Nov 18, 2020 | 13.18 | 13.39 | 13.03 | 13.04 | 1,291,441 | -0.01(-0.07%) |
Nov 17, 2020 | 13.18 | 13.20 | 12.90 | 13.05 | 1,269,459 | -0.22(-1.68%) |
Nov 16, 2020 | 13.01 | 13.27 | 12.88 | 13.27 | 1,372,471 | +0.41(+3.16%) |
Nov 13, 2020 | 12.89 | 13.05 | 12.78 | 12.87 | 766,641 | +0.15(+1.22%) |
Nov 12, 2020 | 12.80 | 12.84 | 12.59 | 12.71 | 798,323 | -0.14(-1.05%) |
Nov 11, 2020 | 12.45 | 12.86 | 12.45 | 12.85 | 944,499 | +0.50(+4.08%) |
Nov 10, 2020 | 12.38 | 12.54 | 12.06 | 12.34 | 1,231,826 | -0.06(-0.47%) |
Nov 09, 2020 | 12.72 | 13.03 | 12.40 | 12.40 | 1,727,657 | +0.11(+0.90%) |
Nov 06, 2020 | 12.48 | 12.56 | 12.28 | 12.29 | 1,017,123 | -0.28(-2.19%) |
Nov 05, 2020 | 12.14 | 12.58 | 12.10 | 12.57 | 1,295,306 | +0.50(+4.17%) |
Nov 04, 2020 | 11.82 | 12.10 | 11.63 | 12.06 | 987,981 | +0.30(+2.55%) |
Nov 03, 2020 | 11.58 | 11.85 | 11.54 | 11.76 | 1,336,256 | +0.34(+2.96%) |
Nov 02, 2020 | 11.61 | 11.65 | 11.32 | 11.42 | 1,047,211 | -0.04(-0.34%) |
Oct 30, 2020 | 11.31 | 11.53 | 11.23 | 11.46 | 1,520,154 | +0.09(+0.76%) |
Oct 29, 2020 | 11.17 | 11.43 | 11.09 | 11.38 | 1,917,486 | +0.19(+1.73%) |
Oct 28, 2020 | 10.51 | 11.38 | 10.48 | 11.18 | 2,786,069 | +0.30(+2.76%) |
Oct 27, 2020 | 12.27 | 12.37 | 10.84 | 10.88 | 5,644,886 | -2.23(-17.04%) |
Oct 26, 2020 | 12.71 | 12.98 | 12.59 | 13.12 | 2,594,878 | +0.27(+2.11%) |
Oct 23, 2020 | 12.71 | 12.90 | 12.55 | 12.85 | 1,315,468 | +0.16(+1.30%) |
Oct 22, 2020 | 12.88 | 12.92 | 12.50 | 12.68 | 1,033,244 | -0.05(-0.38%) |
Oct 21, 2020 | 12.77 | 13.22 | 12.73 | 12.73 | 1,313,391 | +0.01(+0.08%) |
Oct 20, 2020 | 12.58 | 12.79 | 12.50 | 12.72 | 1,424,229 | +0.44(+3.54%) |
Oct 19, 2020 | 12.55 | 12.67 | 12.27 | 12.29 | 1,338,366 | -0.10(-0.78%) |
Oct 16, 2020 | 12.54 | 12.60 | 12.37 | 12.38 | 856,268 | -0.10(-0.77%) |
Oct 15, 2020 | 12.10 | 12.51 | 12.00 | 12.48 | 832,049 | +0.11(+0.90%) |
Oct 14, 2020 | 12.38 | 12.59 | 12.29 | 12.37 | 989,648 | +0.00(+0.04%) |
Oct 13, 2020 | 12.45 | 12.48 | 12.33 | 12.36 | 706,826 | -0.06(-0.47%) |
Oct 12, 2020 | 12.49 | 12.51 | 12.27 | 12.42 | 721,177 | +0.15(+1.18%) |
Oct 09, 2020 | 12.09 | 12.31 | 11.99 | 12.28 | 973,291 | +0.41(+3.42%) |
Oct 08, 2020 | 11.58 | 11.89 | 11.49 | 11.87 | 1,255,407 | +0.40(+3.46%) |
Oct 07, 2020 | 11.26 | 11.49 | 11.23 | 11.47 | 1,114,753 | +0.43(+3.85%) |
Oct 06, 2020 | 11.19 | 11.40 | 11.03 | 11.05 | 977,839 | -0.07(-0.61%) |
Oct 05, 2020 | 10.91 | 11.16 | 10.91 | 11.11 | 772,949 | +0.33(+3.05%) |
Oct 02, 2020 | 10.73 | 10.98 | 10.64 | 10.79 | 713,609 | -0.28(-2.49%) |
Oct 01, 2020 | 10.96 | 11.08 | 10.88 | 11.06 | 680,537 | +0.23(+2.10%) |
Sep 30, 2020 | 10.89 | 11.10 | 10.80 | 10.83 | 732,588 | -0.06(-0.53%) |
Sep 29, 2020 | 10.91 | 11.07 | 10.81 | 10.89 | 739,893 | -0.02(-0.18%) |
Sep 28, 2020 | 10.78 | 10.95 | 10.68 | 10.91 | 925,563 | +0.36(+3.39%) |
Sep 25, 2020 | 10.50 | 10.63 | 10.36 | 10.55 | 740,073 | -0.01(-0.09%) |
Sep 24, 2020 | 10.47 | 10.75 | 10.45 | 10.56 | 748,956 | +0.01(+0.09%) |
Sep 23, 2020 | 10.92 | 11.06 | 10.50 | 10.55 | 856,742 | -0.39(-3.54%) |
Sep 22, 2020 | 10.99 | 11.00 | 10.74 | 10.94 | 926,974 | +0.15(+1.34%) |
Sep 21, 2020 | 10.62 | 10.81 | 10.59 | 10.80 | 978,873 | -0.09(-0.80%) |
Sep 18, 2020 | 11.24 | 11.27 | 10.80 | 10.88 | 2,214,225 | -0.22(-2.00%) |
Sep 17, 2020 | 10.82 | 11.18 | 10.65 | 11.11 | 1,713,869 | -0.01(-0.09%) |
Sep 16, 2020 | 11.10 | 11.26 | 11.07 | 11.11 | 1,380,883 | +0.08(+0.70%) |
Sep 15, 2020 | 11.28 | 11.39 | 11.02 | 11.04 | 1,081,520 | -0.13(-1.13%) |
Sep 14, 2020 | 11.16 | 11.48 | 10.96 | 11.16 | 1,323,652 | +0.64(+6.07%) |
Sep 11, 2020 | 10.67 | 10.88 | 10.49 | 10.52 | 918,811 | -0.09(-0.82%) |
Sep 10, 2020 | 10.88 | 11.03 | 10.60 | 10.61 | 971,499 | -0.17(-1.61%) |
Sep 09, 2020 | 10.60 | 10.89 | 10.51 | 10.79 | 1,134,026 | +0.41(+3.91%) |
Sep 08, 2020 | 10.79 | 10.90 | 10.36 | 10.38 | 1,427,889 | -0.74(-6.70%) |
Sep 04, 2020 | 11.52 | 11.60 | 10.77 | 11.12 | 1,462,056 | -0.37(-3.20%) |
Sep 03, 2020 | 12.18 | 12.27 | 11.43 | 11.49 | 1,357,458 | -0.86(-6.97%) |
Sep 02, 2020 | 12.17 | 12.40 | 12.10 | 12.35 | 698,689 | +0.26(+2.16%) |
Sep 01, 2020 | 11.83 | 12.09 | 11.75 | 12.09 | 1,161,579 | +0.29(+2.50%) |
Aug 31, 2020 | 12.19 | 12.26 | 11.73 | 11.80 | 917,783 | -0.46(-3.75%) |
Aug 28, 2020 | 12.16 | 12.28 | 12.05 | 12.26 | 721,982 | +0.13(+1.04%) |
Aug 27, 2020 | 12.60 | 12.65 | 11.97 | 12.13 | 1,072,318 | -0.48(-3.83%) |
Aug 26, 2020 | 12.43 | 12.68 | 12.41 | 12.61 | 682,273 | +0.18(+1.48%) |
Aug 25, 2020 | 12.38 | 12.57 | 12.30 | 12.43 | 658,605 | +0.07(+0.55%) |
Aug 24, 2020 | 12.29 | 12.48 | 12.23 | 12.36 | 704,597 | +0.18(+1.51%) |
Aug 21, 2020 | 12.37 | 12.46 | 12.12 | 12.18 | 810,679 | -0.30(-2.40%) |
Aug 20, 2020 | 12.90 | 12.90 | 12.37 | 12.48 | 1,231,511 | -0.55(-4.23%) |
Aug 19, 2020 | 13.13 | 13.40 | 12.99 | 13.03 | 1,072,100 | -0.10(-0.74%) |
Aug 18, 2020 | 13.41 | 13.47 | 12.96 | 13.13 | 1,064,029 | -0.21(-1.60%) |
Aug 17, 2020 | 13.14 | 13.49 | 13.07 | 13.34 | 982,595 | +0.32(+2.45%) |
Aug 14, 2020 | 12.91 | 13.15 | 12.89 | 13.02 | 884,284 | +0.05(+0.37%) |
Aug 13, 2020 | 13.06 | 13.15 | 12.81 | 12.97 | 1,257,921 | -0.13(-0.96%) |
Aug 12, 2020 | 12.45 | 13.13 | 12.37 | 13.10 | 1,678,241 | +0.73(+5.86%) |
Aug 11, 2020 | 12.47 | 12.62 | 12.26 | 12.37 | 1,211,260 | -0.05(-0.43%) |
Aug 10, 2020 | 12.62 | 12.64 | 12.21 | 12.43 | 1,512,245 | -0.17(-1.34%) |
Aug 07, 2020 | 12.79 | 12.96 | 12.37 | 12.59 | 1,246,619 | -0.38(-2.91%) |
Aug 06, 2020 | 13.30 | 13.31 | 12.94 | 12.97 | 778,821 | -0.30(-2.26%) |
Aug 05, 2020 | 13.22 | 13.32 | 13.07 | 13.27 | 988,393 | +0.15(+1.18%) |
Aug 04, 2020 | 13.37 | 13.40 | 13.00 | 13.12 | 1,035,188 | -0.19(-1.45%) |
Aug 03, 2020 | 13.30 | 13.53 | 13.23 | 13.31 | 1,293,937 | +0.16(+1.21%) |
Jul 31, 2020 | 13.71 | 13.77 | 12.95 | 13.15 | 1,521,808 | -0.56(-4.06%) |
Jul 30, 2020 | 13.45 | 13.73 | 13.30 | 13.71 | 1,592,108 | +0.01(+0.07%) |
Jul 29, 2020 | 13.93 | 14.01 | 13.33 | 13.70 | 2,204,155 | -0.16(-1.19%) |
Jul 28, 2020 | 14.90 | 15.28 | 13.27 | 13.86 | 7,651,166 | +0.67(+5.06%) |
Jul 27, 2020 | 11.75 | 13.24 | 11.75 | 13.19 | 3,632,643 | +1.51(+12.96%) |
Jul 24, 2020 | 12.06 | 12.23 | 11.68 | 11.68 | 1,370,464 | -0.55(-4.47%) |
Jul 23, 2020 | 11.76 | 12.56 | 11.75 | 12.23 | 1,680,515 | +0.40(+3.35%) |
Jul 22, 2020 | 11.98 | 12.04 | 11.80 | 11.83 | 790,257 | -0.06(-0.49%) |
Jul 21, 2020 | 12.10 | 12.14 | 11.78 | 11.89 | 949,600 | -0.02(-0.16%) |
Jul 20, 2020 | 11.91 | 11.99 | 11.75 | 11.91 | 799,634 | +0.15(+1.23%) |
Jul 17, 2020 | 11.83 | 11.88 | 11.70 | 11.76 | 499,826 | -0.05(-0.41%) |
Jul 16, 2020 | 11.67 | 11.84 | 11.56 | 11.81 | 722,217 | +0.03(+0.29%) |
Jul 15, 2020 | 11.96 | 12.06 | 11.61 | 11.78 | 891,741 | -0.06(-0.53%) |
Jul 14, 2020 | 11.57 | 11.86 | 11.39 | 11.84 | 1,159,605 | +0.27(+2.34%) |
Jul 13, 2020 | 11.96 | 12.11 | 11.56 | 11.57 | 1,101,787 | -0.22(-1.89%) |
Jul 10, 2020 | 12.07 | 12.08 | 11.77 | 11.79 | 810,059 | -0.26(-2.13%) |
Jul 09, 2020 | 11.97 | 12.15 | 11.84 | 12.05 | 1,129,661 | +0.12(+1.01%) |
Jul 08, 2020 | 11.75 | 11.97 | 11.68 | 11.93 | 1,037,407 | +0.18(+1.52%) |
Jul 07, 2020 | 12.06 | 12.09 | 11.74 | 11.75 | 936,720 | -0.35(-2.92%) |
Jul 06, 2020 | 12.10 | 12.23 | 12.04 | 12.10 | 1,012,829 | +0.23(+1.96%) |
Jul 02, 2020 | 11.89 | 12.08 | 11.78 | 11.87 | 938,556 | +0.27(+2.33%) |
Jul 01, 2020 | 11.88 | 11.90 | 11.60 | 11.60 | 805,568 | -0.31(-2.60%) |
Jun 30, 2020 | 11.51 | 11.98 | 11.51 | 11.91 | 1,261,136 | +0.42(+3.62%) |
Jun 29, 2020 | 11.54 | 11.60 | 11.30 | 11.49 | 802,487 | +0.09(+0.76%) |
Jun 26, 2020 | 11.66 | 11.73 | 11.40 | 11.40 | 1,733,936 | -0.38(-3.20%) |
Jun 25, 2020 | 11.58 | 11.81 | 11.28 | 11.78 | 867,913 | +0.18(+1.58%) |
Jun 24, 2020 | 11.82 | 11.82 | 11.43 | 11.60 | 1,132,076 | -0.35(-2.91%) |
Jun 23, 2020 | 11.87 | 11.99 | 11.73 | 11.95 | 1,633,620 | +0.32(+2.75%) |
Jun 22, 2020 | 11.39 | 11.65 | 11.22 | 11.63 | 1,436,580 | +0.21(+1.82%) |
Jun 19, 2020 | 11.79 | 11.90 | 11.39 | 11.42 | 1,777,872 | -0.27(-2.28%) |
Jun 18, 2020 | 11.71 | 11.93 | 11.53 | 11.69 | 1,400,775 | -0.14(-1.19%) |
Jun 17, 2020 | 11.81 | 12.02 | 11.67 | 11.83 | 1,208,150 | +0.11(+0.95%) |
Jun 16, 2020 | 11.88 | 12.09 | 11.62 | 11.71 | 1,317,796 | +0.35(+3.06%) |
Jun 15, 2020 | 11.01 | 11.47 | 10.82 | 11.37 | 1,131,012 | -0.02(-0.17%) |
Jun 12, 2020 | 11.26 | 11.45 | 11.05 | 11.39 | 1,536,384 | +0.64(+5.94%) |
Jun 11, 2020 | 11.42 | 11.68 | 10.70 | 10.75 | 1,932,474 | -1.30(-10.80%) |
Jun 10, 2020 | 12.22 | 12.30 | 12.01 | 12.05 | 1,163,099 | -0.15(-1.23%) |
Jun 09, 2020 | 12.07 | 12.39 | 11.92 | 12.20 | 1,213,049 | -0.11(-0.86%) |
Jun 08, 2020 | 12.58 | 12.59 | 12.23 | 12.30 | 1,512,893 | +0.16(+1.35%) |
Jun 05, 2020 | 11.61 | 12.66 | 11.61 | 12.14 | 2,694,616 | +0.79(+6.99%) |
Jun 04, 2020 | 10.98 | 11.53 | 10.98 | 11.35 | 1,658,078 | +0.31(+2.81%) |
Jun 03, 2020 | 10.44 | 11.11 | 10.44 | 11.04 | 1,557,025 | +0.79(+7.74%) |
Jun 02, 2020 | 10.22 | 10.27 | 9.939 | 10.24 | 1,405,376 | +0.12(+1.15%) |