Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.54 | 24.30 | 23.00 | 23.89 | 6,591,081 | -0.98(-3.95%) |
Feb 25, 2021 | 26.76 | 27.05 | 24.42 | 24.87 | 8,672,383 | -1.60(-6.03%) |
Feb 24, 2021 | 24.42 | 26.55 | 24.42 | 26.46 | 9,213,847 | +2.24(+9.24%) |
Feb 23, 2021 | 23.21 | 24.41 | 22.33 | 24.23 | 6,175,782 | +0.10(+0.40%) |
Feb 22, 2021 | 22.82 | 24.79 | 22.43 | 24.13 | 9,654,457 | +1.62(+7.22%) |
Feb 19, 2021 | 20.98 | 22.71 | 20.97 | 22.50 | 7,464,431 | +1.96(+9.52%) |
Feb 18, 2021 | 21.43 | 21.66 | 20.50 | 20.55 | 3,642,166 | -0.79(-3.69%) |
Feb 17, 2021 | 21.75 | 22.06 | 21.12 | 21.34 | 4,355,577 | -0.49(-2.23%) |
Feb 16, 2021 | 21.51 | 22.01 | 21.45 | 21.82 | 4,374,828 | +0.75(+3.55%) |
Feb 12, 2021 | 20.52 | 21.17 | 20.39 | 21.07 | 3,398,015 | +0.26(+1.26%) |
Feb 11, 2021 | 20.93 | 21.08 | 20.40 | 20.81 | 3,970,579 | -0.17(-0.79%) |
Feb 10, 2021 | 21.00 | 21.52 | 20.48 | 20.98 | 5,340,117 | -0.19(-0.92%) |
Feb 09, 2021 | 21.18 | 21.74 | 21.07 | 21.17 | 5,740,046 | -0.04(-0.18%) |
Feb 08, 2021 | 20.75 | 21.38 | 20.71 | 21.21 | 8,513,455 | +0.83(+4.06%) |
Feb 05, 2021 | 20.02 | 20.41 | 19.67 | 20.38 | 5,388,619 | +0.57(+2.90%) |
Feb 04, 2021 | 19.48 | 19.90 | 19.31 | 19.81 | 5,667,097 | +0.45(+2.31%) |
Feb 03, 2021 | 18.59 | 19.63 | 18.34 | 19.36 | 10,735,964 | +0.77(+4.13%) |
Feb 02, 2021 | 18.64 | 18.86 | 18.30 | 18.59 | 7,419,183 | +0.28(+1.54%) |
Feb 01, 2021 | 17.99 | 18.38 | 17.30 | 18.31 | 9,354,066 | +0.80(+4.56%) |
Jan 29, 2021 | 18.21 | 18.33 | 17.29 | 17.51 | 7,988,728 | -0.49(-2.70%) |
Jan 28, 2021 | 18.58 | 18.78 | 17.98 | 18.00 | 7,219,408 | -0.16(-0.86%) |
Jan 27, 2021 | 18.36 | 18.46 | 16.83 | 18.15 | 9,463,273 | +0.10(+0.54%) |
Jan 26, 2021 | 19.08 | 19.13 | 18.05 | 18.06 | 6,084,609 | -0.76(-4.03%) |
Jan 25, 2021 | 18.74 | 18.91 | 18.08 | 18.82 | 8,137,066 | -0.06(-0.31%) |
Jan 22, 2021 | 18.87 | 19.50 | 18.65 | 18.87 | 11,494,564 | -0.59(-3.05%) |
Jan 21, 2021 | 20.36 | 21.11 | 19.46 | 19.47 | 23,443,672 | -2.75(-12.39%) |
Jan 20, 2021 | 22.86 | 23.10 | 22.03 | 22.22 | 5,663,892 | -0.24(-1.08%) |
Jan 19, 2021 | 23.24 | 23.56 | 22.24 | 22.46 | 5,888,135 | -0.18(-0.82%) |
Jan 15, 2021 | 23.85 | 23.85 | 22.34 | 22.65 | 6,030,090 | -1.76(-7.21%) |
Jan 14, 2021 | 24.32 | 24.69 | 24.18 | 24.41 | 4,099,751 | +0.63(+2.66%) |
Jan 13, 2021 | 24.46 | 24.47 | 23.65 | 23.78 | 2,665,061 | -0.62(-2.55%) |
Jan 12, 2021 | 24.11 | 24.76 | 23.88 | 24.40 | 2,922,716 | +0.51(+2.12%) |
Jan 11, 2021 | 23.21 | 24.23 | 22.89 | 23.89 | 3,125,604 | -0.42(-1.72%) |
Jan 08, 2021 | 24.61 | 24.78 | 23.86 | 24.31 | 3,050,402 | -0.23(-0.95%) |
Jan 07, 2021 | 24.94 | 25.49 | 24.28 | 24.55 | 4,567,116 | +0.02(+0.08%) |
Jan 06, 2021 | 23.84 | 24.97 | 23.74 | 24.53 | 5,813,336 | +1.50(+6.51%) |
Jan 05, 2021 | 22.67 | 23.47 | 22.59 | 23.03 | 4,416,777 | +0.41(+1.81%) |
Jan 04, 2021 | 22.98 | 23.79 | 22.50 | 22.62 | 5,550,284 | +0.19(+0.87%) |
Dec 31, 2020 | 22.43 | 22.43 | 22.43 | 3,529,819 | +0.10(+0.44%) | |
Dec 30, 2020 | 21.47 | 22.55 | 21.38 | 22.33 | 3,529,819 | +0.89(+4.13%) |
Dec 29, 2020 | 21.54 | 21.74 | 20.58 | 21.44 | 3,590,033 | -0.19(-0.90%) |
Dec 28, 2020 | 21.50 | 22.40 | 21.49 | 21.64 | 4,456,810 | +0.27(+1.28%) |
Dec 24, 2020 | 21.74 | 21.74 | 21.22 | 21.37 | 1,105,434 | -0.25(-1.17%) |
Dec 23, 2020 | 21.21 | 22.05 | 21.21 | 21.62 | 3,577,620 | +0.59(+2.82%) |
Dec 22, 2020 | 21.57 | 21.62 | 20.92 | 21.02 | 4,313,700 | -0.49(-2.26%) |
Dec 21, 2020 | 20.67 | 21.64 | 20.56 | 21.51 | 3,976,486 | +0.10(+0.45%) |
Dec 18, 2020 | 21.61 | 22.00 | 21.27 | 21.41 | 5,280,183 | -0.17(-0.77%) |
Dec 17, 2020 | 21.68 | 22.58 | 21.15 | 21.58 | 7,519,088 | +0.58(+2.78%) |
Dec 16, 2020 | 21.46 | 21.53 | 20.72 | 21.00 | 5,573,284 | -0.57(-2.66%) |
Dec 15, 2020 | 21.51 | 21.99 | 21.17 | 21.57 | 4,343,126 | +0.40(+1.88%) |
Dec 14, 2020 | 22.68 | 22.75 | 21.09 | 21.17 | 6,456,847 | -1.05(-4.73%) |
Dec 11, 2020 | 22.86 | 22.95 | 21.56 | 22.22 | 6,328,675 | -1.14(-4.87%) |
Dec 10, 2020 | 22.01 | 23.45 | 21.92 | 23.36 | 5,126,359 | +1.26(+5.72%) |
Dec 09, 2020 | 23.19 | 23.35 | 21.40 | 22.09 | 7,213,500 | -0.56(-2.49%) |
Dec 08, 2020 | 22.45 | 23.04 | 22.28 | 22.66 | 5,892,920 | -0.10(-0.43%) |
Dec 07, 2020 | 22.87 | 22.90 | 22.41 | 22.76 | 6,764,269 | -0.33(-1.43%) |
Dec 04, 2020 | 21.73 | 23.52 | 21.73 | 23.09 | 7,912,052 | +1.64(+7.67%) |
Dec 03, 2020 | 22.12 | 22.27 | 21.37 | 21.44 | 6,069,308 | -0.32(-1.47%) |
Dec 02, 2020 | 21.00 | 21.85 | 20.72 | 21.76 | 6,027,398 | +0.53(+2.47%) |
Dec 01, 2020 | 19.93 | 21.52 | 19.91 | 21.24 | 8,562,351 | +1.88(+9.70%) |
Nov 30, 2020 | 19.77 | 19.90 | 19.12 | 19.36 | 4,550,130 | -0.56(-2.83%) |
Nov 27, 2020 | 20.04 | 20.62 | 19.72 | 19.93 | 3,843,581 | +0.11(+0.54%) |
Nov 25, 2020 | 20.12 | 20.28 | 19.71 | 19.82 | 5,556,156 | -0.44(-2.16%) |
Nov 24, 2020 | 19.69 | 20.43 | 19.48 | 20.26 | 7,585,855 | +0.98(+5.10%) |
Nov 23, 2020 | 18.78 | 19.54 | 18.72 | 19.27 | 7,593,057 | +0.96(+5.26%) |
Nov 20, 2020 | 18.38 | 18.71 | 18.10 | 18.31 | 4,882,001 | -0.11(-0.58%) |
Nov 19, 2020 | 17.80 | 18.48 | 17.70 | 18.42 | 5,154,971 | +0.58(+3.27%) |
Nov 18, 2020 | 17.80 | 18.34 | 17.80 | 17.83 | 6,427,704 | +0.06(+0.33%) |
Nov 17, 2020 | 16.90 | 17.80 | 16.65 | 17.78 | 5,593,907 | +0.59(+3.45%) |
Nov 16, 2020 | 16.74 | 17.18 | 16.31 | 17.18 | 6,745,204 | +1.06(+6.58%) |
Nov 13, 2020 | 15.49 | 16.18 | 15.43 | 16.12 | 5,199,601 | +0.92(+6.08%) |
Nov 12, 2020 | 15.07 | 15.66 | 14.75 | 15.20 | 5,229,064 | -0.26(-1.70%) |
Nov 11, 2020 | 15.77 | 15.90 | 15.26 | 15.46 | 5,941,082 | -0.10(-0.63%) |
Nov 10, 2020 | 15.47 | 15.72 | 15.09 | 15.56 | 4,978,285 | +0.25(+1.65%) |
Nov 09, 2020 | 15.18 | 15.74 | 14.70 | 15.30 | 8,605,649 | +1.26(+8.93%) |
Nov 06, 2020 | 13.91 | 14.15 | 13.62 | 14.05 | 4,374,148 | +0.38(+2.78%) |
Nov 05, 2020 | 12.95 | 13.91 | 12.95 | 13.67 | 5,889,678 | +0.84(+6.52%) |
Nov 04, 2020 | 13.28 | 13.28 | 12.51 | 12.83 | 6,288,136 | -0.62(-4.63%) |
Nov 03, 2020 | 13.56 | 13.75 | 13.32 | 13.46 | 4,824,304 | +0.21(+1.62%) |
Nov 02, 2020 | 12.76 | 13.33 | 12.68 | 13.24 | 5,072,277 | +0.67(+5.34%) |
Oct 30, 2020 | 12.36 | 12.68 | 12.27 | 12.57 | 4,109,584 | +0.17(+1.33%) |
Oct 29, 2020 | 11.88 | 12.44 | 11.82 | 12.40 | 5,776,797 | +0.38(+3.16%) |
Oct 28, 2020 | 12.16 | 12.29 | 12.02 | 12.03 | 4,470,583 | -0.65(-5.14%) |
Oct 27, 2020 | 12.58 | 12.86 | 12.42 | 12.68 | 3,921,664 | +0.03(+0.23%) |
Oct 26, 2020 | 12.90 | 13.01 | 12.52 | 12.65 | 3,741,405 | -0.46(-3.49%) |
Oct 23, 2020 | 13.43 | 13.76 | 13.11 | 13.11 | 5,455,017 | -0.18(-1.39%) |
Oct 22, 2020 | 12.92 | 13.30 | 12.67 | 13.29 | 5,516,063 | +0.33(+2.55%) |
Oct 21, 2020 | 12.48 | 13.23 | 12.45 | 12.96 | 7,520,820 | +0.51(+4.06%) |
Oct 20, 2020 | 12.55 | 12.75 | 12.39 | 12.45 | 4,667,382 | +0.17(+1.35%) |
Oct 19, 2020 | 12.31 | 12.86 | 12.27 | 12.29 | 6,851,039 | +0.01(+0.08%) |
Oct 16, 2020 | 11.98 | 12.32 | 11.70 | 12.28 | 5,527,685 | +0.31(+2.60%) |
Oct 15, 2020 | 11.14 | 12.10 | 11.10 | 11.97 | 13,839,147 | -0.68(-5.39%) |
Oct 14, 2020 | 12.44 | 12.78 | 12.37 | 12.65 | 7,660,885 | +0.27(+2.20%) |
Oct 13, 2020 | 12.10 | 12.48 | 12.03 | 12.38 | 6,094,570 | +0.13(+1.03%) |
Oct 12, 2020 | 12.25 | 12.31 | 12.02 | 12.25 | 5,239,444 | +0.07(+0.56%) |
Oct 09, 2020 | 12.59 | 12.62 | 11.92 | 12.18 | 8,674,910 | -0.20(-1.65%) |
Oct 08, 2020 | 12.11 | 12.39 | 12.04 | 12.39 | 5,008,463 | +0.48(+4.00%) |
Oct 07, 2020 | 11.64 | 11.97 | 11.64 | 11.91 | 4,031,040 | +0.55(+4.88%) |
Oct 06, 2020 | 11.78 | 12.13 | 11.34 | 11.35 | 7,226,311 | -0.25(-2.18%) |
Oct 05, 2020 | 11.71 | 11.84 | 11.52 | 11.61 | 5,535,681 | +0.11(+0.93%) |
Oct 02, 2020 | 10.72 | 11.63 | 10.68 | 11.50 | 5,756,789 | +0.42(+3.77%) |
Oct 01, 2020 | 11.37 | 11.56 | 10.98 | 11.08 | 6,277,321 | -0.23(-2.06%) |
Sep 30, 2020 | 11.36 | 11.77 | 11.25 | 11.32 | 5,663,771 | -0.04(-0.34%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.24 | 11.35 | 5,316,187 | -0.55(-4.66%) |
Sep 28, 2020 | 11.51 | 12.00 | 11.50 | 11.91 | 5,262,719 | +0.67(+5.97%) |
Sep 25, 2020 | 11.19 | 11.44 | 10.99 | 11.24 | 6,362,697 | -0.15(-1.28%) |
Sep 24, 2020 | 11.34 | 11.59 | 11.08 | 11.38 | 4,025,263 | +0.06(+0.52%) |
Sep 23, 2020 | 11.68 | 12.05 | 11.26 | 11.32 | 5,563,422 | -0.55(-4.67%) |
Sep 22, 2020 | 12.03 | 12.08 | 11.57 | 11.88 | 5,049,839 | -0.09(-0.73%) |
Sep 21, 2020 | 12.61 | 12.74 | 11.66 | 11.97 | 7,263,682 | -0.99(-7.66%) |
Sep 18, 2020 | 13.12 | 13.43 | 12.94 | 12.96 | 7,949,671 | -0.13(-0.97%) |
Sep 17, 2020 | 13.24 | 13.27 | 12.85 | 13.09 | 7,682,673 | -0.44(-3.24%) |
Sep 16, 2020 | 13.54 | 13.70 | 13.33 | 13.52 | 5,741,388 | +0.12(+0.87%) |
Sep 15, 2020 | 13.82 | 14.00 | 13.41 | 13.41 | 5,494,579 | -0.26(-1.92%) |
Sep 14, 2020 | 13.81 | 13.83 | 13.49 | 13.67 | 2,766,474 | +0.07(+0.50%) |
Sep 11, 2020 | 13.51 | 13.89 | 13.30 | 13.60 | 4,334,782 | +0.19(+1.45%) |
Sep 10, 2020 | 13.77 | 13.95 | 13.36 | 13.41 | 4,317,146 | -0.35(-2.55%) |
Sep 09, 2020 | 13.93 | 14.01 | 13.67 | 13.76 | 3,169,784 | -0.09(-0.63%) |
Sep 08, 2020 | 13.84 | 14.17 | 13.32 | 13.84 | 5,037,833 | -0.17(-1.18%) |
Sep 04, 2020 | 14.13 | 14.27 | 13.52 | 14.01 | 4,038,972 | +0.17(+1.19%) |
Sep 03, 2020 | 14.14 | 14.38 | 13.63 | 13.84 | 4,034,145 | -0.43(-3.00%) |
Sep 02, 2020 | 14.33 | 14.47 | 14.02 | 14.27 | 5,847,013 | -0.41(-2.78%) |
Sep 01, 2020 | 14.24 | 14.77 | 13.85 | 14.68 | 4,199,990 | +0.46(+3.21%) |
Aug 31, 2020 | 14.82 | 14.82 | 14.22 | 14.22 | 4,144,973 | -0.49(-3.31%) |
Aug 28, 2020 | 14.60 | 14.77 | 14.46 | 14.71 | 3,232,431 | +0.27(+1.89%) |
Aug 27, 2020 | 14.81 | 14.91 | 14.27 | 14.44 | 3,336,030 | -0.22(-1.53%) |
Aug 26, 2020 | 14.68 | 15.02 | 14.61 | 14.66 | 3,241,250 | +0.02(+0.13%) |
Aug 25, 2020 | 14.71 | 14.84 | 14.42 | 14.64 | 2,423,432 | -0.07(-0.46%) |
Aug 24, 2020 | 14.45 | 14.72 | 14.30 | 14.71 | 3,255,736 | +0.51(+3.56%) |
Aug 21, 2020 | 14.51 | 14.63 | 14.12 | 14.20 | 4,447,124 | -0.57(-3.88%) |
Aug 20, 2020 | 14.63 | 14.83 | 14.33 | 14.78 | 3,227,128 | -0.12(-0.78%) |
Aug 19, 2020 | 14.40 | 15.51 | 14.37 | 14.90 | 7,499,367 | +0.54(+3.73%) |
Aug 18, 2020 | 14.22 | 14.57 | 14.18 | 14.36 | 4,698,056 | +0.25(+1.79%) |
Aug 17, 2020 | 14.35 | 14.50 | 13.97 | 14.11 | 2,596,501 | -0.14(-0.96%) |
Aug 14, 2020 | 13.94 | 14.38 | 13.80 | 14.24 | 3,074,762 | +0.16(+1.11%) |
Aug 13, 2020 | 14.35 | 14.71 | 14.03 | 14.09 | 4,250,175 | -0.47(-3.21%) |
Aug 12, 2020 | 14.86 | 14.99 | 14.42 | 14.55 | 4,098,727 | +0.01(+0.07%) |
Aug 11, 2020 | 15.59 | 15.63 | 14.43 | 14.55 | 7,959,230 | -0.60(-3.98%) |
Aug 10, 2020 | 14.46 | 15.63 | 14.44 | 15.15 | 8,312,804 | +0.88(+6.14%) |
Aug 07, 2020 | 14.24 | 14.44 | 13.84 | 14.27 | 6,756,459 | -0.22(-1.54%) |
Aug 06, 2020 | 14.33 | 15.08 | 13.93 | 14.50 | 10,309,602 | +0.21(+1.50%) |
Aug 05, 2020 | 13.62 | 14.45 | 13.62 | 14.28 | 9,698,135 | +0.98(+7.39%) |
Aug 04, 2020 | 13.24 | 13.47 | 12.94 | 13.30 | 5,007,194 | -0.01(-0.07%) |
Aug 03, 2020 | 12.73 | 13.41 | 12.57 | 13.31 | 6,051,119 | +0.66(+5.23%) |
Jul 31, 2020 | 12.57 | 12.77 | 12.14 | 12.65 | 10,645,677 | -0.18(-1.37%) |
Jul 30, 2020 | 12.48 | 12.89 | 12.13 | 12.82 | 6,800,488 | +0.00(+0.00%) |
Jul 29, 2020 | 12.65 | 13.00 | 12.46 | 12.82 | 4,890,958 | +0.26(+2.09%) |
Jul 28, 2020 | 12.62 | 12.76 | 12.45 | 12.56 | 3,645,079 | -0.32(-2.49%) |
Jul 27, 2020 | 12.46 | 12.95 | 12.19 | 12.88 | 4,821,342 | +0.48(+3.84%) |
Jul 24, 2020 | 12.25 | 12.51 | 11.97 | 12.40 | 4,290,072 | +0.04(+0.31%) |
Jul 23, 2020 | 12.67 | 12.81 | 12.28 | 12.37 | 5,842,814 | -0.35(-2.75%) |
Jul 22, 2020 | 12.70 | 13.03 | 12.65 | 12.72 | 4,995,650 | -0.09(-0.68%) |
Jul 21, 2020 | 12.48 | 12.91 | 12.46 | 12.80 | 5,891,606 | +0.43(+3.46%) |
Jul 20, 2020 | 12.55 | 12.74 | 12.37 | 12.38 | 4,808,623 | -0.33(-2.60%) |
Jul 17, 2020 | 13.17 | 13.48 | 12.43 | 12.71 | 10,029,182 | -0.42(-3.19%) |
Jul 16, 2020 | 12.46 | 13.33 | 12.40 | 13.12 | 17,153,136 | +0.78(+6.30%) |
Jul 15, 2020 | 12.50 | 12.62 | 11.80 | 12.35 | 12,087,114 | +0.08(+0.63%) |
Jul 14, 2020 | 11.07 | 12.36 | 10.94 | 12.27 | 11,752,989 | +1.07(+9.56%) |
Jul 13, 2020 | 11.22 | 11.66 | 11.16 | 11.20 | 8,090,279 | +0.10(+0.88%) |
Jul 10, 2020 | 10.21 | 11.11 | 10.15 | 11.10 | 8,109,910 | +0.87(+8.46%) |
Jul 09, 2020 | 10.73 | 10.76 | 10.18 | 10.24 | 8,286,905 | -0.55(-5.14%) |
Jul 08, 2020 | 11.74 | 11.79 | 10.60 | 10.79 | 12,624,117 | -0.14(-1.25%) |
Jul 07, 2020 | 10.93 | 11.32 | 10.81 | 10.93 | 4,739,925 | -0.23(-2.09%) |
Jul 06, 2020 | 11.04 | 11.26 | 10.72 | 11.16 | 7,280,447 | +0.49(+4.56%) |
Jul 02, 2020 | 10.96 | 11.36 | 10.57 | 10.67 | 7,724,472 | +0.02(+0.18%) |
Jul 01, 2020 | 10.88 | 11.34 | 10.60 | 10.65 | 7,920,160 | -0.28(-2.58%) |
Jun 30, 2020 | 10.55 | 11.05 | 10.45 | 10.94 | 5,958,258 | +0.24(+2.27%) |
Jun 29, 2020 | 10.74 | 10.89 | 10.41 | 10.69 | 7,600,932 | +0.06(+0.55%) |
Jun 26, 2020 | 11.30 | 11.38 | 10.58 | 10.63 | 26,536,076 | -0.88(-7.61%) |
Jun 25, 2020 | 10.71 | 11.52 | 10.57 | 11.51 | 6,915,756 | +0.67(+6.19%) |
Jun 24, 2020 | 11.64 | 11.71 | 10.60 | 10.84 | 7,762,026 | -1.03(-8.69%) |
Jun 23, 2020 | 11.79 | 11.98 | 11.61 | 11.87 | 7,436,078 | +0.36(+3.13%) |
Jun 22, 2020 | 11.11 | 11.59 | 11.02 | 11.51 | 8,044,262 | +0.34(+3.05%) |
Jun 19, 2020 | 11.66 | 11.68 | 11.03 | 11.17 | 9,142,060 | -0.17(-1.46%) |
Jun 18, 2020 | 10.96 | 11.61 | 10.83 | 11.33 | 6,227,816 | +0.10(+0.87%) |
Jun 17, 2020 | 11.24 | 11.49 | 11.07 | 11.24 | 6,709,253 | +0.00(+0.00%) |
Jun 16, 2020 | 11.69 | 11.81 | 11.07 | 11.24 | 9,648,579 | +0.14(+1.23%) |
Jun 15, 2020 | 10.60 | 11.22 | 10.39 | 11.10 | 7,129,326 | -0.12(-1.04%) |
Jun 12, 2020 | 10.90 | 11.31 | 10.75 | 11.22 | 10,469,095 | +1.08(+10.65%) |
Jun 11, 2020 | 10.57 | 11.13 | 9.992 | 10.14 | 12,287,258 | -1.70(-14.38%) |
Jun 10, 2020 | 12.17 | 12.27 | 11.61 | 11.84 | 8,470,859 | -0.41(-3.34%) |
Jun 09, 2020 | 12.04 | 12.35 | 11.74 | 12.25 | 7,995,239 | -0.38(-3.00%) |
Jun 08, 2020 | 12.36 | 12.69 | 11.97 | 12.63 | 11,557,413 | +0.89(+7.54%) |
Jun 05, 2020 | 12.35 | 13.48 | 11.26 | 11.74 | 19,197,452 | +0.42(+3.69%) |
Jun 04, 2020 | 10.56 | 11.33 | 10.28 | 11.32 | 11,743,478 | +0.85(+8.08%) |
Jun 03, 2020 | 9.924 | 10.60 | 9.812 | 10.48 | 8,796,747 | +0.83(+8.57%) |
Jun 02, 2020 | 9.360 | 9.768 | 9.360 | 9.651 | 6,431,556 | +0.42(+4.53%) |
Jun 01, 2020 | 8.961 | 9.384 | 8.902 | 9.233 | 5,677,381 | +0.27(+3.04%) |
May 29, 2020 | 9.029 | 9.214 | 8.727 | 8.961 | 8,163,357 | -0.26(-2.85%) |
May 28, 2020 | 9.690 | 10.38 | 9.155 | 9.223 | 16,079,149 | -0.27(-2.87%) |
May 27, 2020 | 8.873 | 9.525 | 8.688 | 9.496 | 11,683,612 | +0.97(+11.42%) |
May 26, 2020 | 8.464 | 8.747 | 8.377 | 8.523 | 8,799,639 | +0.54(+6.70%) |
May 22, 2020 | 8.075 | 8.142 | 7.803 | 7.988 | 4,537,677 | -0.07(-0.85%) |
May 21, 2020 | 8.036 | 8.173 | 7.813 | 8.056 | 9,371,058 | -0.07(-0.84%) |
May 20, 2020 | 7.842 | 8.211 | 7.842 | 8.124 | 10,838,921 | +0.59(+7.88%) |
May 19, 2020 | 7.589 | 7.968 | 7.453 | 7.530 | 10,881,562 | -0.06(-0.77%) |
May 18, 2020 | 6.879 | 7.667 | 6.820 | 7.589 | 13,281,212 | +1.11(+17.12%) |
May 15, 2020 | 6.519 | 6.742 | 6.441 | 6.480 | 6,905,392 | -0.15(-2.20%) |
May 14, 2020 | 6.557 | 6.859 | 6.207 | 6.626 | 9,143,895 | -0.17(-2.44%) |
May 13, 2020 | 7.112 | 7.141 | 6.684 | 6.791 | 8,993,405 | -0.30(-4.25%) |
May 12, 2020 | 7.599 | 7.744 | 7.073 | 7.093 | 8,873,779 | -0.47(-6.18%) |
May 11, 2020 | 7.569 | 7.696 | 7.453 | 7.560 | 8,540,398 | -0.29(-3.72%) |
May 08, 2020 | 7.433 | 7.861 | 7.277 | 7.851 | 11,627,668 | +0.56(+7.74%) |
May 07, 2020 | 7.628 | 7.793 | 7.161 | 7.287 | 11,287,237 | -0.21(-2.85%) |
May 06, 2020 | 7.676 | 7.725 | 7.384 | 7.501 | 6,409,854 | -0.10(-1.28%) |
May 05, 2020 | 7.803 | 8.046 | 7.511 | 7.599 | 8,364,109 | +0.01(+0.13%) |
May 04, 2020 | 7.316 | 7.686 | 7.141 | 7.589 | 7,059,085 | +0.11(+1.43%) |
May 01, 2020 | 7.647 | 7.949 | 7.370 | 7.482 | 9,317,511 | -0.45(-5.64%) |
Apr 30, 2020 | 8.377 | 8.396 | 7.842 | 7.929 | 11,009,728 | -0.51(-6.00%) |
Apr 29, 2020 | 7.929 | 8.659 | 7.929 | 8.435 | 12,732,886 | +0.81(+10.59%) |
Apr 28, 2020 | 7.346 | 7.890 | 7.180 | 7.628 | 12,566,766 | +0.46(+6.38%) |
Apr 27, 2020 | 7.015 | 7.287 | 6.801 | 7.170 | 9,811,402 | +0.21(+3.08%) |
Apr 24, 2020 | 7.093 | 7.248 | 6.825 | 6.956 | 11,611,017 | -0.14(-1.92%) |
Apr 23, 2020 | 7.696 | 7.861 | 7.044 | 7.093 | 21,308,886 | -0.25(-3.44%) |
Apr 22, 2020 | 7.423 | 7.589 | 7.132 | 7.346 | 8,686,147 | +0.22(+3.14%) |
Apr 21, 2020 | 6.908 | 7.190 | 6.869 | 7.122 | 6,324,025 | -0.13(-1.74%) |
Apr 20, 2020 | 7.073 | 7.657 | 7.063 | 7.248 | 7,598,098 | -0.14(-1.84%) |
Apr 17, 2020 | 7.054 | 7.414 | 7.034 | 7.384 | 10,395,913 | +0.61(+9.05%) |
Apr 16, 2020 | 7.015 | 7.200 | 6.606 | 6.772 | 8,170,841 | -0.29(-4.13%) |
Apr 15, 2020 | 7.034 | 7.219 | 6.820 | 7.063 | 8,882,836 | -0.45(-5.96%) |
Apr 14, 2020 | 7.657 | 8.153 | 7.414 | 7.511 | 10,933,614 | -0.03(-0.39%) |
Apr 13, 2020 | 7.277 | 7.540 | 6.927 | 7.540 | 9,826,620 | +0.33(+4.59%) |
Apr 09, 2020 | 7.443 | 7.803 | 7.024 | 7.209 | 13,668,944 | +0.15(+2.07%) |
Apr 08, 2020 | 6.976 | 7.258 | 6.830 | 7.063 | 7,706,005 | +0.22(+3.27%) |
Apr 07, 2020 | 6.947 | 7.540 | 6.772 | 6.840 | 16,490,392 | +0.47(+7.33%) |
Apr 06, 2020 | 6.197 | 6.655 | 6.081 | 6.373 | 10,173,086 | +0.56(+9.72%) |
Apr 03, 2020 | 5.886 | 6.110 | 5.623 | 5.808 | 8,173,122 | -0.11(-1.81%) |
Apr 02, 2020 | 6.120 | 6.499 | 5.760 | 5.915 | 10,557,785 | -0.17(-2.72%) |
Apr 01, 2020 | 5.799 | 6.431 | 5.555 | 6.081 | 10,739,326 | +0.09(+1.46%) |
Mar 31, 2020 | 5.993 | 6.441 | 5.896 | 5.993 | 12,834,654 | +0.09(+1.48%) |
Mar 30, 2020 | 6.373 | 6.421 | 5.838 | 5.906 | 9,873,701 | -0.47(-7.33%) |
Mar 27, 2020 | 6.334 | 6.606 | 5.886 | 6.373 | 10,355,828 | -0.28(-4.24%) |
Mar 26, 2020 | 7.073 | 7.190 | 6.548 | 6.655 | 12,262,000 | -0.24(-3.53%) |
Mar 25, 2020 | 7.715 | 7.774 | 6.820 | 6.898 | 12,968,821 | -0.18(-2.48%) |
Mar 24, 2020 | 6.071 | 7.277 | 6.032 | 7.073 | 15,561,086 | +1.56(+28.22%) |
Mar 23, 2020 | 5.351 | 5.789 | 5.020 | 5.516 | 7,200,304 | +0.18(+3.47%) |
Mar 20, 2020 | 5.906 | 6.003 | 5.283 | 5.332 | 10,234,338 | -0.34(-6.00%) |
Mar 19, 2020 | 5.604 | 5.983 | 5.059 | 5.672 | 6,345,158 | +0.08(+1.39%) |
Mar 18, 2020 | 6.197 | 6.499 | 5.127 | 5.594 | 9,539,333 | -1.22(-17.86%) |
Mar 17, 2020 | 6.927 | 7.054 | 6.431 | 6.810 | 8,281,910 | +0.18(+2.64%) |
Mar 16, 2020 | 6.752 | 7.462 | 6.548 | 6.635 | 7,522,425 | -1.15(-14.75%) |
Mar 13, 2020 | 7.861 | 8.124 | 6.966 | 7.783 | 7,519,831 | +0.48(+6.52%) |
Mar 12, 2020 | 8.124 | 8.124 | 7.044 | 7.307 | 13,020,525 | -1.64(-18.37%) |
Mar 11, 2020 | 8.610 | 8.980 | 8.075 | 8.951 | 9,711,050 | -0.06(-0.65%) |
Mar 10, 2020 | 9.077 | 9.165 | 8.318 | 9.009 | 10,637,370 | +0.55(+6.56%) |
Mar 09, 2020 | 9.360 | 9.836 | 8.377 | 8.455 | 10,307,303 | -2.26(-21.07%) |
Mar 06, 2020 | 11.05 | 11.45 | 10.51 | 10.71 | 10,860,494 | -0.86(-7.40%) |
Mar 05, 2020 | 12.13 | 12.27 | 11.36 | 11.57 | 13,191,354 | -0.96(-7.69%) |
Mar 04, 2020 | 12.81 | 12.83 | 12.24 | 12.53 | 7,574,890 | -0.06(-0.46%) |
Mar 03, 2020 | 13.27 | 13.66 | 12.36 | 12.59 | 10,300,094 | -0.77(-5.75%) |