Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 36.19 | 36.85 | 35.10 | 36.17 | 1,567,303 | -0.16(-0.45%) |
Mar 30, 2021 | 36.85 | 37.28 | 35.89 | 36.33 | 1,197,527 | -0.50(-1.37%) |
Mar 29, 2021 | 37.12 | 38.74 | 36.52 | 36.84 | 1,923,222 | -0.14(-0.39%) |
Mar 26, 2021 | 37.37 | 38.06 | 35.98 | 36.98 | 2,426,564 | +2.38(+6.88%) |
Mar 25, 2021 | 33.37 | 34.71 | 32.53 | 34.60 | 1,466,709 | +0.39(+1.14%) |
Mar 24, 2021 | 34.15 | 35.17 | 33.98 | 34.21 | 1,625,430 | +0.75(+2.25%) |
Mar 23, 2021 | 35.47 | 35.72 | 33.01 | 33.46 | 2,164,214 | -2.52(-7.02%) |
Mar 22, 2021 | 37.98 | 38.05 | 35.39 | 35.98 | 2,253,318 | -1.94(-5.12%) |
Mar 19, 2021 | 37.01 | 39.16 | 36.34 | 37.92 | 3,140,173 | +0.81(+2.18%) |
Mar 18, 2021 | 38.03 | 40.27 | 36.93 | 37.11 | 4,796,424 | +0.93(+2.58%) |
Mar 17, 2021 | 34.28 | 36.18 | 33.80 | 36.18 | 2,705,854 | +2.38(+7.05%) |
Mar 16, 2021 | 32.39 | 34.40 | 32.15 | 33.80 | 2,768,822 | +1.76(+5.50%) |
Mar 15, 2021 | 31.83 | 32.05 | 31.21 | 32.04 | 1,220,843 | +0.31(+0.99%) |
Mar 12, 2021 | 31.63 | 32.23 | 31.34 | 31.72 | 1,059,496 | +0.01(+0.03%) |
Mar 11, 2021 | 32.07 | 32.58 | 31.37 | 31.71 | 978,221 | +0.01(+0.03%) |
Mar 10, 2021 | 30.67 | 32.01 | 30.38 | 31.70 | 1,076,488 | +1.14(+3.74%) |
Mar 09, 2021 | 30.19 | 31.00 | 29.68 | 30.56 | 1,062,976 | +0.71(+2.39%) |
Mar 08, 2021 | 30.01 | 30.62 | 29.76 | 29.85 | 1,195,587 | +0.18(+0.61%) |
Mar 05, 2021 | 28.93 | 29.78 | 27.97 | 29.66 | 1,376,305 | +1.37(+4.85%) |
Mar 04, 2021 | 29.48 | 29.86 | 27.49 | 28.29 | 1,769,848 | -1.24(-4.19%) |
Mar 03, 2021 | 30.16 | 30.37 | 29.53 | 29.53 | 1,026,054 | -0.68(-2.24%) |
Mar 02, 2021 | 30.20 | 30.48 | 29.84 | 30.21 | 1,682,304 | -0.14(-0.47%) |
Mar 01, 2021 | 30.12 | 31.36 | 30.01 | 30.35 | 1,812,798 | +1.07(+3.64%) |
Feb 26, 2021 | 29.35 | 29.84 | 28.69 | 29.28 | 1,821,937 | -0.36(-1.21%) |
Feb 25, 2021 | 31.23 | 31.60 | 29.56 | 29.64 | 1,817,951 | -1.58(-5.06%) |
Feb 24, 2021 | 29.61 | 31.24 | 29.61 | 31.22 | 1,713,297 | +1.68(+5.67%) |
Feb 23, 2021 | 29.39 | 29.71 | 28.41 | 29.55 | 1,471,097 | -0.34(-1.14%) |
Feb 22, 2021 | 29.87 | 30.61 | 29.21 | 29.89 | 3,302,033 | +1.51(+5.34%) |
Feb 19, 2021 | 26.84 | 28.38 | 26.84 | 28.38 | 1,309,293 | +1.80(+6.77%) |
Feb 18, 2021 | 26.99 | 27.45 | 26.52 | 26.58 | 954,335 | -0.74(-2.70%) |
Feb 17, 2021 | 27.66 | 27.87 | 26.99 | 27.32 | 971,900 | -0.71(-2.53%) |
Feb 16, 2021 | 27.46 | 28.04 | 27.42 | 28.02 | 920,948 | +0.86(+3.17%) |
Feb 12, 2021 | 27.31 | 27.89 | 26.98 | 27.16 | 1,109,497 | -0.21(-0.76%) |
Feb 11, 2021 | 26.69 | 27.41 | 26.53 | 27.37 | 1,189,256 | +0.62(+2.30%) |
Feb 10, 2021 | 26.85 | 27.12 | 26.24 | 26.76 | 1,085,256 | +0.04(+0.14%) |
Feb 09, 2021 | 26.35 | 26.81 | 25.84 | 26.72 | 1,097,750 | +0.18(+0.68%) |
Feb 08, 2021 | 26.17 | 26.65 | 26.01 | 26.54 | 1,030,522 | +0.74(+2.86%) |
Feb 05, 2021 | 26.04 | 26.68 | 25.62 | 25.80 | 1,147,956 | -0.09(-0.37%) |
Feb 04, 2021 | 25.60 | 25.90 | 25.32 | 25.90 | 975,451 | +0.32(+1.26%) |
Feb 03, 2021 | 25.41 | 26.08 | 25.11 | 25.57 | 1,461,024 | +0.36(+1.43%) |
Feb 02, 2021 | 25.13 | 25.55 | 24.33 | 25.21 | 1,581,039 | +0.38(+1.52%) |
Feb 01, 2021 | 23.75 | 24.87 | 23.53 | 24.84 | 2,356,556 | +2.21(+9.74%) |
Jan 29, 2021 | 24.23 | 25.52 | 22.61 | 22.63 | 3,579,953 | -1.01(-4.28%) |
Jan 28, 2021 | 22.97 | 23.78 | 22.38 | 23.64 | 1,656,852 | +1.07(+4.74%) |
Jan 27, 2021 | 22.61 | 23.14 | 21.54 | 22.57 | 2,010,458 | -0.82(-3.52%) |
Jan 26, 2021 | 24.47 | 24.50 | 23.30 | 23.40 | 1,310,868 | -0.60(-2.49%) |
Jan 25, 2021 | 24.33 | 24.51 | 23.26 | 23.99 | 1,558,510 | -0.55(-2.24%) |
Jan 22, 2021 | 24.13 | 24.58 | 23.55 | 24.54 | 1,186,626 | -0.18(-0.73%) |
Jan 21, 2021 | 25.28 | 25.39 | 24.66 | 24.72 | 1,201,995 | -0.29(-1.17%) |
Jan 20, 2021 | 25.43 | 25.70 | 24.83 | 25.02 | 1,130,856 | -0.19(-0.75%) |
Jan 19, 2021 | 25.08 | 25.25 | 24.66 | 25.20 | 1,445,339 | +0.54(+2.19%) |
Jan 15, 2021 | 25.23 | 25.34 | 24.57 | 24.66 | 858,669 | -0.97(-3.80%) |
Jan 14, 2021 | 26.15 | 26.32 | 25.55 | 25.64 | 947,449 | -0.21(-0.81%) |
Jan 13, 2021 | 26.56 | 26.66 | 25.58 | 25.85 | 1,141,684 | -0.72(-2.71%) |
Jan 12, 2021 | 25.81 | 26.63 | 25.66 | 26.57 | 1,308,229 | +0.97(+3.81%) |
Jan 11, 2021 | 24.64 | 25.77 | 24.46 | 25.59 | 1,142,423 | +0.56(+2.23%) |
Jan 08, 2021 | 25.69 | 25.86 | 24.71 | 25.03 | 1,442,526 | -0.67(-2.61%) |
Jan 07, 2021 | 26.29 | 26.79 | 25.46 | 25.71 | 1,635,452 | -0.16(-0.62%) |
Jan 06, 2021 | 24.42 | 26.34 | 24.42 | 25.87 | 2,842,718 | +1.82(+7.56%) |
Jan 05, 2021 | 22.97 | 24.10 | 22.97 | 24.05 | 1,290,698 | +1.07(+4.65%) |
Jan 04, 2021 | 23.51 | 23.74 | 22.77 | 22.98 | 1,578,340 | -0.27(-1.14%) |
Dec 31, 2020 | 23.25 | 23.25 | 23.25 | 808,591 | -0.34(-1.44%) | |
Dec 30, 2020 | 23.18 | 23.68 | 23.18 | 23.59 | 808,591 | +0.44(+1.92%) |
Dec 29, 2020 | 23.57 | 23.67 | 22.85 | 23.14 | 1,084,300 | -0.30(-1.29%) |
Dec 28, 2020 | 24.75 | 24.78 | 23.42 | 23.44 | 1,113,069 | -1.12(-4.55%) |
Dec 24, 2020 | 24.84 | 24.93 | 24.32 | 24.56 | 438,473 | -0.19(-0.76%) |
Dec 23, 2020 | 24.51 | 25.02 | 24.44 | 24.75 | 1,103,488 | +0.41(+1.67%) |
Dec 22, 2020 | 24.70 | 24.79 | 24.31 | 24.34 | 1,515,876 | -0.12(-0.50%) |
Dec 21, 2020 | 23.79 | 24.61 | 23.72 | 24.47 | 1,245,464 | +0.07(+0.27%) |
Dec 18, 2020 | 24.23 | 24.67 | 24.07 | 24.40 | 3,908,650 | +0.10(+0.43%) |
Dec 17, 2020 | 23.43 | 24.35 | 23.22 | 24.30 | 2,117,549 | +1.59(+7.00%) |
Dec 16, 2020 | 22.61 | 22.74 | 22.20 | 22.71 | 1,369,487 | +0.28(+1.27%) |
Dec 15, 2020 | 21.66 | 22.42 | 21.66 | 22.42 | 1,137,860 | +0.87(+4.04%) |
Dec 14, 2020 | 22.85 | 22.95 | 21.45 | 21.55 | 1,559,418 | -1.01(-4.49%) |
Dec 11, 2020 | 22.15 | 22.67 | 22.04 | 22.56 | 1,166,340 | +0.15(+0.68%) |
Dec 10, 2020 | 22.44 | 22.63 | 22.04 | 22.41 | 1,461,220 | +0.12(+0.55%) |
Dec 09, 2020 | 22.35 | 22.77 | 21.99 | 22.29 | 2,063,523 | +0.90(+4.20%) |
Dec 08, 2020 | 21.00 | 21.62 | 21.00 | 21.39 | 854,909 | +0.13(+0.62%) |
Dec 07, 2020 | 21.53 | 21.62 | 21.20 | 21.26 | 1,161,209 | -0.36(-1.66%) |
Dec 04, 2020 | 20.86 | 21.63 | 20.73 | 21.62 | 1,956,227 | +0.90(+4.34%) |
Dec 03, 2020 | 21.02 | 21.26 | 20.70 | 20.72 | 1,532,418 | -0.03(-0.14%) |
Dec 02, 2020 | 20.35 | 20.98 | 20.16 | 20.75 | 1,636,380 | +0.28(+1.39%) |
Dec 01, 2020 | 21.44 | 21.44 | 20.32 | 20.46 | 2,811,102 | -0.26(-1.23%) |
Nov 30, 2020 | 21.45 | 21.65 | 20.72 | 20.72 | 1,699,146 | -0.79(-3.65%) |
Nov 27, 2020 | 21.67 | 21.97 | 21.22 | 21.50 | 561,457 | -0.38(-1.73%) |
Nov 25, 2020 | 21.85 | 22.18 | 21.54 | 21.88 | 989,154 | -0.19(-0.86%) |
Nov 24, 2020 | 21.77 | 22.39 | 21.70 | 22.07 | 1,995,310 | +0.76(+3.55%) |
Nov 23, 2020 | 20.80 | 21.71 | 20.75 | 21.31 | 3,150,872 | +1.02(+5.04%) |
Nov 20, 2020 | 20.02 | 20.55 | 19.81 | 20.29 | 1,440,201 | +0.27(+1.32%) |
Nov 19, 2020 | 20.20 | 20.43 | 19.77 | 20.03 | 1,747,039 | -0.17(-0.84%) |
Nov 18, 2020 | 20.77 | 21.13 | 20.19 | 20.20 | 1,854,624 | -0.58(-2.78%) |
Nov 17, 2020 | 20.20 | 20.81 | 20.04 | 20.77 | 2,674,110 | +0.59(+2.91%) |
Nov 16, 2020 | 20.29 | 20.50 | 19.91 | 20.19 | 2,018,783 | +0.33(+1.67%) |
Nov 13, 2020 | 19.73 | 20.11 | 19.59 | 19.86 | 2,203,357 | +0.27(+1.35%) |
Nov 12, 2020 | 20.54 | 20.94 | 19.46 | 19.59 | 2,986,090 | -1.21(-5.82%) |
Nov 11, 2020 | 21.03 | 21.67 | 20.52 | 20.80 | 2,612,877 | +0.08(+0.37%) |
Nov 10, 2020 | 19.82 | 21.19 | 19.49 | 20.73 | 3,527,341 | +1.38(+7.14%) |
Nov 09, 2020 | 20.89 | 21.36 | 19.05 | 19.35 | 4,656,887 | -0.21(-1.07%) |
Nov 06, 2020 | 19.37 | 20.25 | 18.97 | 19.55 | 4,742,314 | +0.54(+2.86%) |
Nov 05, 2020 | 16.63 | 19.12 | 16.63 | 19.01 | 5,939,910 | +2.46(+14.84%) |
Nov 04, 2020 | 17.06 | 17.15 | 16.19 | 16.55 | 4,000,529 | -0.67(-3.87%) |
Nov 03, 2020 | 16.48 | 17.34 | 16.32 | 17.22 | 4,438,928 | +1.00(+6.18%) |
Nov 02, 2020 | 15.71 | 16.39 | 15.61 | 16.22 | 2,143,900 | +0.70(+4.53%) |
Oct 30, 2020 | 15.78 | 15.94 | 15.26 | 15.51 | 2,028,503 | -0.30(-1.90%) |
Oct 29, 2020 | 15.15 | 15.87 | 15.13 | 15.81 | 1,508,104 | +0.53(+3.50%) |
Oct 28, 2020 | 15.18 | 15.45 | 15.03 | 15.28 | 1,919,919 | -0.31(-1.98%) |
Oct 27, 2020 | 15.73 | 15.78 | 15.40 | 15.59 | 1,258,370 | -0.26(-1.66%) |
Oct 26, 2020 | 15.95 | 16.10 | 15.65 | 15.85 | 1,485,395 | -0.28(-1.74%) |
Oct 23, 2020 | 15.92 | 16.34 | 15.84 | 16.13 | 2,166,973 | +0.36(+2.26%) |
Oct 22, 2020 | 15.66 | 15.85 | 15.21 | 15.78 | 3,180,678 | +0.15(+0.96%) |
Oct 21, 2020 | 16.40 | 16.50 | 15.51 | 15.63 | 5,207,595 | -0.91(-5.50%) |
Oct 20, 2020 | 16.78 | 17.15 | 16.35 | 16.54 | 2,863,870 | -0.02(-0.11%) |
Oct 19, 2020 | 16.48 | 17.03 | 16.35 | 16.55 | 3,708,328 | +0.43(+2.67%) |
Oct 16, 2020 | 16.21 | 16.24 | 15.92 | 16.12 | 2,519,121 | +0.00(+0.00%) |
Oct 15, 2020 | 16.06 | 16.25 | 15.80 | 16.12 | 3,504,519 | -0.34(-2.05%) |
Oct 14, 2020 | 15.46 | 16.54 | 15.30 | 16.46 | 6,439,844 | +1.28(+8.46%) |
Oct 13, 2020 | 14.66 | 15.27 | 14.53 | 15.18 | 3,629,864 | +0.45(+3.06%) |
Oct 12, 2020 | 14.62 | 14.73 | 14.35 | 14.73 | 2,510,734 | +0.32(+2.21%) |
Oct 09, 2020 | 14.86 | 15.05 | 14.40 | 14.41 | 3,095,295 | -0.35(-2.35%) |
Oct 08, 2020 | 13.94 | 14.81 | 13.87 | 14.75 | 4,015,683 | +1.02(+7.44%) |
Oct 07, 2020 | 13.65 | 13.84 | 13.44 | 13.73 | 3,547,666 | +0.33(+2.45%) |
Oct 06, 2020 | 12.85 | 13.90 | 12.78 | 13.40 | 6,129,899 | +0.74(+5.85%) |
Oct 05, 2020 | 12.34 | 12.73 | 12.27 | 12.66 | 2,935,203 | +0.54(+4.48%) |
Oct 02, 2020 | 11.39 | 12.20 | 11.38 | 12.12 | 2,229,700 | +0.42(+3.61%) |
Oct 01, 2020 | 11.61 | 11.87 | 11.58 | 11.70 | 2,056,139 | +0.09(+0.81%) |
Sep 30, 2020 | 11.51 | 11.95 | 11.51 | 11.60 | 2,892,771 | +0.16(+1.39%) |
Sep 29, 2020 | 11.45 | 11.71 | 11.37 | 11.45 | 1,522,131 | -0.04(-0.33%) |
Sep 28, 2020 | 11.46 | 11.70 | 11.34 | 11.48 | 2,111,963 | +0.13(+1.16%) |
Sep 25, 2020 | 10.94 | 11.38 | 10.86 | 11.35 | 3,573,964 | +0.34(+3.06%) |
Sep 24, 2020 | 11.42 | 11.50 | 10.79 | 11.01 | 3,975,261 | -0.55(-4.78%) |
Sep 23, 2020 | 11.63 | 12.02 | 11.55 | 11.57 | 2,364,661 | -0.10(-0.88%) |
Sep 22, 2020 | 12.10 | 12.20 | 11.42 | 11.67 | 5,479,758 | -0.47(-3.86%) |
Sep 21, 2020 | 12.35 | 12.80 | 11.80 | 12.14 | 8,984,500 | +0.27(+2.29%) |
Sep 18, 2020 | 11.71 | 11.93 | 11.42 | 11.87 | 8,179,303 | +0.27(+2.34%) |
Sep 17, 2020 | 10.82 | 11.80 | 10.71 | 11.60 | 5,501,721 | +0.63(+5.73%) |
Sep 16, 2020 | 10.88 | 11.16 | 10.65 | 10.97 | 2,335,660 | +0.14(+1.30%) |
Sep 15, 2020 | 10.74 | 11.02 | 10.65 | 10.83 | 2,472,743 | +0.12(+1.14%) |
Sep 14, 2020 | 10.72 | 10.77 | 10.55 | 10.71 | 3,045,781 | +0.04(+0.35%) |
Sep 11, 2020 | 10.69 | 10.75 | 10.42 | 10.67 | 2,779,951 | +0.08(+0.80%) |
Sep 10, 2020 | 10.71 | 10.78 | 10.42 | 10.58 | 3,658,316 | -0.16(-1.48%) |
Sep 09, 2020 | 11.28 | 11.28 | 10.69 | 10.74 | 4,329,261 | -0.40(-3.62%) |
Sep 08, 2020 | 11.08 | 11.25 | 10.74 | 11.15 | 4,328,923 | -0.19(-1.65%) |
Sep 04, 2020 | 10.96 | 11.39 | 10.85 | 11.33 | 2,447,432 | +0.60(+5.59%) |
Sep 03, 2020 | 11.24 | 11.46 | 10.65 | 10.73 | 2,670,517 | -0.58(-5.14%) |
Sep 02, 2020 | 11.25 | 11.34 | 11.07 | 11.31 | 2,457,318 | +0.19(+1.69%) |
Sep 01, 2020 | 10.47 | 11.14 | 10.29 | 11.13 | 2,639,261 | +0.58(+5.51%) |
Aug 31, 2020 | 10.87 | 10.90 | 10.52 | 10.55 | 2,055,757 | -0.40(-3.68%) |
Aug 28, 2020 | 11.01 | 11.01 | 10.45 | 10.95 | 2,467,168 | +0.02(+0.17%) |
Aug 27, 2020 | 10.83 | 10.93 | 10.36 | 10.93 | 3,910,548 | +0.11(+1.04%) |
Aug 26, 2020 | 10.36 | 10.91 | 10.35 | 10.82 | 4,343,459 | +0.51(+4.91%) |
Aug 25, 2020 | 10.17 | 10.33 | 10.00 | 10.31 | 3,055,868 | +0.17(+1.66%) |
Aug 24, 2020 | 9.224 | 10.14 | 9.196 | 10.14 | 4,367,643 | +0.97(+10.52%) |
Aug 21, 2020 | 9.421 | 9.505 | 9.065 | 9.177 | 4,539,731 | -0.31(-3.26%) |
Aug 20, 2020 | 9.374 | 9.599 | 9.280 | 9.486 | 2,548,372 | +0.03(+0.30%) |
Aug 19, 2020 | 10.08 | 10.09 | 9.430 | 9.458 | 5,596,281 | -0.70(-6.92%) |
Aug 18, 2020 | 10.46 | 10.62 | 10.11 | 10.16 | 3,253,574 | -0.03(-0.28%) |
Aug 17, 2020 | 10.72 | 10.78 | 10.02 | 10.19 | 3,916,645 | -0.57(-5.31%) |
Aug 14, 2020 | 10.66 | 10.87 | 10.58 | 10.76 | 2,407,961 | +0.13(+1.23%) |
Aug 13, 2020 | 10.86 | 10.96 | 10.56 | 10.63 | 1,932,232 | -0.19(-1.73%) |
Aug 12, 2020 | 10.69 | 10.91 | 10.41 | 10.82 | 3,320,267 | +0.33(+3.13%) |
Aug 11, 2020 | 10.82 | 10.98 | 10.46 | 10.49 | 3,298,297 | -0.09(-0.89%) |
Aug 10, 2020 | 10.15 | 10.69 | 10.11 | 10.58 | 3,185,865 | +0.27(+2.64%) |
Aug 07, 2020 | 10.33 | 10.36 | 9.955 | 10.31 | 2,889,724 | -0.13(-1.26%) |
Aug 06, 2020 | 10.38 | 10.63 | 9.862 | 10.44 | 4,262,992 | -0.72(-6.44%) |
Aug 05, 2020 | 10.82 | 11.31 | 10.77 | 11.16 | 3,886,529 | +0.62(+5.85%) |
Aug 04, 2020 | 10.46 | 10.65 | 10.30 | 10.54 | 1,465,018 | +0.06(+0.61%) |
Aug 03, 2020 | 10.44 | 10.59 | 10.37 | 10.48 | 1,311,082 | +0.13(+1.25%) |
Jul 31, 2020 | 10.51 | 10.58 | 10.20 | 10.35 | 2,395,809 | -0.18(-1.75%) |
Jul 30, 2020 | 10.82 | 10.84 | 10.34 | 10.53 | 1,874,215 | -0.48(-4.35%) |
Jul 29, 2020 | 11.01 | 11.08 | 10.83 | 11.01 | 1,589,604 | +0.10(+0.93%) |
Jul 28, 2020 | 11.28 | 11.38 | 10.85 | 10.91 | 1,640,927 | -0.38(-3.34%) |
Jul 27, 2020 | 10.92 | 11.33 | 10.77 | 11.29 | 2,858,891 | +0.45(+4.16%) |
Jul 24, 2020 | 10.99 | 11.04 | 10.82 | 10.84 | 1,406,405 | -0.12(-1.09%) |
Jul 23, 2020 | 11.02 | 11.17 | 10.83 | 10.96 | 1,538,632 | -0.14(-1.24%) |
Jul 22, 2020 | 11.06 | 11.15 | 10.91 | 11.10 | 1,647,261 | -0.01(-0.08%) |
Jul 21, 2020 | 10.84 | 11.21 | 10.82 | 11.11 | 1,326,662 | +0.41(+3.79%) |
Jul 20, 2020 | 11.05 | 11.15 | 10.66 | 10.70 | 1,334,108 | -0.46(-4.13%) |
Jul 17, 2020 | 11.19 | 11.35 | 11.09 | 11.16 | 2,315,341 | +0.00(+0.00%) |
Jul 16, 2020 | 11.42 | 11.53 | 11.06 | 11.16 | 2,368,964 | -0.42(-3.66%) |
Jul 15, 2020 | 10.92 | 11.64 | 10.92 | 11.58 | 3,717,422 | +0.99(+9.39%) |
Jul 14, 2020 | 10.21 | 10.63 | 10.03 | 10.59 | 2,199,881 | +0.34(+3.33%) |
Jul 13, 2020 | 10.43 | 10.54 | 10.14 | 10.25 | 2,674,525 | +0.00(+0.00%) |
Jul 10, 2020 | 9.706 | 10.32 | 9.706 | 10.25 | 1,977,503 | +0.53(+5.50%) |
Jul 09, 2020 | 9.964 | 10.01 | 9.319 | 9.715 | 6,071,430 | -0.38(-3.74%) |
Jul 08, 2020 | 10.18 | 10.35 | 10.01 | 10.09 | 1,920,831 | -0.07(-0.72%) |
Jul 07, 2020 | 10.30 | 10.50 | 10.14 | 10.17 | 1,831,567 | -0.31(-2.99%) |
Jul 06, 2020 | 10.73 | 10.73 | 10.30 | 10.48 | 3,438,822 | +0.07(+0.71%) |
Jul 02, 2020 | 10.40 | 10.66 | 10.20 | 10.41 | 2,758,949 | +0.31(+3.10%) |
Jul 01, 2020 | 10.59 | 10.74 | 10.07 | 10.09 | 2,237,941 | -0.49(-4.61%) |
Jun 30, 2020 | 10.31 | 10.64 | 10.17 | 10.58 | 2,747,395 | +0.19(+1.86%) |
Jun 29, 2020 | 10.31 | 10.80 | 10.22 | 10.39 | 3,510,074 | +0.41(+4.06%) |
Jun 26, 2020 | 10.41 | 10.56 | 9.973 | 9.982 | 4,354,417 | -0.55(-5.24%) |
Jun 25, 2020 | 10.30 | 10.56 | 10.14 | 10.53 | 4,915,659 | +0.12(+1.15%) |
Jun 24, 2020 | 11.05 | 11.10 | 10.41 | 10.41 | 2,595,627 | -0.82(-7.30%) |
Jun 23, 2020 | 11.58 | 11.58 | 11.16 | 11.23 | 2,446,933 | -0.15(-1.29%) |
Jun 22, 2020 | 11.85 | 11.85 | 11.31 | 11.38 | 2,889,046 | -0.48(-4.04%) |
Jun 19, 2020 | 11.87 | 12.07 | 11.36 | 11.86 | 10,642,250 | +0.21(+1.82%) |
Jun 18, 2020 | 11.69 | 11.92 | 11.57 | 11.65 | 1,856,429 | -0.21(-1.79%) |
Jun 17, 2020 | 12.16 | 12.28 | 11.86 | 11.86 | 1,908,383 | -0.27(-2.20%) |
Jun 16, 2020 | 12.60 | 12.60 | 11.80 | 12.13 | 2,138,504 | +0.23(+1.93%) |
Jun 15, 2020 | 11.51 | 12.14 | 11.19 | 11.90 | 3,295,403 | -0.21(-1.75%) |
Jun 12, 2020 | 12.52 | 12.52 | 11.52 | 12.11 | 1,976,852 | +0.36(+3.06%) |
Jun 11, 2020 | 11.56 | 12.04 | 11.42 | 11.75 | 2,214,128 | -0.59(-4.78%) |
Jun 10, 2020 | 13.72 | 13.72 | 12.22 | 12.34 | 3,531,089 | -1.48(-10.73%) |
Jun 09, 2020 | 13.70 | 13.99 | 13.41 | 13.82 | 2,176,157 | -0.52(-3.60%) |
Jun 08, 2020 | 13.72 | 14.36 | 13.53 | 14.34 | 2,851,659 | +0.96(+7.16%) |
Jun 05, 2020 | 13.70 | 13.99 | 13.15 | 13.38 | 3,175,191 | +0.39(+2.98%) |
Jun 04, 2020 | 12.21 | 13.00 | 12.09 | 12.99 | 2,575,776 | +0.69(+5.61%) |
Jun 03, 2020 | 12.59 | 12.70 | 12.25 | 12.30 | 2,750,463 | +0.07(+0.60%) |
Jun 02, 2020 | 11.76 | 12.47 | 11.68 | 12.23 | 3,978,334 | +0.70(+6.07%) |
Jun 01, 2020 | 11.47 | 11.95 | 11.24 | 11.53 | 2,205,523 | +0.45(+4.07%) |
May 29, 2020 | 10.90 | 11.21 | 10.85 | 11.08 | 2,376,371 | +0.06(+0.58%) |
May 28, 2020 | 11.42 | 11.46 | 10.74 | 11.01 | 1,756,920 | -0.26(-2.29%) |
May 27, 2020 | 10.59 | 11.34 | 10.54 | 11.27 | 4,536,549 | +0.95(+9.19%) |
May 26, 2020 | 10.71 | 10.73 | 10.28 | 10.32 | 3,171,310 | +0.09(+0.90%) |
May 22, 2020 | 10.16 | 10.28 | 9.899 | 10.23 | 1,639,232 | -0.01(-0.09%) |
May 21, 2020 | 10.43 | 10.60 | 10.10 | 10.24 | 2,237,027 | -0.31(-2.97%) |
May 20, 2020 | 10.69 | 10.78 | 10.26 | 10.55 | 2,822,882 | +0.13(+1.24%) |
May 19, 2020 | 10.98 | 10.98 | 10.41 | 10.42 | 2,436,580 | -0.55(-5.03%) |
May 18, 2020 | 10.89 | 11.51 | 10.78 | 10.98 | 3,718,510 | +0.76(+7.39%) |
May 15, 2020 | 10.38 | 10.50 | 9.931 | 10.22 | 2,539,154 | -0.22(-2.12%) |
May 14, 2020 | 10.02 | 10.64 | 9.577 | 10.44 | 3,750,127 | +0.05(+0.44%) |
May 13, 2020 | 11.34 | 11.42 | 10.35 | 10.40 | 3,464,456 | -1.07(-9.32%) |
May 12, 2020 | 11.73 | 12.16 | 11.44 | 11.46 | 2,754,379 | -0.20(-1.74%) |
May 11, 2020 | 10.90 | 11.73 | 10.61 | 11.67 | 3,828,963 | +0.41(+3.68%) |
May 08, 2020 | 10.55 | 11.30 | 10.54 | 11.25 | 2,170,367 | +0.99(+9.60%) |
May 07, 2020 | 9.933 | 10.53 | 9.933 | 10.27 | 3,283,920 | +0.55(+5.68%) |
May 06, 2020 | 10.50 | 10.61 | 9.598 | 9.716 | 3,643,704 | -0.75(-7.17%) |
May 05, 2020 | 11.20 | 11.46 | 10.44 | 10.47 | 3,334,986 | -0.38(-3.50%) |
May 04, 2020 | 10.90 | 10.99 | 10.57 | 10.85 | 2,454,668 | -0.24(-2.12%) |
May 01, 2020 | 11.77 | 11.79 | 10.86 | 11.08 | 4,540,634 | -1.00(-8.24%) |
Apr 30, 2020 | 13.23 | 13.33 | 11.82 | 12.08 | 8,325,363 | -2.61(-17.80%) |
Apr 29, 2020 | 14.38 | 14.99 | 14.13 | 14.69 | 3,236,368 | +0.91(+6.63%) |
Apr 28, 2020 | 14.25 | 14.47 | 13.61 | 13.78 | 2,930,774 | +0.05(+0.39%) |
Apr 27, 2020 | 13.08 | 13.96 | 12.92 | 13.72 | 1,340,031 | +0.71(+5.42%) |
Apr 24, 2020 | 12.75 | 13.11 | 12.53 | 13.02 | 1,836,549 | +0.46(+3.67%) |
Apr 23, 2020 | 12.21 | 12.71 | 12.19 | 12.56 | 1,618,063 | +0.52(+4.36%) |
Apr 22, 2020 | 12.52 | 12.66 | 11.84 | 12.03 | 1,461,142 | -0.03(-0.22%) |
Apr 21, 2020 | 11.44 | 12.16 | 11.31 | 12.06 | 1,661,473 | +0.13(+1.06%) |
Apr 20, 2020 | 11.95 | 12.29 | 11.63 | 11.93 | 1,923,709 | -0.46(-3.72%) |
Apr 17, 2020 | 12.35 | 13.00 | 12.30 | 12.39 | 1,745,462 | +0.62(+5.22%) |
Apr 16, 2020 | 12.02 | 12.30 | 11.58 | 11.78 | 1,794,593 | -0.37(-3.05%) |
Apr 15, 2020 | 12.66 | 13.02 | 12.00 | 12.15 | 3,400,852 | -1.33(-9.87%) |
Apr 14, 2020 | 13.74 | 14.15 | 13.22 | 13.48 | 3,832,884 | +0.24(+1.78%) |
Apr 13, 2020 | 13.71 | 13.92 | 12.88 | 13.24 | 2,254,055 | -0.42(-3.05%) |
Apr 09, 2020 | 12.55 | 13.92 | 12.44 | 13.66 | 4,075,030 | +1.49(+12.27%) |
Apr 08, 2020 | 11.72 | 12.34 | 11.45 | 12.17 | 2,115,436 | +0.60(+5.16%) |
Apr 07, 2020 | 11.76 | 11.90 | 11.41 | 11.57 | 3,501,731 | +0.26(+2.32%) |
Apr 06, 2020 | 11.19 | 11.62 | 10.91 | 11.31 | 2,647,385 | +0.81(+7.67%) |
Apr 03, 2020 | 10.31 | 10.80 | 10.02 | 10.50 | 3,081,697 | +0.15(+1.49%) |
Apr 02, 2020 | 10.01 | 10.98 | 9.847 | 10.35 | 2,209,730 | +0.51(+5.15%) |