Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.73 | 42.87 | 40.79 | 40.99 | 1,800,909 | -0.96(-2.29%) |
Apr 29, 2021 | 41.24 | 42.29 | 41.09 | 41.95 | 1,777,489 | +1.81(+4.51%) |
Apr 28, 2021 | 40.93 | 41.77 | 39.42 | 40.14 | 3,187,547 | +0.09(+0.21%) |
Apr 27, 2021 | 39.49 | 40.06 | 39.06 | 40.06 | 1,031,279 | +0.45(+1.13%) |
Apr 26, 2021 | 39.13 | 40.14 | 39.00 | 39.61 | 1,336,663 | +0.61(+1.56%) |
Apr 23, 2021 | 38.21 | 39.29 | 37.35 | 39.00 | 1,620,776 | +1.34(+3.57%) |
Apr 22, 2021 | 39.15 | 39.36 | 37.64 | 37.66 | 1,414,424 | -1.68(-4.26%) |
Apr 21, 2021 | 36.98 | 39.51 | 36.54 | 39.33 | 1,453,006 | +1.71(+4.53%) |
Apr 20, 2021 | 39.60 | 39.60 | 37.16 | 37.63 | 1,557,425 | -2.35(-5.89%) |
Apr 19, 2021 | 39.77 | 40.56 | 39.33 | 39.98 | 1,150,265 | -0.02(-0.05%) |
Apr 16, 2021 | 40.87 | 41.27 | 39.96 | 40.00 | 1,496,594 | -0.17(-0.43%) |
Apr 15, 2021 | 38.87 | 40.57 | 38.48 | 40.17 | 1,973,557 | +1.81(+4.72%) |
Apr 14, 2021 | 37.94 | 39.24 | 37.91 | 38.36 | 1,382,448 | +0.50(+1.31%) |
Apr 13, 2021 | 38.87 | 39.01 | 37.33 | 37.87 | 1,074,222 | -1.22(-3.12%) |
Apr 12, 2021 | 38.11 | 39.12 | 38.01 | 39.09 | 1,752,986 | +1.22(+3.22%) |
Apr 09, 2021 | 36.84 | 37.92 | 36.61 | 37.87 | 1,215,687 | +0.90(+2.45%) |
Apr 08, 2021 | 37.25 | 37.30 | 36.32 | 36.96 | 1,808,465 | -0.31(-0.84%) |
Apr 07, 2021 | 37.53 | 38.01 | 36.63 | 37.28 | 1,192,774 | -0.46(-1.21%) |
Apr 06, 2021 | 37.66 | 38.58 | 37.44 | 37.73 | 1,251,189 | -0.01(-0.03%) |
Apr 05, 2021 | 38.01 | 38.47 | 37.43 | 37.74 | 1,443,023 | +0.34(+0.92%) |
Apr 01, 2021 | 36.83 | 37.73 | 36.34 | 37.40 | 1,528,085 | +1.23(+3.40%) |
Mar 31, 2021 | 36.19 | 36.85 | 35.10 | 36.17 | 1,567,292 | -0.16(-0.45%) |
Mar 30, 2021 | 36.85 | 37.28 | 35.89 | 36.33 | 1,197,518 | -0.50(-1.37%) |
Mar 29, 2021 | 37.12 | 38.74 | 36.52 | 36.84 | 1,923,208 | -0.14(-0.39%) |
Mar 26, 2021 | 37.37 | 38.06 | 35.98 | 36.98 | 2,426,546 | +2.38(+6.88%) |
Mar 25, 2021 | 33.37 | 34.71 | 32.53 | 34.60 | 1,466,699 | +0.39(+1.14%) |
Mar 24, 2021 | 34.15 | 35.17 | 33.98 | 34.21 | 1,625,418 | +0.75(+2.25%) |
Mar 23, 2021 | 35.47 | 35.72 | 33.01 | 33.46 | 2,164,198 | -2.52(-7.02%) |
Mar 22, 2021 | 37.98 | 38.05 | 35.39 | 35.98 | 2,253,301 | -1.94(-5.12%) |
Mar 19, 2021 | 37.01 | 39.16 | 36.34 | 37.92 | 3,140,150 | +0.81(+2.18%) |
Mar 18, 2021 | 38.03 | 40.27 | 36.93 | 37.11 | 4,796,388 | +0.93(+2.58%) |
Mar 17, 2021 | 34.28 | 36.18 | 33.80 | 36.18 | 2,705,834 | +2.38(+7.05%) |
Mar 16, 2021 | 32.39 | 34.40 | 32.15 | 33.80 | 2,768,802 | +1.76(+5.50%) |
Mar 15, 2021 | 31.83 | 32.05 | 31.21 | 32.04 | 1,220,834 | +0.31(+0.99%) |
Mar 12, 2021 | 31.63 | 32.23 | 31.34 | 31.72 | 1,059,488 | +0.01(+0.03%) |
Mar 11, 2021 | 32.07 | 32.58 | 31.37 | 31.71 | 978,214 | +0.01(+0.03%) |
Mar 10, 2021 | 30.67 | 32.01 | 30.38 | 31.70 | 1,076,480 | +1.14(+3.74%) |
Mar 09, 2021 | 30.19 | 31.00 | 29.68 | 30.56 | 1,062,968 | +0.71(+2.39%) |
Mar 08, 2021 | 30.01 | 30.62 | 29.76 | 29.85 | 1,195,579 | +0.18(+0.61%) |
Mar 05, 2021 | 28.93 | 29.78 | 27.97 | 29.66 | 1,376,295 | +1.37(+4.85%) |
Mar 04, 2021 | 29.48 | 29.86 | 27.49 | 28.29 | 1,769,835 | -1.24(-4.19%) |
Mar 03, 2021 | 30.16 | 30.37 | 29.53 | 29.53 | 1,026,047 | -0.68(-2.24%) |
Mar 02, 2021 | 30.20 | 30.48 | 29.84 | 30.21 | 1,682,291 | -0.14(-0.47%) |
Mar 01, 2021 | 30.12 | 31.36 | 30.01 | 30.35 | 1,812,785 | +1.07(+3.64%) |
Feb 26, 2021 | 29.35 | 29.84 | 28.69 | 29.28 | 1,821,924 | -0.36(-1.21%) |
Feb 25, 2021 | 31.23 | 31.60 | 29.56 | 29.64 | 1,817,938 | -1.58(-5.06%) |
Feb 24, 2021 | 29.61 | 31.24 | 29.61 | 31.22 | 1,713,285 | +1.68(+5.67%) |
Feb 23, 2021 | 29.39 | 29.71 | 28.41 | 29.55 | 1,471,086 | -0.34(-1.14%) |
Feb 22, 2021 | 29.87 | 30.61 | 29.21 | 29.89 | 3,302,009 | +1.51(+5.34%) |
Feb 19, 2021 | 26.84 | 28.38 | 26.84 | 28.38 | 1,309,283 | +1.80(+6.77%) |
Feb 18, 2021 | 26.99 | 27.45 | 26.52 | 26.58 | 954,328 | -0.74(-2.70%) |
Feb 17, 2021 | 27.66 | 27.87 | 26.99 | 27.32 | 971,893 | -0.71(-2.53%) |
Feb 16, 2021 | 27.46 | 28.04 | 27.42 | 28.02 | 920,941 | +0.86(+3.17%) |
Feb 12, 2021 | 27.31 | 27.89 | 26.98 | 27.16 | 1,109,489 | -0.21(-0.76%) |
Feb 11, 2021 | 26.69 | 27.41 | 26.53 | 27.37 | 1,189,247 | +0.62(+2.30%) |
Feb 10, 2021 | 26.85 | 27.12 | 26.24 | 26.76 | 1,085,248 | +0.04(+0.14%) |
Feb 09, 2021 | 26.35 | 26.81 | 25.84 | 26.72 | 1,097,742 | +0.18(+0.68%) |
Feb 08, 2021 | 26.17 | 26.65 | 26.01 | 26.54 | 1,030,514 | +0.74(+2.86%) |
Feb 05, 2021 | 26.04 | 26.68 | 25.62 | 25.80 | 1,147,947 | -0.09(-0.37%) |
Feb 04, 2021 | 25.60 | 25.90 | 25.32 | 25.90 | 975,443 | +0.32(+1.26%) |
Feb 03, 2021 | 25.41 | 26.08 | 25.11 | 25.57 | 1,461,013 | +0.36(+1.43%) |
Feb 02, 2021 | 25.13 | 25.55 | 24.33 | 25.21 | 1,581,027 | +0.38(+1.52%) |
Feb 01, 2021 | 23.75 | 24.87 | 23.53 | 24.84 | 2,356,539 | +2.21(+9.74%) |
Jan 29, 2021 | 24.23 | 25.52 | 22.61 | 22.63 | 3,579,927 | -1.01(-4.28%) |
Jan 28, 2021 | 22.97 | 23.78 | 22.38 | 23.64 | 1,656,839 | +1.07(+4.74%) |
Jan 27, 2021 | 22.61 | 23.14 | 21.54 | 22.57 | 2,010,443 | -0.82(-3.52%) |
Jan 26, 2021 | 24.47 | 24.50 | 23.30 | 23.40 | 1,310,859 | -0.60(-2.49%) |
Jan 25, 2021 | 24.33 | 24.51 | 23.26 | 23.99 | 1,558,498 | -0.55(-2.24%) |
Jan 22, 2021 | 24.13 | 24.58 | 23.55 | 24.54 | 1,186,617 | -0.18(-0.73%) |
Jan 21, 2021 | 25.28 | 25.39 | 24.66 | 24.72 | 1,201,986 | -0.29(-1.17%) |
Jan 20, 2021 | 25.43 | 25.70 | 24.83 | 25.02 | 1,130,848 | -0.19(-0.75%) |
Jan 19, 2021 | 25.08 | 25.25 | 24.66 | 25.20 | 1,445,329 | +0.54(+2.19%) |
Jan 15, 2021 | 25.23 | 25.34 | 24.57 | 24.67 | 858,662 | -0.97(-3.80%) |
Jan 14, 2021 | 26.15 | 26.32 | 25.55 | 25.64 | 947,443 | -0.21(-0.81%) |
Jan 13, 2021 | 26.56 | 26.66 | 25.58 | 25.85 | 1,141,676 | -0.72(-2.71%) |
Jan 12, 2021 | 25.81 | 26.63 | 25.66 | 26.57 | 1,308,219 | +0.97(+3.81%) |
Jan 11, 2021 | 24.64 | 25.77 | 24.46 | 25.59 | 1,142,415 | +0.56(+2.23%) |
Jan 08, 2021 | 25.69 | 25.86 | 24.71 | 25.03 | 1,442,515 | -0.67(-2.61%) |
Jan 07, 2021 | 26.29 | 26.79 | 25.46 | 25.71 | 1,635,440 | -0.16(-0.62%) |
Jan 06, 2021 | 24.42 | 26.34 | 24.42 | 25.87 | 2,842,697 | +1.82(+7.56%) |
Jan 05, 2021 | 22.97 | 24.10 | 22.97 | 24.05 | 1,290,689 | +1.07(+4.65%) |
Jan 04, 2021 | 23.51 | 23.74 | 22.77 | 22.98 | 1,578,329 | -0.27(-1.14%) |
Dec 31, 2020 | 23.25 | 23.25 | 23.25 | 808,585 | -0.34(-1.44%) | |
Dec 30, 2020 | 23.18 | 23.68 | 23.18 | 23.59 | 808,585 | +0.44(+1.92%) |
Dec 29, 2020 | 23.57 | 23.67 | 22.85 | 23.14 | 1,084,292 | -0.30(-1.29%) |
Dec 28, 2020 | 24.75 | 24.78 | 23.42 | 23.44 | 1,113,061 | -1.12(-4.55%) |
Dec 24, 2020 | 24.84 | 24.93 | 24.32 | 24.56 | 438,470 | -0.19(-0.76%) |
Dec 23, 2020 | 24.51 | 25.02 | 24.44 | 24.75 | 1,103,480 | +0.41(+1.67%) |
Dec 22, 2020 | 24.70 | 24.79 | 24.31 | 24.34 | 1,515,865 | -0.12(-0.50%) |
Dec 21, 2020 | 23.79 | 24.61 | 23.72 | 24.47 | 1,245,455 | +0.07(+0.27%) |
Dec 18, 2020 | 24.23 | 24.67 | 24.07 | 24.40 | 3,908,622 | +0.10(+0.43%) |
Dec 17, 2020 | 23.43 | 24.35 | 23.22 | 24.30 | 2,117,534 | +1.59(+7.00%) |
Dec 16, 2020 | 22.61 | 22.74 | 22.20 | 22.71 | 1,369,477 | +0.28(+1.27%) |
Dec 15, 2020 | 21.66 | 22.42 | 21.66 | 22.42 | 1,137,852 | +0.87(+4.04%) |
Dec 14, 2020 | 22.85 | 22.95 | 21.45 | 21.55 | 1,559,407 | -1.01(-4.49%) |
Dec 11, 2020 | 22.15 | 22.67 | 22.04 | 22.56 | 1,166,331 | +0.15(+0.68%) |
Dec 10, 2020 | 22.44 | 22.63 | 22.04 | 22.41 | 1,461,210 | +0.12(+0.55%) |
Dec 09, 2020 | 22.35 | 22.77 | 21.99 | 22.29 | 2,063,508 | +0.90(+4.20%) |
Dec 08, 2020 | 21.00 | 21.62 | 21.00 | 21.39 | 854,903 | +0.13(+0.62%) |
Dec 07, 2020 | 21.53 | 21.62 | 21.20 | 21.26 | 1,161,201 | -0.36(-1.66%) |
Dec 04, 2020 | 20.86 | 21.63 | 20.73 | 21.62 | 1,956,212 | +0.90(+4.34%) |
Dec 03, 2020 | 21.02 | 21.26 | 20.70 | 20.72 | 1,532,407 | -0.03(-0.14%) |
Dec 02, 2020 | 20.35 | 20.98 | 20.16 | 20.75 | 1,636,368 | +0.28(+1.39%) |
Dec 01, 2020 | 21.44 | 21.44 | 20.32 | 20.46 | 2,811,081 | -0.26(-1.23%) |
Nov 30, 2020 | 21.45 | 21.65 | 20.72 | 20.72 | 1,699,133 | -0.79(-3.65%) |
Nov 27, 2020 | 21.67 | 21.97 | 21.22 | 21.50 | 561,453 | -0.38(-1.73%) |
Nov 25, 2020 | 21.85 | 22.18 | 21.54 | 21.88 | 989,147 | -0.19(-0.86%) |
Nov 24, 2020 | 21.77 | 22.39 | 21.70 | 22.07 | 1,995,295 | +0.76(+3.55%) |
Nov 23, 2020 | 20.80 | 21.71 | 20.75 | 21.31 | 3,150,849 | +1.02(+5.04%) |
Nov 20, 2020 | 20.02 | 20.55 | 19.81 | 20.29 | 1,440,191 | +0.27(+1.32%) |
Nov 19, 2020 | 20.20 | 20.43 | 19.77 | 20.03 | 1,747,026 | -0.17(-0.84%) |
Nov 18, 2020 | 20.78 | 21.13 | 20.19 | 20.20 | 1,854,611 | -0.58(-2.78%) |
Nov 17, 2020 | 20.20 | 20.81 | 20.04 | 20.78 | 2,674,090 | +0.59(+2.91%) |
Nov 16, 2020 | 20.29 | 20.50 | 19.91 | 20.19 | 2,018,768 | +0.33(+1.67%) |
Nov 13, 2020 | 19.73 | 20.11 | 19.59 | 19.86 | 2,203,341 | +0.27(+1.35%) |
Nov 12, 2020 | 20.54 | 20.94 | 19.46 | 19.59 | 2,986,068 | -1.21(-5.82%) |
Nov 11, 2020 | 21.03 | 21.67 | 20.52 | 20.80 | 2,612,857 | +0.08(+0.37%) |
Nov 10, 2020 | 19.82 | 21.19 | 19.49 | 20.73 | 3,527,315 | +1.38(+7.14%) |
Nov 09, 2020 | 20.89 | 21.36 | 19.05 | 19.35 | 4,656,853 | -0.21(-1.06%) |
Nov 06, 2020 | 19.37 | 20.25 | 18.97 | 19.55 | 4,742,279 | +0.54(+2.86%) |
Nov 05, 2020 | 16.63 | 19.12 | 16.63 | 19.01 | 5,939,866 | +2.46(+14.84%) |
Nov 04, 2020 | 17.06 | 17.15 | 16.19 | 16.55 | 4,000,500 | -0.67(-3.87%) |
Nov 03, 2020 | 16.48 | 17.34 | 16.32 | 17.22 | 4,438,896 | +1.00(+6.18%) |
Nov 02, 2020 | 15.71 | 16.39 | 15.61 | 16.22 | 2,143,885 | +0.70(+4.53%) |
Oct 30, 2020 | 15.78 | 15.94 | 15.26 | 15.51 | 2,028,488 | -0.30(-1.90%) |
Oct 29, 2020 | 15.15 | 15.87 | 15.13 | 15.81 | 1,508,093 | +0.53(+3.50%) |
Oct 28, 2020 | 15.18 | 15.45 | 15.03 | 15.28 | 1,919,905 | -0.31(-1.98%) |
Oct 27, 2020 | 15.73 | 15.78 | 15.40 | 15.59 | 1,258,360 | -0.26(-1.66%) |
Oct 26, 2020 | 15.95 | 16.10 | 15.65 | 15.85 | 1,485,384 | -0.28(-1.74%) |
Oct 23, 2020 | 15.92 | 16.34 | 15.84 | 16.13 | 2,166,957 | +0.36(+2.26%) |
Oct 22, 2020 | 15.66 | 15.85 | 15.21 | 15.78 | 3,180,654 | +0.15(+0.96%) |
Oct 21, 2020 | 16.40 | 16.50 | 15.51 | 15.63 | 5,207,557 | -0.91(-5.50%) |
Oct 20, 2020 | 16.78 | 17.15 | 16.35 | 16.54 | 2,863,849 | -0.02(-0.11%) |
Oct 19, 2020 | 16.48 | 17.03 | 16.35 | 16.55 | 3,708,300 | +0.43(+2.67%) |
Oct 16, 2020 | 16.21 | 16.24 | 15.92 | 16.12 | 2,519,102 | +0.00(+0.00%) |
Oct 15, 2020 | 16.06 | 16.25 | 15.80 | 16.12 | 3,504,493 | -0.34(-2.05%) |
Oct 14, 2020 | 15.46 | 16.55 | 15.30 | 16.46 | 6,439,796 | +1.28(+8.46%) |
Oct 13, 2020 | 14.66 | 15.27 | 14.53 | 15.18 | 3,629,837 | +0.45(+3.06%) |
Oct 12, 2020 | 14.62 | 14.73 | 14.35 | 14.73 | 2,510,715 | +0.32(+2.21%) |
Oct 09, 2020 | 14.86 | 15.05 | 14.40 | 14.41 | 3,095,272 | -0.35(-2.35%) |
Oct 08, 2020 | 13.94 | 14.81 | 13.87 | 14.75 | 4,015,653 | +1.02(+7.44%) |
Oct 07, 2020 | 13.65 | 13.84 | 13.44 | 13.73 | 3,547,639 | +0.33(+2.45%) |
Oct 06, 2020 | 12.85 | 13.90 | 12.78 | 13.40 | 6,129,854 | +0.74(+5.85%) |
Oct 05, 2020 | 12.34 | 12.73 | 12.27 | 12.66 | 2,935,181 | +0.54(+4.49%) |
Oct 02, 2020 | 11.39 | 12.20 | 11.38 | 12.12 | 2,229,684 | +0.42(+3.61%) |
Oct 01, 2020 | 11.61 | 11.87 | 11.58 | 11.70 | 2,056,123 | +0.09(+0.81%) |
Sep 30, 2020 | 11.51 | 11.95 | 11.51 | 11.61 | 2,892,750 | +0.16(+1.39%) |
Sep 29, 2020 | 11.46 | 11.71 | 11.37 | 11.45 | 1,522,119 | -0.04(-0.33%) |
Sep 28, 2020 | 11.46 | 11.70 | 11.34 | 11.48 | 2,111,947 | +0.13(+1.16%) |
Sep 25, 2020 | 10.94 | 11.38 | 10.86 | 11.35 | 3,573,938 | +0.34(+3.06%) |
Sep 24, 2020 | 11.42 | 11.50 | 10.79 | 11.01 | 3,975,232 | -0.55(-4.78%) |
Sep 23, 2020 | 11.63 | 12.02 | 11.55 | 11.57 | 2,364,644 | -0.10(-0.88%) |
Sep 22, 2020 | 12.10 | 12.20 | 11.42 | 11.67 | 5,479,718 | -0.47(-3.86%) |
Sep 21, 2020 | 12.35 | 12.80 | 11.80 | 12.14 | 8,984,434 | +0.27(+2.29%) |
Sep 18, 2020 | 11.71 | 11.93 | 11.42 | 11.87 | 8,179,242 | +0.27(+2.34%) |
Sep 17, 2020 | 10.82 | 11.80 | 10.71 | 11.60 | 5,501,681 | +0.63(+5.73%) |
Sep 16, 2020 | 10.88 | 11.16 | 10.65 | 10.97 | 2,335,643 | +0.14(+1.30%) |
Sep 15, 2020 | 10.74 | 11.02 | 10.65 | 10.83 | 2,472,725 | +0.12(+1.14%) |
Sep 14, 2020 | 10.72 | 10.77 | 10.55 | 10.71 | 3,045,758 | +0.04(+0.35%) |
Sep 11, 2020 | 10.69 | 10.75 | 10.42 | 10.67 | 2,779,931 | +0.08(+0.80%) |
Sep 10, 2020 | 10.71 | 10.78 | 10.42 | 10.58 | 3,658,289 | -0.16(-1.48%) |
Sep 09, 2020 | 11.28 | 11.28 | 10.69 | 10.74 | 4,329,229 | -0.40(-3.62%) |
Sep 08, 2020 | 11.08 | 11.25 | 10.74 | 11.15 | 4,328,891 | -0.19(-1.65%) |
Sep 04, 2020 | 10.96 | 11.39 | 10.85 | 11.33 | 2,447,414 | +0.60(+5.59%) |
Sep 03, 2020 | 11.24 | 11.46 | 10.65 | 10.73 | 2,670,497 | -0.58(-5.14%) |
Sep 02, 2020 | 11.25 | 11.34 | 11.07 | 11.31 | 2,457,300 | +0.19(+1.69%) |
Sep 01, 2020 | 10.47 | 11.14 | 10.29 | 11.13 | 2,639,241 | +0.58(+5.51%) |
Aug 31, 2020 | 10.87 | 10.90 | 10.52 | 10.55 | 2,055,742 | -0.40(-3.68%) |
Aug 28, 2020 | 11.01 | 11.01 | 10.45 | 10.95 | 2,467,150 | +0.02(+0.17%) |
Aug 27, 2020 | 10.83 | 10.93 | 10.36 | 10.93 | 3,910,519 | +0.11(+1.04%) |
Aug 26, 2020 | 10.36 | 10.91 | 10.35 | 10.82 | 4,343,427 | +0.51(+4.91%) |
Aug 25, 2020 | 10.17 | 10.33 | 10.00 | 10.31 | 3,055,846 | +0.17(+1.66%) |
Aug 24, 2020 | 9.224 | 10.14 | 9.196 | 10.14 | 4,367,611 | +0.97(+10.52%) |
Aug 21, 2020 | 9.421 | 9.505 | 9.065 | 9.177 | 4,539,697 | -0.31(-3.26%) |
Aug 20, 2020 | 9.374 | 9.599 | 9.280 | 9.486 | 2,548,353 | +0.03(+0.30%) |
Aug 19, 2020 | 10.08 | 10.09 | 9.430 | 9.458 | 5,596,239 | -0.70(-6.92%) |
Aug 18, 2020 | 10.46 | 10.62 | 10.11 | 10.16 | 3,253,550 | -0.03(-0.28%) |
Aug 17, 2020 | 10.72 | 10.78 | 10.02 | 10.19 | 3,916,616 | -0.57(-5.31%) |
Aug 14, 2020 | 10.66 | 10.87 | 10.58 | 10.76 | 2,407,943 | +0.13(+1.23%) |
Aug 13, 2020 | 10.86 | 10.96 | 10.56 | 10.63 | 1,932,218 | -0.19(-1.73%) |
Aug 12, 2020 | 10.69 | 10.91 | 10.41 | 10.82 | 3,320,243 | +0.33(+3.13%) |
Aug 11, 2020 | 10.82 | 10.98 | 10.46 | 10.49 | 3,298,272 | -0.09(-0.89%) |
Aug 10, 2020 | 10.15 | 10.69 | 10.11 | 10.58 | 3,185,842 | +0.27(+2.64%) |
Aug 07, 2020 | 10.33 | 10.36 | 9.955 | 10.31 | 2,889,703 | -0.13(-1.26%) |
Aug 06, 2020 | 10.38 | 10.63 | 9.862 | 10.44 | 4,262,961 | -0.72(-6.44%) |
Aug 05, 2020 | 10.82 | 11.31 | 10.77 | 11.16 | 3,886,500 | +0.62(+5.85%) |
Aug 04, 2020 | 10.46 | 10.65 | 10.30 | 10.54 | 1,465,007 | +0.06(+0.62%) |
Aug 03, 2020 | 10.44 | 10.59 | 10.37 | 10.48 | 1,311,073 | +0.13(+1.25%) |
Jul 31, 2020 | 10.51 | 10.58 | 10.20 | 10.35 | 2,395,791 | -0.18(-1.75%) |
Jul 30, 2020 | 10.82 | 10.84 | 10.34 | 10.53 | 1,874,201 | -0.48(-4.35%) |
Jul 29, 2020 | 11.01 | 11.08 | 10.83 | 11.01 | 1,589,593 | +0.10(+0.93%) |
Jul 28, 2020 | 11.28 | 11.38 | 10.85 | 10.91 | 1,640,915 | -0.38(-3.34%) |
Jul 27, 2020 | 10.92 | 11.33 | 10.77 | 11.29 | 2,858,870 | +0.45(+4.16%) |
Jul 24, 2020 | 11.00 | 11.04 | 10.82 | 10.84 | 1,406,395 | -0.12(-1.09%) |
Jul 23, 2020 | 11.02 | 11.17 | 10.83 | 10.96 | 1,538,621 | -0.14(-1.24%) |
Jul 22, 2020 | 11.06 | 11.15 | 10.91 | 11.10 | 1,647,249 | -0.01(-0.08%) |
Jul 21, 2020 | 10.84 | 11.21 | 10.82 | 11.11 | 1,326,653 | +0.41(+3.79%) |
Jul 20, 2020 | 11.05 | 11.15 | 10.66 | 10.70 | 1,334,098 | -0.46(-4.13%) |
Jul 17, 2020 | 11.19 | 11.35 | 11.09 | 11.16 | 2,315,324 | +0.00(+0.00%) |
Jul 16, 2020 | 11.42 | 11.53 | 11.06 | 11.16 | 2,368,947 | -0.42(-3.66%) |
Jul 15, 2020 | 10.92 | 11.64 | 10.92 | 11.58 | 3,717,395 | +0.99(+9.39%) |
Jul 14, 2020 | 10.21 | 10.63 | 10.03 | 10.59 | 2,199,865 | +0.34(+3.32%) |
Jul 13, 2020 | 10.43 | 10.54 | 10.14 | 10.25 | 2,674,506 | +0.00(+0.00%) |
Jul 10, 2020 | 9.706 | 10.32 | 9.706 | 10.25 | 1,977,489 | +0.53(+5.50%) |
Jul 09, 2020 | 9.964 | 10.01 | 9.319 | 9.715 | 6,071,386 | -0.38(-3.74%) |
Jul 08, 2020 | 10.18 | 10.35 | 10.01 | 10.09 | 1,920,817 | -0.07(-0.72%) |
Jul 07, 2020 | 10.30 | 10.50 | 10.14 | 10.17 | 1,831,553 | -0.31(-2.99%) |
Jul 06, 2020 | 10.73 | 10.73 | 10.30 | 10.48 | 3,438,797 | +0.07(+0.71%) |
Jul 02, 2020 | 10.40 | 10.66 | 10.20 | 10.41 | 2,758,928 | +0.31(+3.10%) |
Jul 01, 2020 | 10.59 | 10.74 | 10.07 | 10.09 | 2,237,925 | -0.49(-4.61%) |
Jun 30, 2020 | 10.31 | 10.64 | 10.17 | 10.58 | 2,747,375 | +0.19(+1.86%) |
Jun 29, 2020 | 10.31 | 10.80 | 10.22 | 10.39 | 3,510,049 | +0.41(+4.06%) |
Jun 26, 2020 | 10.41 | 10.56 | 9.973 | 9.982 | 4,354,386 | -0.55(-5.24%) |
Jun 25, 2020 | 10.30 | 10.56 | 10.14 | 10.53 | 4,915,623 | +0.12(+1.15%) |
Jun 24, 2020 | 11.05 | 11.10 | 10.41 | 10.41 | 2,595,608 | -0.82(-7.29%) |
Jun 23, 2020 | 11.58 | 11.58 | 11.16 | 11.23 | 2,446,915 | -0.15(-1.30%) |
Jun 22, 2020 | 11.85 | 11.85 | 11.31 | 11.38 | 2,889,025 | -0.48(-4.04%) |
Jun 19, 2020 | 11.87 | 12.07 | 11.36 | 11.86 | 10,642,172 | +0.21(+1.82%) |
Jun 18, 2020 | 11.69 | 11.92 | 11.57 | 11.65 | 1,856,416 | -0.21(-1.79%) |
Jun 17, 2020 | 12.16 | 12.28 | 11.86 | 11.86 | 1,908,369 | -0.27(-2.20%) |
Jun 16, 2020 | 12.60 | 12.60 | 11.80 | 12.13 | 2,138,489 | +0.23(+1.93%) |
Jun 15, 2020 | 11.51 | 12.14 | 11.19 | 11.90 | 3,295,379 | -0.21(-1.75%) |
Jun 12, 2020 | 12.52 | 12.52 | 11.52 | 12.11 | 1,976,837 | +0.36(+3.06%) |
Jun 11, 2020 | 11.56 | 12.04 | 11.42 | 11.75 | 2,214,112 | -0.59(-4.78%) |
Jun 10, 2020 | 13.72 | 13.72 | 12.22 | 12.34 | 3,531,064 | -1.48(-10.73%) |
Jun 09, 2020 | 13.70 | 13.99 | 13.41 | 13.82 | 2,176,141 | -0.52(-3.60%) |
Jun 08, 2020 | 13.72 | 14.36 | 13.53 | 14.34 | 2,851,638 | +0.96(+7.16%) |
Jun 05, 2020 | 13.70 | 13.99 | 13.15 | 13.38 | 3,175,168 | +0.39(+2.98%) |
Jun 04, 2020 | 12.21 | 13.00 | 12.09 | 12.99 | 2,575,757 | +0.69(+5.61%) |
Jun 03, 2020 | 12.59 | 12.70 | 12.25 | 12.30 | 2,750,443 | +0.07(+0.60%) |
Jun 02, 2020 | 11.76 | 12.47 | 11.68 | 12.23 | 3,978,305 | +0.70(+6.07%) |
Jun 01, 2020 | 11.47 | 11.95 | 11.24 | 11.53 | 2,205,507 | +0.45(+4.07%) |
May 29, 2020 | 10.90 | 11.21 | 10.85 | 11.08 | 2,376,353 | +0.06(+0.59%) |
May 28, 2020 | 11.42 | 11.46 | 10.74 | 11.01 | 1,756,907 | -0.26(-2.29%) |
May 27, 2020 | 10.59 | 11.34 | 10.54 | 11.27 | 4,536,516 | +0.95(+9.19%) |
May 26, 2020 | 10.71 | 10.73 | 10.28 | 10.32 | 3,171,287 | +0.09(+0.90%) |
May 22, 2020 | 10.16 | 10.28 | 9.899 | 10.23 | 1,639,220 | -0.01(-0.09%) |
May 21, 2020 | 10.43 | 10.60 | 10.10 | 10.24 | 2,237,010 | -0.31(-2.97%) |
May 20, 2020 | 10.69 | 10.78 | 10.26 | 10.55 | 2,822,862 | +0.13(+1.24%) |
May 19, 2020 | 10.98 | 10.98 | 10.41 | 10.42 | 2,436,562 | -0.55(-5.03%) |
May 18, 2020 | 10.89 | 11.51 | 10.78 | 10.98 | 3,718,483 | +0.76(+7.39%) |
May 15, 2020 | 10.38 | 10.50 | 9.932 | 10.22 | 2,539,135 | -0.22(-2.12%) |
May 14, 2020 | 10.02 | 10.64 | 9.577 | 10.44 | 3,750,099 | +0.05(+0.44%) |
May 13, 2020 | 11.34 | 11.42 | 10.35 | 10.40 | 3,464,431 | -1.07(-9.32%) |
May 12, 2020 | 11.73 | 12.16 | 11.44 | 11.46 | 2,754,359 | -0.20(-1.74%) |
May 11, 2020 | 10.90 | 11.73 | 10.61 | 11.67 | 3,828,935 | +0.41(+3.68%) |
May 08, 2020 | 10.55 | 11.30 | 10.54 | 11.25 | 2,170,351 | +0.99(+9.60%) |
May 07, 2020 | 9.933 | 10.53 | 9.933 | 10.27 | 3,283,896 | +0.55(+5.68%) |
May 06, 2020 | 10.50 | 10.61 | 9.598 | 9.716 | 3,643,677 | -0.75(-7.17%) |
May 05, 2020 | 11.20 | 11.46 | 10.44 | 10.47 | 3,334,961 | -0.38(-3.50%) |
May 04, 2020 | 10.90 | 10.99 | 10.57 | 10.85 | 2,454,650 | -0.24(-2.12%) |