Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.080 | 8.340 | 7.680 | 7.680 | 1,258,379 | -0.22(-2.78%) |
May 27, 2021 | 7.850 | 8.010 | 7.630 | 7.900 | 1,101,294 | +0.05(+0.64%) |
May 26, 2021 | 7.370 | 8.000 | 7.330 | 7.850 | 1,348,309 | +0.54(+7.39%) |
May 25, 2021 | 7.500 | 7.660 | 7.290 | 7.310 | 1,106,413 | -0.19(-2.53%) |
May 24, 2021 | 7.950 | 8.089 | 7.490 | 7.500 | 1,046,508 | -0.41(-5.18%) |
May 21, 2021 | 8.410 | 8.410 | 7.900 | 7.910 | 607,569 | -0.32(-3.89%) |
May 20, 2021 | 8.060 | 8.479 | 8.010 | 8.230 | 1,033,027 | +0.26(+3.26%) |
May 19, 2021 | 7.900 | 8.180 | 7.820 | 7.970 | 1,087,287 | -0.24(-2.92%) |
May 18, 2021 | 7.850 | 8.300 | 7.680 | 8.210 | 1,911,144 | +0.33(+4.19%) |
May 17, 2021 | 7.860 | 8.080 | 7.670 | 7.880 | 832,039 | -0.12(-1.50%) |
May 14, 2021 | 7.620 | 8.270 | 7.540 | 8.000 | 1,685,257 | +0.59(+7.96%) |
May 13, 2021 | 7.150 | 7.870 | 7.110 | 7.410 | 1,789,181 | +0.54(+7.86%) |
May 12, 2021 | 6.910 | 7.150 | 6.735 | 6.870 | 1,146,809 | -0.23(-3.24%) |
May 11, 2021 | 6.930 | 7.250 | 6.750 | 7.100 | 1,942,813 | -0.07(-0.98%) |
May 10, 2021 | 7.570 | 7.620 | 7.110 | 7.170 | 1,290,310 | -0.42(-5.47%) |
May 07, 2021 | 7.570 | 8.120 | 7.530 | 7.585 | 1,243,903 | +0.14(+1.95%) |
May 06, 2021 | 7.870 | 7.870 | 7.300 | 7.440 | 1,154,292 | -0.54(-6.77%) |
May 05, 2021 | 8.190 | 8.390 | 7.920 | 7.980 | 634,091 | -0.16(-1.97%) |
May 04, 2021 | 8.220 | 8.310 | 7.800 | 8.140 | 978,435 | -0.13(-1.63%) |
May 03, 2021 | 8.650 | 8.775 | 8.060 | 8.275 | 716,990 | -0.36(-4.11%) |
Apr 30, 2021 | 8.550 | 8.850 | 8.550 | 8.630 | 462,800 | -0.10(-1.15%) |
Apr 29, 2021 | 9.100 | 9.170 | 8.530 | 8.730 | 692,713 | -0.34(-3.75%) |
Apr 28, 2021 | 8.760 | 9.180 | 8.590 | 9.070 | 643,097 | +0.18(+2.02%) |
Apr 27, 2021 | 8.930 | 9.080 | 8.710 | 8.890 | 523,633 | +0.01(+0.11%) |
Apr 26, 2021 | 8.830 | 9.130 | 8.670 | 8.880 | 889,051 | +0.15(+1.72%) |
Apr 23, 2021 | 8.640 | 8.779 | 8.530 | 8.730 | 550,500 | +0.13(+1.51%) |
Apr 22, 2021 | 8.500 | 8.690 | 8.295 | 8.600 | 875,490 | +0.10(+1.18%) |
Apr 21, 2021 | 8.200 | 8.590 | 8.190 | 8.500 | 529,178 | +0.25(+3.03%) |
Apr 20, 2021 | 8.310 | 8.470 | 7.960 | 8.250 | 627,841 | -0.04(-0.48%) |
Apr 19, 2021 | 8.530 | 8.740 | 8.140 | 8.290 | 730,489 | -0.28(-3.27%) |
Apr 16, 2021 | 8.840 | 8.840 | 8.320 | 8.570 | 711,900 | -0.33(-3.71%) |
Apr 15, 2021 | 8.770 | 8.960 | 8.630 | 8.900 | 846,773 | +0.24(+2.77%) |
Apr 14, 2021 | 8.750 | 9.190 | 8.500 | 8.660 | 1,380,556 | -0.06(-0.69%) |
Apr 13, 2021 | 8.210 | 8.800 | 8.210 | 8.720 | 1,454,113 | +0.51(+6.21%) |
Apr 12, 2021 | 8.380 | 8.400 | 7.950 | 8.210 | 812,723 | -0.21(-2.49%) |
Apr 09, 2021 | 8.350 | 8.550 | 8.100 | 8.420 | 1,143,200 | +0.00(+0.00%) |
Apr 08, 2021 | 8.500 | 8.745 | 8.360 | 8.420 | 1,121,339 | +0.10(+1.20%) |
Apr 07, 2021 | 8.780 | 8.830 | 8.200 | 8.320 | 942,706 | -0.43(-4.91%) |
Apr 06, 2021 | 9.010 | 9.040 | 8.610 | 8.750 | 1,320,138 | -0.41(-4.48%) |
Apr 05, 2021 | 9.040 | 9.300 | 8.900 | 9.160 | 1,071,414 | +0.38(+4.33%) |
Apr 01, 2021 | 8.810 | 9.300 | 8.700 | 8.780 | 1,842,000 | +0.19(+2.21%) |
Mar 31, 2021 | 8.270 | 8.840 | 8.270 | 8.590 | 1,740,337 | +0.42(+5.14%) |
Mar 30, 2021 | 7.810 | 8.270 | 7.490 | 8.170 | 1,402,705 | +0.29(+3.68%) |
Mar 29, 2021 | 8.140 | 8.160 | 7.630 | 7.880 | 1,491,387 | -0.27(-3.31%) |
Mar 26, 2021 | 8.430 | 8.510 | 7.645 | 8.150 | 1,717,600 | -0.28(-3.32%) |
Mar 25, 2021 | 8.120 | 8.490 | 7.770 | 8.430 | 1,734,078 | +0.23(+2.80%) |
Mar 24, 2021 | 8.680 | 8.700 | 8.030 | 8.200 | 1,677,368 | -0.36(-4.21%) |
Mar 23, 2021 | 9.020 | 9.060 | 8.420 | 8.560 | 1,270,456 | -0.56(-6.14%) |
Mar 22, 2021 | 9.130 | 9.360 | 8.970 | 9.120 | 986,870 | +0.02(+0.22%) |
Mar 19, 2021 | 8.710 | 9.120 | 8.520 | 9.100 | 1,319,000 | +0.45(+5.20%) |
Mar 18, 2021 | 9.020 | 9.300 | 8.590 | 8.650 | 1,315,063 | -0.57(-6.18%) |
Mar 17, 2021 | 8.880 | 9.420 | 8.580 | 9.220 | 1,733,819 | +0.11(+1.21%) |
Mar 16, 2021 | 9.400 | 9.610 | 8.710 | 9.110 | 1,273,686 | -0.23(-2.46%) |
Mar 15, 2021 | 9.130 | 9.390 | 8.850 | 9.340 | 1,286,551 | +0.44(+4.94%) |
Mar 12, 2021 | 8.820 | 9.180 | 8.500 | 8.900 | 1,163,400 | -0.32(-3.47%) |
Mar 11, 2021 | 8.740 | 9.310 | 8.540 | 9.220 | 2,227,847 | +0.80(+9.50%) |
Mar 10, 2021 | 9.020 | 9.270 | 8.370 | 8.420 | 2,583,673 | -0.10(-1.17%) |
Mar 09, 2021 | 8.160 | 8.840 | 8.130 | 8.520 | 2,453,393 | +0.85(+11.08%) |
Mar 08, 2021 | 8.380 | 8.600 | 7.600 | 7.670 | 2,154,180 | -0.62(-7.53%) |
Mar 05, 2021 | 8.310 | 8.410 | 7.100 | 8.295 | 2,850,700 | +0.13(+1.65%) |
Mar 04, 2021 | 8.950 | 9.100 | 7.800 | 8.160 | 2,323,966 | -0.75(-8.42%) |
Mar 03, 2021 | 9.670 | 9.670 | 8.660 | 8.910 | 1,586,264 | -0.50(-5.31%) |
Mar 02, 2021 | 10.01 | 10.25 | 9.342 | 9.410 | 1,187,513 | -0.56(-5.62%) |
Mar 01, 2021 | 9.980 | 10.26 | 9.730 | 9.970 | 1,904,478 | +0.64(+6.86%) |
Feb 26, 2021 | 8.950 | 9.430 | 8.500 | 9.330 | 3,245,000 | +0.37(+4.13%) |
Feb 25, 2021 | 10.83 | 10.99 | 8.830 | 8.960 | 4,190,805 | -1.40(-13.51%) |
Feb 24, 2021 | 10.51 | 10.57 | 9.960 | 10.36 | 2,340,579 | -0.15(-1.43%) |
Feb 23, 2021 | 11.62 | 11.70 | 10.00 | 10.51 | 3,048,655 | -1.31(-11.08%) |
Feb 22, 2021 | 13.33 | 13.34 | 11.48 | 11.82 | 1,924,511 | -0.95(-7.44%) |
Feb 19, 2021 | 12.74 | 13.32 | 12.73 | 12.77 | 894,200 | +0.21(+1.67%) |
Feb 18, 2021 | 12.84 | 12.99 | 12.00 | 12.56 | 1,095,877 | -0.65(-4.92%) |
Feb 17, 2021 | 12.98 | 13.49 | 12.74 | 13.21 | 911,827 | +0.13(+0.99%) |
Feb 16, 2021 | 13.42 | 13.86 | 13.03 | 13.08 | 1,180,927 | -0.05(-0.38%) |
Feb 12, 2021 | 12.87 | 13.23 | 12.73 | 13.13 | 643,800 | +0.12(+0.92%) |
Feb 11, 2021 | 13.18 | 13.39 | 12.66 | 13.01 | 706,293 | -0.12(-0.91%) |
Feb 10, 2021 | 13.91 | 14.08 | 12.87 | 13.13 | 783,947 | -0.34(-2.52%) |
Feb 09, 2021 | 13.89 | 14.17 | 13.46 | 13.47 | 1,072,973 | -0.30(-2.18%) |
Feb 08, 2021 | 13.37 | 14.00 | 13.34 | 13.77 | 1,301,527 | +0.80(+6.17%) |
Feb 05, 2021 | 12.80 | 13.11 | 12.52 | 12.97 | 768,400 | +0.44(+3.51%) |
Feb 04, 2021 | 12.93 | 13.30 | 12.48 | 12.53 | 960,096 | -0.35(-2.72%) |
Feb 03, 2021 | 13.67 | 13.74 | 12.87 | 12.88 | 792,479 | -0.61(-4.52%) |
Feb 02, 2021 | 13.15 | 13.88 | 13.15 | 13.49 | 1,306,988 | +0.45(+3.45%) |
Feb 01, 2021 | 12.47 | 13.18 | 12.39 | 13.04 | 1,143,472 | +0.88(+7.24%) |
Jan 29, 2021 | 12.01 | 12.48 | 11.76 | 12.16 | 774,200 | +0.16(+1.33%) |
Jan 28, 2021 | 11.63 | 12.25 | 11.57 | 12.00 | 994,866 | +0.56(+4.90%) |
Jan 27, 2021 | 12.32 | 12.34 | 11.31 | 11.44 | 1,437,278 | -0.95(-7.67%) |
Jan 26, 2021 | 12.71 | 12.90 | 12.34 | 12.39 | 734,978 | -0.26(-2.06%) |
Jan 25, 2021 | 12.63 | 12.97 | 12.27 | 12.65 | 787,927 | +0.11(+0.88%) |
Jan 22, 2021 | 12.66 | 12.83 | 12.32 | 12.54 | 800,100 | -0.10(-0.79%) |
Jan 21, 2021 | 13.55 | 13.78 | 12.61 | 12.64 | 1,092,794 | -0.62(-4.68%) |
Jan 20, 2021 | 13.69 | 14.11 | 13.22 | 13.26 | 1,312,213 | -0.24(-1.78%) |
Jan 19, 2021 | 13.20 | 13.72 | 13.15 | 13.50 | 1,208,832 | +0.49(+3.77%) |
Jan 15, 2021 | 13.57 | 14.22 | 13.00 | 13.01 | 1,135,100 | -0.50(-3.70%) |
Jan 14, 2021 | 13.31 | 13.98 | 13.31 | 13.51 | 1,252,070 | +0.10(+0.75%) |
Jan 13, 2021 | 12.84 | 13.75 | 12.84 | 13.41 | 1,368,807 | +0.60(+4.68%) |
Jan 12, 2021 | 12.71 | 12.93 | 12.54 | 12.81 | 868,237 | +0.19(+1.51%) |
Jan 11, 2021 | 12.89 | 12.96 | 12.26 | 12.62 | 1,361,591 | -0.70(-5.26%) |
Jan 08, 2021 | 13.24 | 14.30 | 13.12 | 13.32 | 2,083,100 | +0.09(+0.68%) |
Jan 07, 2021 | 12.89 | 13.58 | 12.83 | 13.23 | 1,149,804 | +0.71(+5.67%) |
Jan 06, 2021 | 12.71 | 13.22 | 12.31 | 12.52 | 1,081,174 | -0.14(-1.11%) |
Jan 05, 2021 | 12.62 | 12.90 | 12.46 | 12.66 | 839,811 | -0.10(-0.78%) |
Jan 04, 2021 | 12.29 | 12.93 | 12.29 | 12.76 | 1,030,129 | +0.65(+5.37%) |
Dec 31, 2020 | 12.11 | 12.11 | 12.11 | 1,219,590 | -0.80(-6.20%) | |
Dec 30, 2020 | 12.51 | 13.28 | 12.46 | 12.91 | 1,219,590 | +0.54(+4.37%) |
Dec 29, 2020 | 13.09 | 13.21 | 11.69 | 12.37 | 1,257,662 | -0.60(-4.63%) |
Dec 28, 2020 | 13.48 | 13.88 | 12.94 | 12.97 | 1,721,071 | -0.16(-1.22%) |
Dec 24, 2020 | 13.80 | 14.49 | 13.01 | 13.13 | 1,018,100 | -0.38(-2.81%) |
Dec 23, 2020 | 14.81 | 14.94 | 13.50 | 13.51 | 1,665,817 | -0.68(-4.79%) |
Dec 22, 2020 | 13.64 | 15.16 | 13.63 | 14.19 | 2,872,735 | +0.63(+4.65%) |
Dec 21, 2020 | 12.50 | 14.08 | 12.50 | 13.56 | 2,018,042 | +0.89(+7.02%) |
Dec 18, 2020 | 12.38 | 13.10 | 12.26 | 12.67 | 1,270,500 | +0.37(+3.01%) |
Dec 17, 2020 | 12.53 | 12.69 | 12.20 | 12.30 | 935,309 | +0.23(+1.91%) |
Dec 16, 2020 | 12.93 | 13.27 | 12.00 | 12.07 | 1,449,077 | -0.95(-7.30%) |
Dec 15, 2020 | 13.02 | 13.24 | 12.68 | 13.02 | 1,053,038 | +0.10(+0.77%) |
Dec 14, 2020 | 12.66 | 13.60 | 12.66 | 12.92 | 1,462,373 | +0.48(+3.86%) |
Dec 11, 2020 | 12.47 | 12.84 | 12.26 | 12.44 | 1,353,700 | -0.04(-0.32%) |
Dec 10, 2020 | 12.55 | 12.79 | 12.27 | 12.48 | 1,141,732 | -0.09(-0.72%) |
Dec 09, 2020 | 12.13 | 13.48 | 12.12 | 12.57 | 1,987,650 | +0.50(+4.14%) |
Dec 08, 2020 | 12.55 | 12.63 | 11.93 | 12.07 | 1,725,139 | -0.53(-4.21%) |
Dec 07, 2020 | 12.72 | 13.30 | 12.56 | 12.60 | 1,583,603 | -0.09(-0.71%) |
Dec 04, 2020 | 12.81 | 13.26 | 12.62 | 12.69 | 1,293,900 | -0.10(-0.78%) |
Dec 03, 2020 | 12.55 | 13.38 | 12.55 | 12.79 | 1,257,329 | +0.23(+1.83%) |
Dec 02, 2020 | 12.76 | 12.80 | 12.30 | 12.56 | 912,834 | -0.32(-2.48%) |
Dec 01, 2020 | 12.97 | 13.52 | 12.81 | 12.88 | 1,197,079 | +0.04(+0.31%) |
Nov 30, 2020 | 13.06 | 13.22 | 12.67 | 12.84 | 998,620 | -0.16(-1.23%) |
Nov 27, 2020 | 12.41 | 13.28 | 12.41 | 13.00 | 587,700 | +0.67(+5.43%) |
Nov 25, 2020 | 12.42 | 12.88 | 12.27 | 12.33 | 1,005,200 | +0.13(+1.07%) |
Nov 24, 2020 | 13.14 | 13.27 | 12.15 | 12.20 | 1,287,792 | -0.93(-7.08%) |
Nov 23, 2020 | 13.26 | 13.55 | 12.83 | 13.13 | 1,184,274 | -0.09(-0.68%) |
Nov 20, 2020 | 13.00 | 13.46 | 12.67 | 13.22 | 665,100 | +0.31(+2.40%) |
Nov 19, 2020 | 13.16 | 13.47 | 12.81 | 12.91 | 533,793 | -0.22(-1.68%) |
Nov 18, 2020 | 13.50 | 14.09 | 13.13 | 13.13 | 1,299,095 | -0.42(-3.10%) |
Nov 17, 2020 | 13.46 | 13.78 | 13.36 | 13.55 | 589,330 | +0.05(+0.37%) |
Nov 16, 2020 | 13.45 | 13.70 | 13.29 | 13.50 | 882,287 | +0.01(+0.07%) |
Nov 13, 2020 | 13.37 | 13.78 | 13.25 | 13.49 | 584,000 | +0.22(+1.66%) |
Nov 12, 2020 | 13.16 | 13.79 | 13.10 | 13.27 | 801,721 | +0.21(+1.61%) |
Nov 11, 2020 | 12.96 | 13.35 | 12.76 | 13.06 | 911,562 | +0.11(+0.85%) |
Nov 10, 2020 | 12.67 | 13.06 | 12.39 | 12.95 | 813,267 | +0.09(+0.70%) |
Nov 09, 2020 | 13.25 | 13.79 | 12.79 | 12.86 | 1,189,609 | -0.20(-1.53%) |
Nov 06, 2020 | 13.96 | 13.98 | 12.96 | 13.06 | 876,300 | -1.05(-7.44%) |
Nov 05, 2020 | 13.75 | 14.42 | 13.67 | 14.11 | 1,397,578 | +0.50(+3.67%) |
Nov 04, 2020 | 13.37 | 13.92 | 13.31 | 13.61 | 1,043,081 | +0.54(+4.13%) |
Nov 03, 2020 | 12.67 | 13.17 | 12.47 | 13.07 | 1,050,811 | +0.34(+2.67%) |
Nov 02, 2020 | 13.09 | 13.16 | 12.38 | 12.73 | 1,004,683 | -0.16(-1.24%) |
Oct 30, 2020 | 13.40 | 13.59 | 12.55 | 12.89 | 1,255,100 | -0.66(-4.87%) |
Oct 29, 2020 | 13.39 | 13.89 | 13.33 | 13.55 | 911,940 | +0.17(+1.27%) |
Oct 28, 2020 | 13.59 | 13.76 | 13.27 | 13.38 | 526,561 | -0.60(-4.29%) |
Oct 27, 2020 | 13.99 | 14.31 | 13.84 | 13.98 | 629,673 | +0.10(+0.72%) |
Oct 26, 2020 | 13.95 | 14.30 | 13.43 | 13.88 | 690,303 | -0.28(-1.98%) |
Oct 23, 2020 | 14.28 | 14.35 | 13.79 | 14.16 | 775,700 | -0.11(-0.77%) |
Oct 22, 2020 | 14.07 | 14.64 | 13.96 | 14.27 | 805,805 | +0.32(+2.29%) |
Oct 21, 2020 | 14.72 | 14.97 | 13.90 | 13.95 | 1,175,755 | -0.72(-4.91%) |
Oct 20, 2020 | 15.39 | 15.78 | 14.59 | 14.67 | 1,121,300 | -0.57(-3.74%) |
Oct 19, 2020 | 16.10 | 16.25 | 15.15 | 15.24 | 1,126,292 | -0.57(-3.61%) |
Oct 16, 2020 | 16.13 | 16.60 | 15.80 | 15.81 | 765,300 | -0.23(-1.43%) |
Oct 15, 2020 | 17.09 | 17.13 | 15.90 | 16.04 | 1,268,294 | -1.44(-8.24%) |
Oct 14, 2020 | 18.14 | 18.75 | 17.40 | 17.48 | 1,303,148 | -0.47(-2.62%) |
Oct 13, 2020 | 17.35 | 18.29 | 17.21 | 17.95 | 1,244,175 | +0.50(+2.87%) |
Oct 12, 2020 | 17.59 | 18.18 | 17.25 | 17.45 | 1,214,210 | -0.08(-0.46%) |
Oct 09, 2020 | 17.15 | 17.72 | 17.03 | 17.53 | 634,600 | +0.60(+3.54%) |
Oct 08, 2020 | 17.14 | 17.86 | 16.78 | 16.93 | 847,546 | +0.27(+1.59%) |
Oct 07, 2020 | 15.99 | 16.98 | 15.99 | 16.66 | 893,343 | +0.70(+4.42%) |
Oct 06, 2020 | 15.79 | 16.62 | 15.79 | 15.96 | 795,149 | -0.01(-0.06%) |
Oct 05, 2020 | 15.30 | 16.14 | 15.30 | 15.97 | 885,899 | +0.79(+5.17%) |
Oct 02, 2020 | 15.17 | 16.30 | 15.04 | 15.19 | 1,430,700 | -1.92(-11.20%) |
Oct 01, 2020 | 16.35 | 17.13 | 16.35 | 17.10 | 671,980 | +0.85(+5.23%) |
Sep 30, 2020 | 16.38 | 16.58 | 16.13 | 16.25 | 678,437 | -0.07(-0.43%) |
Sep 29, 2020 | 16.07 | 16.57 | 16.07 | 16.32 | 854,447 | +0.22(+1.37%) |
Sep 28, 2020 | 16.34 | 16.59 | 15.84 | 16.10 | 872,047 | +0.01(+0.06%) |
Sep 25, 2020 | 15.54 | 16.24 | 15.28 | 16.09 | 1,703,900 | +0.58(+3.74%) |
Sep 24, 2020 | 15.68 | 16.12 | 15.28 | 15.51 | 2,754,942 | -0.79(-4.85%) |
Sep 23, 2020 | 17.32 | 17.52 | 16.24 | 16.30 | 1,836,799 | -1.35(-7.65%) |
Sep 22, 2020 | 17.90 | 18.20 | 17.32 | 17.65 | 2,083,093 | -0.08(-0.45%) |
Sep 21, 2020 | 18.74 | 18.80 | 17.27 | 17.73 | 2,006,139 | -1.13(-5.99%) |
Sep 18, 2020 | 18.35 | 18.91 | 17.80 | 18.86 | 1,905,200 | +0.70(+3.85%) |
Sep 17, 2020 | 17.35 | 18.28 | 16.91 | 18.16 | 1,624,051 | +0.28(+1.57%) |
Sep 16, 2020 | 17.12 | 18.11 | 17.10 | 17.88 | 1,447,210 | +0.63(+3.65%) |
Sep 15, 2020 | 17.00 | 17.74 | 16.84 | 17.25 | 1,828,190 | +0.42(+2.50%) |
Sep 14, 2020 | 15.90 | 16.87 | 15.90 | 16.83 | 1,520,296 | +1.23(+7.88%) |
Sep 11, 2020 | 15.10 | 15.86 | 14.95 | 15.60 | 1,602,800 | +0.68(+4.56%) |
Sep 10, 2020 | 14.94 | 15.71 | 14.70 | 14.92 | 1,639,658 | -0.03(-0.20%) |
Sep 09, 2020 | 14.86 | 15.18 | 14.71 | 14.95 | 1,840,743 | +0.43(+2.96%) |
Sep 08, 2020 | 14.90 | 15.35 | 14.50 | 14.52 | 1,322,970 | -0.94(-6.08%) |
Sep 04, 2020 | 16.11 | 16.20 | 14.26 | 15.46 | 2,198,800 | -0.56(-3.50%) |
Sep 03, 2020 | 17.58 | 17.65 | 15.77 | 16.02 | 2,588,167 | -1.85(-10.35%) |
Sep 02, 2020 | 17.48 | 17.88 | 16.68 | 17.87 | 2,232,808 | +0.77(+4.50%) |
Sep 01, 2020 | 17.41 | 17.43 | 16.65 | 17.10 | 2,891,710 | -0.19(-1.10%) |
Aug 31, 2020 | 16.84 | 17.54 | 16.21 | 17.29 | 2,623,806 | +0.42(+2.49%) |
Aug 28, 2020 | 16.90 | 17.48 | 16.59 | 16.87 | 1,719,300 | +0.28(+1.69%) |
Aug 27, 2020 | 18.70 | 18.70 | 16.55 | 16.59 | 2,775,511 | -2.13(-11.38%) |
Aug 26, 2020 | 19.53 | 19.90 | 18.46 | 18.72 | 2,345,791 | -0.73(-3.75%) |
Aug 25, 2020 | 18.51 | 19.50 | 18.33 | 19.45 | 1,607,843 | +0.86(+4.63%) |
Aug 24, 2020 | 19.43 | 19.68 | 18.28 | 18.59 | 1,494,243 | -0.34(-1.80%) |
Aug 21, 2020 | 18.66 | 19.20 | 18.41 | 18.93 | 1,820,600 | +0.37(+1.99%) |
Aug 20, 2020 | 18.83 | 18.92 | 18.01 | 18.56 | 1,762,465 | -0.39(-2.06%) |
Aug 19, 2020 | 17.89 | 19.89 | 17.83 | 18.95 | 2,593,501 | +1.14(+6.40%) |
Aug 18, 2020 | 18.03 | 18.10 | 17.34 | 17.81 | 1,255,408 | -0.19(-1.06%) |
Aug 17, 2020 | 17.42 | 18.16 | 17.08 | 18.00 | 867,265 | +0.80(+4.65%) |
Aug 14, 2020 | 17.69 | 17.75 | 16.86 | 17.20 | 1,357,500 | -0.35(-1.99%) |
Aug 13, 2020 | 17.55 | 18.02 | 17.33 | 17.55 | 1,672,029 | +0.00(+0.00%) |
Aug 12, 2020 | 16.65 | 17.79 | 16.50 | 17.55 | 2,018,920 | +1.27(+7.80%) |
Aug 11, 2020 | 16.34 | 16.94 | 16.09 | 16.28 | 999,617 | -0.11(-0.67%) |
Aug 10, 2020 | 16.08 | 16.69 | 15.97 | 16.39 | 1,050,795 | +0.06(+0.37%) |
Aug 07, 2020 | 16.36 | 17.10 | 16.04 | 16.33 | 1,367,900 | -0.13(-0.79%) |
Aug 06, 2020 | 16.39 | 17.14 | 15.86 | 16.46 | 1,759,629 | +0.13(+0.80%) |
Aug 05, 2020 | 16.17 | 16.65 | 15.76 | 16.33 | 1,259,997 | +0.26(+1.62%) |
Aug 04, 2020 | 15.42 | 16.09 | 15.33 | 16.07 | 1,545,121 | +0.25(+1.58%) |
Aug 03, 2020 | 14.53 | 16.25 | 14.42 | 15.82 | 2,491,228 | +1.41(+9.78%) |
Jul 31, 2020 | 15.35 | 15.46 | 14.19 | 14.41 | 1,177,400 | -1.03(-6.67%) |
Jul 30, 2020 | 14.10 | 15.57 | 14.10 | 15.44 | 1,302,353 | +1.16(+8.12%) |
Jul 29, 2020 | 14.50 | 14.66 | 14.01 | 14.28 | 980,845 | -0.12(-0.83%) |
Jul 28, 2020 | 14.69 | 14.82 | 14.37 | 14.40 | 719,175 | -0.42(-2.83%) |
Jul 27, 2020 | 14.64 | 14.98 | 14.04 | 14.82 | 1,166,078 | +0.67(+4.70%) |
Jul 24, 2020 | 14.50 | 14.60 | 13.85 | 14.15 | 1,884,300 | -0.48(-3.25%) |
Jul 23, 2020 | 14.98 | 15.60 | 14.51 | 14.63 | 985,639 | -0.64(-4.19%) |
Jul 22, 2020 | 16.00 | 16.01 | 15.10 | 15.27 | 1,372,651 | -0.77(-4.80%) |
Jul 21, 2020 | 16.92 | 17.11 | 16.01 | 16.04 | 1,246,065 | -0.81(-4.81%) |
Jul 20, 2020 | 16.17 | 16.95 | 15.67 | 16.85 | 1,247,519 | +0.84(+5.25%) |
Jul 17, 2020 | 15.22 | 16.25 | 15.00 | 16.01 | 1,046,500 | +1.14(+7.67%) |
Jul 16, 2020 | 15.51 | 15.51 | 14.82 | 14.87 | 967,265 | -0.65(-4.19%) |
Jul 15, 2020 | 14.85 | 15.81 | 14.65 | 15.52 | 1,433,878 | +0.95(+6.52%) |
Jul 14, 2020 | 14.65 | 15.15 | 13.80 | 14.57 | 1,845,680 | -0.40(-2.67%) |
Jul 13, 2020 | 15.90 | 16.92 | 14.86 | 14.97 | 1,753,873 | -0.89(-5.61%) |
Jul 10, 2020 | 16.45 | 16.69 | 15.78 | 15.86 | 738,600 | -0.42(-2.58%) |
Jul 09, 2020 | 16.06 | 16.47 | 15.70 | 16.28 | 910,327 | +0.35(+2.20%) |
Jul 08, 2020 | 15.98 | 16.25 | 15.58 | 15.93 | 921,181 | +0.11(+0.70%) |
Jul 07, 2020 | 15.31 | 16.43 | 15.11 | 15.82 | 1,098,020 | +0.36(+2.33%) |
Jul 06, 2020 | 15.17 | 16.00 | 15.17 | 15.46 | 1,019,533 | +0.06(+0.39%) |
Jul 02, 2020 | 15.00 | 15.74 | 14.72 | 15.40 | 893,500 | +0.66(+4.48%) |
Jul 01, 2020 | 15.01 | 15.18 | 14.22 | 14.74 | 1,202,166 | -0.28(-1.86%) |
Jun 30, 2020 | 14.11 | 15.10 | 13.99 | 15.02 | 1,058,710 | +0.98(+6.98%) |
Jun 29, 2020 | 14.47 | 14.75 | 13.78 | 14.04 | 1,021,552 | -0.55(-3.77%) |
Jun 26, 2020 | 15.03 | 15.40 | 14.45 | 14.59 | 879,400 | -0.44(-2.93%) |
Jun 25, 2020 | 14.95 | 15.35 | 14.52 | 15.03 | 652,936 | +0.15(+1.01%) |
Jun 24, 2020 | 15.74 | 16.33 | 14.66 | 14.88 | 1,591,976 | -1.33(-8.20%) |
Jun 23, 2020 | 16.84 | 17.15 | 16.12 | 16.21 | 1,482,656 | -0.27(-1.64%) |
Jun 22, 2020 | 15.50 | 16.74 | 15.40 | 16.48 | 1,420,238 | +0.95(+6.12%) |
Jun 19, 2020 | 15.58 | 16.25 | 15.33 | 15.53 | 1,145,500 | +0.11(+0.71%) |
Jun 18, 2020 | 14.92 | 15.69 | 14.84 | 15.42 | 705,778 | +0.22(+1.45%) |
Jun 17, 2020 | 14.90 | 15.48 | 14.77 | 15.20 | 967,904 | +0.38(+2.56%) |
Jun 16, 2020 | 15.17 | 15.24 | 14.24 | 14.82 | 1,119,867 | -0.04(-0.27%) |
Jun 15, 2020 | 13.89 | 15.07 | 13.61 | 14.86 | 1,519,179 | +0.95(+6.83%) |
Jun 12, 2020 | 13.18 | 14.65 | 13.18 | 13.91 | 1,627,400 | +1.08(+8.42%) |
Jun 11, 2020 | 13.48 | 13.58 | 12.70 | 12.83 | 1,157,283 | -1.19(-8.49%) |
Jun 10, 2020 | 13.55 | 14.32 | 13.31 | 14.02 | 1,005,982 | +0.75(+5.65%) |
Jun 09, 2020 | 13.17 | 13.68 | 12.95 | 13.27 | 1,322,919 | -0.31(-2.28%) |
Jun 08, 2020 | 14.02 | 14.02 | 13.47 | 13.58 | 1,203,537 | -0.03(-0.22%) |
Jun 05, 2020 | 15.27 | 15.65 | 13.37 | 13.61 | 1,881,200 | -1.11(-7.54%) |
Jun 04, 2020 | 16.78 | 17.14 | 14.70 | 14.72 | 2,000,280 | -2.40(-14.02%) |
Jun 03, 2020 | 17.38 | 17.85 | 16.78 | 17.12 | 2,993,208 | +0.33(+1.97%) |
Jun 02, 2020 | 15.43 | 16.89 | 15.43 | 16.79 | 2,562,139 | +1.47(+9.60%) |