Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.56 | 20.59 | 20.15 | 20.55 | 8,652,282 | +0.04(+0.17%) |
May 27, 2021 | 20.34 | 20.54 | 20.21 | 20.51 | 9,905,356 | +0.47(+2.37%) |
May 26, 2021 | 19.84 | 20.07 | 19.69 | 20.04 | 5,703,203 | +0.32(+1.65%) |
May 25, 2021 | 20.11 | 20.38 | 19.70 | 19.71 | 6,338,262 | -0.36(-1.79%) |
May 24, 2021 | 20.08 | 20.19 | 19.92 | 20.07 | 4,629,922 | +0.10(+0.48%) |
May 21, 2021 | 19.90 | 20.21 | 19.83 | 19.98 | 7,362,478 | +0.21(+1.07%) |
May 20, 2021 | 19.86 | 19.98 | 19.58 | 19.77 | 4,865,485 | -0.13(-0.66%) |
May 19, 2021 | 19.76 | 19.92 | 19.47 | 19.90 | 6,497,916 | -0.18(-0.92%) |
May 18, 2021 | 20.53 | 20.63 | 20.06 | 20.08 | 7,073,048 | -0.46(-2.22%) |
May 17, 2021 | 20.29 | 20.56 | 20.16 | 20.54 | 6,913,956 | +0.13(+0.65%) |
May 14, 2021 | 19.85 | 20.46 | 19.84 | 20.41 | 9,272,465 | +0.61(+3.06%) |
May 13, 2021 | 19.14 | 19.94 | 19.10 | 19.80 | 8,861,225 | +0.59(+3.06%) |
May 12, 2021 | 19.93 | 20.04 | 19.16 | 19.21 | 7,735,869 | -0.48(-2.45%) |
May 11, 2021 | 19.68 | 20.19 | 19.51 | 19.70 | 8,203,191 | -0.18(-0.93%) |
May 10, 2021 | 20.27 | 20.42 | 19.88 | 19.88 | 6,985,944 | -0.21(-1.05%) |
May 07, 2021 | 19.50 | 20.11 | 19.47 | 20.09 | 5,906,419 | +0.18(+0.93%) |
May 06, 2021 | 19.84 | 19.92 | 19.52 | 19.91 | 6,445,582 | +0.17(+0.84%) |
May 05, 2021 | 19.69 | 19.96 | 19.40 | 19.74 | 6,209,052 | +0.15(+0.76%) |
May 04, 2021 | 19.01 | 19.61 | 18.84 | 19.59 | 9,305,491 | +0.46(+2.39%) |
May 03, 2021 | 19.36 | 19.47 | 18.93 | 19.13 | 7,011,636 | +0.00(+0.00%) |
Apr 30, 2021 | 19.04 | 19.38 | 18.96 | 19.13 | 9,972,814 | -0.13(-0.68%) |
Apr 29, 2021 | 19.04 | 19.28 | 18.93 | 19.27 | 8,743,891 | +0.47(+2.52%) |
Apr 28, 2021 | 18.69 | 18.90 | 18.66 | 18.79 | 8,579,394 | +0.16(+0.85%) |
Apr 27, 2021 | 18.62 | 18.70 | 18.40 | 18.63 | 7,549,337 | +0.11(+0.57%) |
Apr 26, 2021 | 18.26 | 18.73 | 18.20 | 18.53 | 9,859,710 | +0.42(+2.33%) |
Apr 23, 2021 | 16.76 | 18.21 | 16.76 | 18.11 | 13,640,029 | +0.30(+1.68%) |
Apr 22, 2021 | 18.18 | 18.23 | 17.78 | 17.81 | 9,756,336 | -0.23(-1.27%) |
Apr 21, 2021 | 17.40 | 18.05 | 17.30 | 18.04 | 7,854,414 | +0.48(+2.75%) |
Apr 20, 2021 | 18.18 | 18.27 | 17.46 | 17.55 | 10,331,838 | -0.79(-4.31%) |
Apr 19, 2021 | 18.61 | 18.70 | 18.31 | 18.34 | 7,201,880 | -0.26(-1.42%) |
Apr 16, 2021 | 18.65 | 18.74 | 18.45 | 18.61 | 6,786,631 | +0.20(+1.10%) |
Apr 15, 2021 | 18.63 | 18.66 | 18.04 | 18.41 | 10,576,720 | -0.23(-1.22%) |
Apr 14, 2021 | 18.24 | 18.80 | 18.19 | 18.63 | 10,586,250 | +0.34(+1.87%) |
Apr 13, 2021 | 18.66 | 18.69 | 18.17 | 18.29 | 10,539,381 | -0.51(-2.71%) |
Apr 12, 2021 | 18.83 | 18.87 | 18.63 | 18.80 | 7,469,377 | +0.17(+0.90%) |
Apr 09, 2021 | 18.65 | 18.71 | 18.42 | 18.63 | 7,605,707 | +0.16(+0.86%) |
Apr 08, 2021 | 18.45 | 18.53 | 18.09 | 18.48 | 6,166,584 | -0.06(-0.33%) |
Apr 07, 2021 | 18.48 | 18.65 | 18.38 | 18.54 | 5,654,441 | +0.04(+0.19%) |
Apr 06, 2021 | 18.36 | 18.59 | 18.29 | 18.50 | 7,247,089 | +0.08(+0.43%) |
Apr 05, 2021 | 18.72 | 18.86 | 18.33 | 18.42 | 10,229,663 | -0.06(-0.33%) |
Apr 01, 2021 | 18.12 | 18.53 | 18.07 | 18.48 | 9,453,842 | +0.35(+1.94%) |
Mar 31, 2021 | 18.30 | 18.50 | 18.11 | 18.13 | 10,421,381 | -0.22(-1.20%) |
Mar 30, 2021 | 18.10 | 18.52 | 18.07 | 18.35 | 8,123,349 | +0.52(+2.90%) |
Mar 29, 2021 | 18.12 | 18.15 | 17.61 | 17.83 | 8,008,621 | -0.60(-3.24%) |
Mar 26, 2021 | 18.50 | 18.55 | 18.09 | 18.43 | 7,616,873 | +0.21(+1.16%) |
Mar 25, 2021 | 17.47 | 18.28 | 17.26 | 18.22 | 9,009,199 | +0.74(+4.22%) |
Mar 24, 2021 | 17.86 | 18.12 | 17.48 | 17.48 | 8,992,256 | -0.12(-0.70%) |
Mar 23, 2021 | 17.75 | 18.00 | 17.50 | 17.61 | 11,268,743 | -0.33(-1.86%) |
Mar 22, 2021 | 18.37 | 18.39 | 17.80 | 17.94 | 11,065,870 | -0.56(-3.04%) |
Mar 19, 2021 | 18.45 | 18.81 | 18.06 | 18.50 | 40,985,600 | -0.33(-1.77%) |
Mar 18, 2021 | 18.93 | 19.48 | 18.77 | 18.84 | 12,358,354 | +0.24(+1.27%) |
Mar 17, 2021 | 18.60 | 18.82 | 18.34 | 18.60 | 10,975,602 | +0.22(+1.19%) |
Mar 16, 2021 | 18.68 | 18.70 | 18.19 | 18.38 | 13,394,790 | -0.46(-2.42%) |
Mar 15, 2021 | 19.04 | 19.11 | 18.67 | 18.84 | 11,672,786 | -0.35(-1.83%) |
Mar 12, 2021 | 19.08 | 19.24 | 18.92 | 19.19 | 8,878,358 | +0.37(+1.96%) |
Mar 11, 2021 | 18.77 | 19.05 | 18.64 | 18.82 | 7,021,357 | -0.06(-0.33%) |
Mar 10, 2021 | 18.43 | 18.90 | 18.36 | 18.88 | 9,551,250 | +0.43(+2.33%) |
Mar 09, 2021 | 18.48 | 18.73 | 18.01 | 18.45 | 10,838,976 | -0.26(-1.41%) |
Mar 08, 2021 | 18.61 | 19.18 | 18.37 | 18.71 | 15,287,197 | +0.36(+1.96%) |
Mar 05, 2021 | 18.19 | 18.39 | 17.34 | 18.35 | 17,393,036 | +0.57(+3.21%) |
Mar 04, 2021 | 18.26 | 18.47 | 17.44 | 17.78 | 19,248,644 | -0.50(-2.76%) |
Mar 03, 2021 | 18.64 | 18.92 | 18.28 | 18.29 | 13,666,486 | -0.10(-0.57%) |
Mar 02, 2021 | 18.57 | 18.67 | 18.37 | 18.39 | 8,497,882 | -0.18(-0.99%) |
Mar 01, 2021 | 18.41 | 18.70 | 18.34 | 18.57 | 8,982,300 | +0.60(+3.34%) |
Feb 26, 2021 | 18.38 | 18.54 | 17.85 | 17.97 | 14,604,436 | -0.60(-3.24%) |
Feb 25, 2021 | 19.63 | 19.70 | 18.50 | 18.57 | 13,122,394 | -0.78(-4.01%) |
Feb 24, 2021 | 18.57 | 19.45 | 18.57 | 19.35 | 13,499,618 | +0.83(+4.47%) |
Feb 23, 2021 | 18.22 | 18.54 | 18.06 | 18.52 | 14,315,656 | +0.48(+2.66%) |
Feb 22, 2021 | 17.68 | 18.26 | 17.67 | 18.04 | 12,875,641 | +0.30(+1.67%) |
Feb 19, 2021 | 17.25 | 17.79 | 17.25 | 17.75 | 9,600,044 | +0.62(+3.61%) |
Feb 18, 2021 | 17.23 | 17.33 | 16.91 | 17.13 | 7,031,439 | -0.31(-1.80%) |
Feb 17, 2021 | 17.55 | 17.83 | 17.33 | 17.44 | 7,319,766 | -0.17(-0.99%) |
Feb 16, 2021 | 17.26 | 17.70 | 17.22 | 17.62 | 9,730,941 | +0.57(+3.37%) |
Feb 12, 2021 | 16.82 | 17.24 | 16.76 | 17.04 | 6,267,570 | +0.19(+1.14%) |
Feb 11, 2021 | 16.95 | 17.08 | 16.54 | 16.85 | 6,382,434 | -0.12(-0.72%) |
Feb 10, 2021 | 17.09 | 17.25 | 16.87 | 16.97 | 8,713,856 | -0.06(-0.36%) |
Feb 09, 2021 | 16.93 | 17.04 | 16.77 | 17.03 | 7,347,104 | +0.01(+0.05%) |
Feb 08, 2021 | 16.58 | 17.03 | 16.55 | 17.02 | 7,683,113 | +0.53(+3.22%) |
Feb 05, 2021 | 16.71 | 16.77 | 16.46 | 16.49 | 7,466,816 | -0.04(-0.26%) |
Feb 04, 2021 | 16.07 | 16.66 | 16.02 | 16.54 | 9,723,506 | +0.56(+3.49%) |
Feb 03, 2021 | 15.46 | 15.99 | 15.42 | 15.98 | 9,258,946 | +0.51(+3.27%) |
Feb 02, 2021 | 15.31 | 15.62 | 15.15 | 15.47 | 7,665,013 | +0.38(+2.54%) |
Feb 01, 2021 | 15.04 | 15.12 | 14.76 | 15.09 | 7,443,181 | +0.27(+1.82%) |
Jan 29, 2021 | 15.38 | 15.43 | 14.71 | 14.82 | 12,637,642 | -0.52(-3.41%) |
Jan 28, 2021 | 15.12 | 15.45 | 15.01 | 15.34 | 11,973,825 | +0.40(+2.68%) |
Jan 27, 2021 | 15.04 | 15.38 | 14.91 | 14.94 | 11,520,769 | -0.52(-3.38%) |
Jan 26, 2021 | 15.63 | 15.71 | 15.39 | 15.46 | 9,407,725 | +0.03(+0.17%) |
Jan 25, 2021 | 15.21 | 15.50 | 14.98 | 15.44 | 10,680,819 | -0.02(-0.11%) |
Jan 22, 2021 | 15.53 | 15.87 | 15.35 | 15.46 | 8,841,104 | -0.04(-0.28%) |
Jan 21, 2021 | 15.79 | 15.88 | 15.37 | 15.50 | 9,511,016 | -0.31(-1.98%) |
Jan 20, 2021 | 16.00 | 16.03 | 15.67 | 15.81 | 9,015,596 | -0.24(-1.47%) |
Jan 19, 2021 | 15.96 | 16.07 | 15.72 | 16.05 | 11,191,280 | +0.17(+1.04%) |
Jan 15, 2021 | 15.95 | 16.11 | 15.74 | 15.88 | 10,644,218 | -0.37(-2.25%) |
Jan 14, 2021 | 15.97 | 16.30 | 15.84 | 16.25 | 8,314,869 | +0.43(+2.70%) |
Jan 13, 2021 | 15.81 | 15.90 | 15.55 | 15.82 | 9,963,488 | -0.09(-0.55%) |
Jan 12, 2021 | 15.68 | 15.97 | 15.49 | 15.91 | 8,952,127 | +0.33(+2.13%) |
Jan 11, 2021 | 15.12 | 15.61 | 14.95 | 15.58 | 10,778,827 | +0.27(+1.76%) |
Jan 08, 2021 | 15.45 | 15.45 | 14.99 | 15.31 | 8,639,431 | -0.08(-0.51%) |
Jan 07, 2021 | 15.21 | 15.62 | 15.19 | 15.39 | 10,703,915 | +0.36(+2.38%) |
Jan 06, 2021 | 14.55 | 15.24 | 14.55 | 15.03 | 15,437,647 | +0.87(+6.15%) |
Jan 05, 2021 | 13.91 | 14.31 | 13.86 | 14.16 | 8,544,768 | +0.26(+1.88%) |
Jan 04, 2021 | 14.17 | 14.19 | 13.70 | 13.90 | 9,035,211 | -0.15(-1.05%) |
Dec 31, 2020 | 14.04 | 14.04 | 14.04 | 4,273,508 | +0.17(+1.19%) | |
Dec 30, 2020 | 13.77 | 13.94 | 13.76 | 13.88 | 4,273,508 | +0.16(+1.14%) |
Dec 29, 2020 | 13.94 | 13.94 | 13.68 | 13.72 | 4,789,909 | -0.18(-1.32%) |
Dec 28, 2020 | 14.02 | 14.11 | 13.86 | 13.90 | 5,606,080 | +0.01(+0.06%) |
Dec 24, 2020 | 13.95 | 13.96 | 13.67 | 13.90 | 2,970,794 | +0.01(+0.06%) |
Dec 23, 2020 | 13.56 | 14.01 | 13.52 | 13.89 | 6,738,779 | +0.44(+3.31%) |
Dec 22, 2020 | 13.60 | 13.64 | 13.43 | 13.44 | 7,205,561 | -0.10(-0.71%) |
Dec 21, 2020 | 13.39 | 13.70 | 13.21 | 13.54 | 11,747,577 | +0.24(+1.84%) |
Dec 18, 2020 | 13.54 | 13.60 | 13.15 | 13.29 | 17,383,774 | -0.26(-1.93%) |
Dec 17, 2020 | 13.60 | 13.62 | 13.32 | 13.56 | 12,444,700 | -0.03(-0.26%) |
Dec 16, 2020 | 13.42 | 13.62 | 13.36 | 13.59 | 10,455,764 | +0.19(+1.43%) |
Dec 15, 2020 | 13.32 | 13.43 | 13.14 | 13.40 | 9,833,114 | +0.20(+1.52%) |
Dec 14, 2020 | 13.78 | 13.78 | 13.13 | 13.20 | 10,270,530 | -0.34(-2.51%) |
Dec 11, 2020 | 13.58 | 13.63 | 13.38 | 13.54 | 9,903,758 | -0.27(-1.96%) |
Dec 10, 2020 | 13.70 | 13.84 | 13.59 | 13.81 | 12,108,971 | -0.02(-0.13%) |
Dec 09, 2020 | 14.01 | 14.04 | 13.70 | 13.83 | 11,199,316 | -0.07(-0.50%) |
Dec 08, 2020 | 13.83 | 14.02 | 13.74 | 13.90 | 10,246,583 | -0.02(-0.13%) |
Dec 07, 2020 | 14.04 | 14.05 | 13.81 | 13.91 | 8,491,078 | -0.17(-1.24%) |
Dec 04, 2020 | 14.10 | 14.24 | 13.94 | 14.09 | 18,493,832 | +0.12(+0.87%) |
Dec 03, 2020 | 13.97 | 14.06 | 13.76 | 13.97 | 16,355,509 | +0.01(+0.09%) |
Dec 02, 2020 | 13.57 | 13.99 | 13.46 | 13.95 | 10,626,037 | +0.26(+1.89%) |
Dec 01, 2020 | 13.54 | 13.85 | 13.46 | 13.69 | 10,350,583 | +0.52(+3.93%) |
Nov 30, 2020 | 13.76 | 13.77 | 13.15 | 13.18 | 14,007,750 | -0.30(-2.24%) |
Nov 27, 2020 | 13.59 | 13.76 | 13.37 | 13.48 | 4,300,796 | -0.11(-0.83%) |
Nov 25, 2020 | 13.70 | 13.71 | 13.47 | 13.59 | 7,074,467 | -0.29(-2.11%) |
Nov 24, 2020 | 13.72 | 14.00 | 13.52 | 13.88 | 14,340,582 | +0.60(+4.55%) |
Nov 23, 2020 | 13.25 | 13.40 | 13.18 | 13.28 | 6,826,442 | +0.24(+1.85%) |
Nov 20, 2020 | 13.20 | 13.22 | 12.93 | 13.04 | 7,129,516 | -0.30(-2.26%) |
Nov 19, 2020 | 13.18 | 13.36 | 12.97 | 13.34 | 6,692,700 | +0.04(+0.32%) |
Nov 18, 2020 | 13.53 | 13.70 | 13.27 | 13.30 | 8,146,405 | -0.18(-1.34%) |
Nov 17, 2020 | 13.22 | 13.50 | 13.10 | 13.48 | 11,113,115 | +0.01(+0.06%) |
Nov 16, 2020 | 13.53 | 13.62 | 13.26 | 13.47 | 11,338,160 | +0.61(+4.76%) |
Nov 13, 2020 | 12.60 | 12.92 | 12.57 | 12.86 | 7,011,653 | +0.41(+3.33%) |
Nov 12, 2020 | 12.55 | 12.71 | 12.24 | 12.44 | 10,241,615 | -0.39(-3.03%) |
Nov 11, 2020 | 13.17 | 13.19 | 12.63 | 12.83 | 10,126,981 | -0.31(-2.36%) |
Nov 10, 2020 | 13.28 | 13.33 | 12.94 | 13.14 | 12,702,069 | +0.01(+0.07%) |
Nov 09, 2020 | 12.40 | 13.46 | 12.28 | 13.13 | 26,163,998 | +1.87(+16.63%) |
Nov 06, 2020 | 11.78 | 11.84 | 11.20 | 11.26 | 12,456,315 | -0.54(-4.61%) |
Nov 05, 2020 | 11.36 | 12.06 | 11.36 | 11.80 | 12,195,340 | +0.47(+4.19%) |
Nov 04, 2020 | 11.75 | 11.75 | 11.12 | 11.33 | 12,617,781 | -0.78(-6.42%) |
Nov 03, 2020 | 12.13 | 12.21 | 11.96 | 12.11 | 9,815,589 | +0.23(+1.96%) |
Nov 02, 2020 | 11.68 | 11.91 | 11.41 | 11.87 | 8,700,580 | +0.40(+3.46%) |
Oct 30, 2020 | 11.35 | 11.52 | 11.22 | 11.48 | 8,399,706 | +0.09(+0.76%) |
Oct 29, 2020 | 10.91 | 11.49 | 10.80 | 11.39 | 9,477,092 | +0.41(+3.69%) |
Oct 28, 2020 | 10.90 | 11.17 | 10.86 | 10.98 | 11,139,759 | -0.15(-1.32%) |
Oct 27, 2020 | 11.48 | 11.49 | 11.13 | 11.13 | 9,717,743 | -0.39(-3.37%) |
Oct 26, 2020 | 11.73 | 11.75 | 11.45 | 11.52 | 10,957,071 | -0.37(-3.12%) |
Oct 23, 2020 | 12.02 | 12.11 | 11.74 | 11.89 | 10,772,503 | -0.02(-0.14%) |
Oct 22, 2020 | 11.06 | 11.92 | 10.99 | 11.91 | 18,389,542 | +0.87(+7.90%) |
Oct 21, 2020 | 11.17 | 11.33 | 10.98 | 11.04 | 10,536,074 | -0.13(-1.16%) |
Oct 20, 2020 | 11.00 | 11.54 | 10.94 | 11.17 | 18,966,486 | +0.52(+4.86%) |
Oct 19, 2020 | 10.87 | 10.91 | 10.63 | 10.65 | 7,548,442 | -0.11(-1.04%) |
Oct 16, 2020 | 10.82 | 10.89 | 10.58 | 10.76 | 7,537,345 | -0.06(-0.56%) |
Oct 15, 2020 | 10.48 | 10.87 | 10.44 | 10.82 | 8,232,771 | +0.25(+2.37%) |
Oct 14, 2020 | 10.78 | 10.86 | 10.57 | 10.57 | 9,062,818 | -0.21(-1.92%) |
Oct 13, 2020 | 11.12 | 11.13 | 10.74 | 10.78 | 7,682,672 | -0.40(-3.55%) |
Oct 12, 2020 | 11.03 | 11.20 | 10.98 | 11.17 | 5,963,123 | +0.14(+1.25%) |
Oct 09, 2020 | 11.27 | 11.33 | 10.96 | 11.04 | 7,758,353 | -0.22(-1.92%) |
Oct 08, 2020 | 11.07 | 11.26 | 10.93 | 11.25 | 11,666,073 | +0.28(+2.60%) |
Oct 07, 2020 | 10.88 | 11.16 | 10.82 | 10.97 | 9,119,167 | +0.28(+2.58%) |
Oct 06, 2020 | 11.02 | 11.21 | 10.63 | 10.69 | 11,569,096 | -0.16(-1.43%) |
Oct 05, 2020 | 10.46 | 10.85 | 10.44 | 10.85 | 9,391,443 | +0.54(+5.19%) |
Oct 02, 2020 | 9.785 | 10.38 | 9.750 | 10.31 | 9,355,245 | +0.36(+3.64%) |
Oct 01, 2020 | 9.957 | 10.05 | 9.819 | 9.949 | 8,892,171 | +0.00(+0.00%) |
Sep 30, 2020 | 9.897 | 10.10 | 9.793 | 9.949 | 11,017,924 | +0.14(+1.41%) |
Sep 29, 2020 | 9.845 | 9.983 | 9.655 | 9.811 | 9,021,998 | -0.12(-1.22%) |
Sep 28, 2020 | 9.750 | 9.949 | 9.690 | 9.932 | 10,481,683 | +0.44(+4.64%) |
Sep 25, 2020 | 9.198 | 9.535 | 9.146 | 9.492 | 7,671,085 | +0.21(+2.23%) |
Sep 24, 2020 | 9.328 | 9.517 | 9.155 | 9.284 | 7,406,427 | +0.01(+0.09%) |
Sep 23, 2020 | 9.578 | 9.802 | 9.267 | 9.276 | 8,461,171 | -0.25(-2.63%) |
Sep 22, 2020 | 9.750 | 9.897 | 9.474 | 9.526 | 10,422,704 | -0.23(-2.39%) |
Sep 21, 2020 | 9.940 | 10.13 | 9.647 | 9.759 | 9,838,785 | -0.52(-5.04%) |
Sep 18, 2020 | 10.29 | 10.40 | 10.19 | 10.28 | 14,333,205 | -0.10(-1.00%) |
Sep 17, 2020 | 10.27 | 10.46 | 10.22 | 10.38 | 9,279,954 | -0.05(-0.50%) |
Sep 16, 2020 | 10.34 | 10.63 | 10.27 | 10.43 | 9,592,574 | +0.09(+0.92%) |
Sep 15, 2020 | 10.46 | 10.48 | 10.14 | 10.34 | 9,263,105 | -0.07(-0.66%) |
Sep 14, 2020 | 10.04 | 10.42 | 10.00 | 10.41 | 7,441,171 | +0.47(+4.69%) |
Sep 11, 2020 | 9.724 | 9.983 | 9.664 | 9.940 | 7,140,294 | +0.24(+2.49%) |
Sep 10, 2020 | 9.975 | 10.17 | 9.690 | 9.699 | 8,075,557 | -0.19(-1.92%) |
Sep 09, 2020 | 9.906 | 9.966 | 9.776 | 9.888 | 7,207,298 | +0.08(+0.79%) |
Sep 08, 2020 | 9.992 | 10.04 | 9.733 | 9.811 | 8,519,624 | -0.37(-3.64%) |
Sep 04, 2020 | 10.22 | 10.34 | 9.940 | 10.18 | 6,982,680 | +0.23(+2.34%) |
Sep 03, 2020 | 10.16 | 10.45 | 9.897 | 9.949 | 9,092,771 | -0.09(-0.90%) |
Sep 02, 2020 | 9.852 | 10.08 | 9.792 | 10.04 | 8,059,504 | +0.14(+1.38%) |
Sep 01, 2020 | 9.750 | 9.980 | 9.682 | 9.903 | 6,925,738 | +0.06(+0.61%) |
Aug 31, 2020 | 9.980 | 9.988 | 9.818 | 9.844 | 8,605,384 | -0.13(-1.28%) |
Aug 28, 2020 | 10.01 | 10.04 | 9.899 | 9.971 | 5,830,398 | +0.01(+0.09%) |
Aug 27, 2020 | 9.707 | 10.01 | 9.682 | 9.963 | 7,252,482 | +0.27(+2.81%) |
Aug 26, 2020 | 9.903 | 9.946 | 9.673 | 9.690 | 6,971,758 | -0.26(-2.57%) |
Aug 25, 2020 | 9.997 | 10.13 | 9.801 | 9.946 | 9,453,496 | +0.12(+1.21%) |
Aug 24, 2020 | 9.443 | 9.827 | 9.367 | 9.827 | 6,818,559 | +0.49(+5.20%) |
Aug 21, 2020 | 9.392 | 9.494 | 9.282 | 9.341 | 6,264,563 | -0.09(-0.99%) |
Aug 20, 2020 | 9.580 | 9.622 | 9.426 | 9.435 | 6,323,547 | -0.29(-2.98%) |
Aug 19, 2020 | 9.665 | 9.861 | 9.597 | 9.724 | 5,926,989 | +0.04(+0.44%) |
Aug 18, 2020 | 9.937 | 9.937 | 9.648 | 9.682 | 5,965,389 | -0.26(-2.57%) |
Aug 17, 2020 | 9.895 | 10.01 | 9.792 | 9.937 | 10,963,881 | -0.09(-0.85%) |
Aug 14, 2020 | 9.792 | 10.13 | 9.767 | 10.02 | 6,018,063 | +0.13(+1.29%) |
Aug 13, 2020 | 9.954 | 9.993 | 9.831 | 9.895 | 7,680,988 | -0.26(-2.52%) |
Aug 12, 2020 | 10.37 | 10.48 | 9.792 | 10.15 | 13,675,565 | -0.01(-0.08%) |
Aug 11, 2020 | 10.09 | 10.48 | 10.09 | 10.16 | 12,901,582 | +0.37(+3.74%) |
Aug 10, 2020 | 9.605 | 9.937 | 9.597 | 9.792 | 7,492,368 | +0.20(+2.13%) |
Aug 07, 2020 | 9.120 | 9.597 | 9.098 | 9.588 | 9,016,114 | +0.36(+3.87%) |
Aug 06, 2020 | 9.239 | 9.337 | 9.145 | 9.230 | 7,244,104 | -0.08(-0.82%) |
Aug 05, 2020 | 9.248 | 9.350 | 9.199 | 9.307 | 6,606,097 | +0.20(+2.15%) |
Aug 04, 2020 | 9.162 | 9.230 | 9.077 | 9.111 | 7,413,635 | -0.05(-0.56%) |
Aug 03, 2020 | 9.256 | 9.311 | 9.103 | 9.162 | 7,593,050 | -0.09(-0.92%) |
Jul 31, 2020 | 9.111 | 9.248 | 9.001 | 9.248 | 12,967,051 | +0.09(+1.02%) |
Jul 30, 2020 | 9.060 | 9.162 | 8.898 | 9.154 | 6,710,225 | -0.25(-2.63%) |
Jul 29, 2020 | 8.966 | 9.401 | 8.890 | 9.401 | 11,642,869 | +0.43(+4.74%) |
Jul 28, 2020 | 8.975 | 9.086 | 8.932 | 8.975 | 10,676,430 | -0.06(-0.66%) |
Jul 27, 2020 | 9.205 | 9.213 | 8.992 | 9.035 | 10,892,463 | -0.26(-2.84%) |
Jul 24, 2020 | 9.452 | 9.546 | 9.248 | 9.299 | 7,355,554 | -0.10(-1.09%) |
Jul 23, 2020 | 9.137 | 9.469 | 9.128 | 9.401 | 8,129,636 | +0.20(+2.22%) |
Jul 22, 2020 | 9.094 | 9.273 | 9.060 | 9.196 | 11,228,663 | +0.00(+0.00%) |
Jul 21, 2020 | 8.805 | 9.256 | 8.805 | 9.196 | 12,880,574 | +0.49(+5.57%) |
Jul 20, 2020 | 8.685 | 8.881 | 8.660 | 8.711 | 10,223,365 | -0.08(-0.87%) |
Jul 17, 2020 | 9.069 | 9.103 | 8.745 | 8.788 | 20,551,606 | -0.41(-4.44%) |
Jul 16, 2020 | 9.018 | 9.358 | 8.932 | 9.196 | 10,727,854 | +0.06(+0.65%) |
Jul 15, 2020 | 8.992 | 9.171 | 8.864 | 9.137 | 10,627,896 | +0.44(+5.09%) |
Jul 14, 2020 | 8.864 | 8.915 | 8.575 | 8.694 | 11,837,410 | -0.23(-2.58%) |
Jul 13, 2020 | 8.949 | 9.052 | 8.643 | 8.924 | 11,669,155 | +0.16(+1.85%) |
Jul 10, 2020 | 8.370 | 8.779 | 8.345 | 8.762 | 12,520,084 | +0.39(+4.68%) |
Jul 09, 2020 | 8.762 | 8.822 | 8.336 | 8.370 | 12,175,895 | -0.47(-5.30%) |
Jul 08, 2020 | 8.771 | 8.928 | 8.609 | 8.839 | 11,167,990 | +0.04(+0.48%) |
Jul 07, 2020 | 9.060 | 9.094 | 8.779 | 8.796 | 10,662,230 | -0.40(-4.35%) |
Jul 06, 2020 | 9.239 | 9.443 | 9.018 | 9.196 | 11,018,544 | +0.17(+1.89%) |
Jul 02, 2020 | 9.299 | 9.494 | 8.966 | 9.026 | 15,783,308 | -0.03(-0.28%) |
Jul 01, 2020 | 9.452 | 9.537 | 8.975 | 9.052 | 14,701,037 | -0.42(-4.41%) |
Jun 30, 2020 | 9.154 | 9.554 | 9.128 | 9.469 | 16,736,866 | +0.22(+2.39%) |
Jun 29, 2020 | 9.265 | 9.426 | 9.103 | 9.248 | 11,017,983 | +0.18(+1.97%) |
Jun 26, 2020 | 9.622 | 9.682 | 9.026 | 9.069 | 17,133,952 | -0.85(-8.58%) |
Jun 25, 2020 | 9.537 | 9.954 | 9.486 | 9.920 | 12,795,138 | +0.32(+3.28%) |
Jun 24, 2020 | 10.05 | 10.09 | 9.597 | 9.605 | 11,279,761 | -0.62(-6.08%) |
Jun 23, 2020 | 10.52 | 10.62 | 10.21 | 10.23 | 11,273,790 | -0.06(-0.58%) |
Jun 22, 2020 | 10.15 | 10.47 | 10.07 | 10.29 | 9,067,166 | +0.07(+0.67%) |
Jun 19, 2020 | 10.77 | 10.77 | 10.15 | 10.22 | 60,075,640 | -0.31(-2.91%) |
Jun 18, 2020 | 10.36 | 10.81 | 10.28 | 10.52 | 11,419,982 | +0.00(+0.00%) |
Jun 17, 2020 | 10.78 | 10.85 | 10.48 | 10.52 | 11,699,065 | -0.19(-1.75%) |
Jun 16, 2020 | 10.98 | 11.03 | 10.41 | 10.71 | 12,995,521 | +0.36(+3.45%) |
Jun 15, 2020 | 9.724 | 10.47 | 9.614 | 10.35 | 14,764,813 | +0.22(+2.18%) |
Jun 12, 2020 | 10.35 | 10.35 | 9.699 | 10.13 | 12,966,932 | +0.43(+4.39%) |
Jun 11, 2020 | 9.895 | 10.28 | 9.648 | 9.707 | 13,037,753 | -1.07(-9.95%) |
Jun 10, 2020 | 11.29 | 11.34 | 10.75 | 10.78 | 13,784,386 | -0.68(-5.94%) |
Jun 09, 2020 | 11.26 | 11.61 | 11.10 | 11.46 | 12,650,762 | -0.32(-2.75%) |
Jun 08, 2020 | 11.73 | 11.90 | 11.49 | 11.79 | 10,455,728 | +0.43(+3.83%) |
Jun 05, 2020 | 11.92 | 12.13 | 11.22 | 11.35 | 17,153,094 | +0.34(+3.09%) |
Jun 04, 2020 | 10.34 | 11.01 | 10.19 | 11.01 | 16,869,952 | +0.66(+6.38%) |
Jun 03, 2020 | 10.17 | 10.50 | 10.09 | 10.35 | 13,508,842 | +0.51(+5.21%) |
Jun 02, 2020 | 9.846 | 10.04 | 9.711 | 9.837 | 12,897,984 | +0.18(+1.92%) |