Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.75 | 21.24 | 20.65 | 21.01 | 1,379,002 | +0.26(+1.26%) |
Mar 30, 2021 | 20.35 | 20.83 | 20.32 | 20.75 | 962,161 | +0.41(+2.00%) |
Mar 29, 2021 | 20.29 | 20.67 | 20.15 | 20.34 | 1,157,251 | -0.23(-1.10%) |
Mar 26, 2021 | 20.27 | 20.59 | 19.93 | 20.56 | 1,156,988 | +0.61(+3.08%) |
Mar 25, 2021 | 19.53 | 20.12 | 19.12 | 19.95 | 1,485,121 | +0.41(+2.08%) |
Mar 24, 2021 | 19.76 | 20.31 | 19.53 | 19.54 | 1,489,908 | -0.08(-0.41%) |
Mar 23, 2021 | 19.80 | 20.03 | 19.51 | 19.63 | 1,345,835 | -0.36(-1.81%) |
Mar 22, 2021 | 20.39 | 20.39 | 19.79 | 19.99 | 1,364,753 | -0.41(-1.99%) |
Mar 19, 2021 | 20.47 | 21.17 | 19.97 | 20.39 | 3,783,397 | -0.27(-1.31%) |
Mar 18, 2021 | 21.36 | 21.72 | 20.55 | 20.66 | 1,599,876 | -0.59(-2.76%) |
Mar 17, 2021 | 21.03 | 21.25 | 20.72 | 21.25 | 1,722,549 | +0.29(+1.38%) |
Mar 16, 2021 | 20.97 | 21.09 | 20.77 | 20.96 | 1,478,070 | -0.21(-0.98%) |
Mar 15, 2021 | 20.83 | 21.17 | 20.56 | 21.17 | 1,541,108 | +0.26(+1.25%) |
Mar 12, 2021 | 20.86 | 21.19 | 20.66 | 20.91 | 1,148,908 | +0.23(+1.09%) |
Mar 11, 2021 | 20.45 | 20.68 | 20.24 | 20.68 | 1,639,931 | +0.23(+1.10%) |
Mar 10, 2021 | 19.84 | 20.57 | 19.84 | 20.46 | 1,736,042 | +0.53(+2.68%) |
Mar 09, 2021 | 19.62 | 20.18 | 19.38 | 19.92 | 1,951,338 | +0.26(+1.33%) |
Mar 08, 2021 | 19.58 | 20.16 | 19.41 | 19.66 | 2,485,967 | +0.36(+1.87%) |
Mar 05, 2021 | 19.43 | 19.57 | 18.44 | 19.30 | 2,790,650 | +0.29(+1.52%) |
Mar 04, 2021 | 19.19 | 19.51 | 18.80 | 19.01 | 2,112,725 | -0.08(-0.43%) |
Mar 03, 2021 | 19.16 | 19.55 | 18.91 | 19.09 | 1,635,492 | +0.05(+0.24%) |
Mar 02, 2021 | 19.24 | 19.63 | 19.02 | 19.05 | 1,927,645 | -0.23(-1.17%) |
Mar 01, 2021 | 18.86 | 19.42 | 18.70 | 19.27 | 2,380,860 | +0.84(+4.56%) |
Feb 26, 2021 | 18.50 | 18.92 | 18.13 | 18.43 | 2,830,603 | -0.14(-0.73%) |
Feb 25, 2021 | 19.49 | 19.69 | 18.02 | 18.57 | 3,047,291 | -0.68(-3.52%) |
Feb 24, 2021 | 18.88 | 19.53 | 18.69 | 19.25 | 2,017,856 | +0.44(+2.35%) |
Feb 23, 2021 | 18.48 | 18.96 | 18.39 | 18.80 | 2,418,905 | +0.48(+2.61%) |
Feb 22, 2021 | 18.79 | 18.97 | 18.30 | 18.32 | 2,572,924 | -0.55(-2.92%) |
Feb 19, 2021 | 18.37 | 18.91 | 17.96 | 18.88 | 1,705,600 | +0.56(+3.08%) |
Feb 18, 2021 | 18.54 | 18.59 | 18.00 | 18.31 | 1,382,846 | -0.31(-1.69%) |
Feb 17, 2021 | 18.61 | 18.93 | 18.57 | 18.62 | 1,135,112 | -0.14(-0.77%) |
Feb 16, 2021 | 18.60 | 18.93 | 18.50 | 18.77 | 1,078,959 | +0.39(+2.10%) |
Feb 12, 2021 | 18.32 | 18.67 | 18.27 | 18.38 | 950,653 | -0.13(-0.73%) |
Feb 11, 2021 | 18.70 | 18.89 | 18.34 | 18.52 | 1,013,475 | -0.18(-0.96%) |
Feb 10, 2021 | 18.69 | 18.87 | 18.48 | 18.70 | 2,297,902 | +0.09(+0.48%) |
Feb 09, 2021 | 18.54 | 18.75 | 18.13 | 18.61 | 1,047,804 | +0.10(+0.53%) |
Feb 08, 2021 | 18.18 | 18.61 | 18.18 | 18.51 | 2,160,774 | +0.40(+2.18%) |
Feb 05, 2021 | 18.21 | 18.26 | 17.66 | 18.11 | 1,221,919 | +0.05(+0.30%) |
Feb 04, 2021 | 17.53 | 18.13 | 17.48 | 18.06 | 1,131,684 | +0.55(+3.13%) |
Feb 03, 2021 | 17.61 | 17.79 | 17.42 | 17.51 | 1,174,205 | -0.22(-1.22%) |
Feb 02, 2021 | 17.84 | 17.99 | 17.57 | 17.73 | 1,434,139 | +0.09(+0.51%) |
Feb 01, 2021 | 17.37 | 17.71 | 17.24 | 17.64 | 1,185,681 | +0.40(+2.29%) |
Jan 29, 2021 | 17.92 | 18.01 | 17.20 | 17.24 | 1,177,265 | -0.79(-4.38%) |
Jan 28, 2021 | 18.02 | 18.36 | 17.78 | 18.03 | 1,202,143 | +0.45(+2.55%) |
Jan 27, 2021 | 17.87 | 17.88 | 17.15 | 17.58 | 1,580,655 | -0.66(-3.64%) |
Jan 26, 2021 | 18.91 | 18.99 | 18.23 | 18.25 | 947,407 | -0.49(-2.59%) |
Jan 25, 2021 | 18.36 | 18.75 | 18.06 | 18.73 | 1,274,471 | +0.17(+0.92%) |
Jan 22, 2021 | 19.03 | 19.15 | 17.74 | 18.56 | 2,559,426 | -0.76(-3.95%) |
Jan 21, 2021 | 19.83 | 19.83 | 18.95 | 19.33 | 2,236,005 | -0.40(-2.00%) |
Jan 20, 2021 | 19.40 | 19.76 | 19.24 | 19.72 | 1,605,763 | +0.34(+1.76%) |
Jan 19, 2021 | 19.69 | 19.84 | 19.24 | 19.38 | 1,910,909 | -0.10(-0.51%) |
Jan 15, 2021 | 19.35 | 19.86 | 19.33 | 19.48 | 2,285,043 | -0.26(-1.32%) |
Jan 14, 2021 | 19.41 | 19.80 | 19.15 | 19.74 | 1,148,561 | +0.51(+2.66%) |
Jan 13, 2021 | 19.44 | 19.49 | 18.98 | 19.23 | 980,701 | -0.13(-0.70%) |
Jan 12, 2021 | 19.28 | 19.50 | 19.11 | 19.36 | 1,380,377 | +0.19(+0.98%) |
Jan 11, 2021 | 18.69 | 19.23 | 18.69 | 19.17 | 948,707 | +0.13(+0.71%) |
Jan 08, 2021 | 19.41 | 19.41 | 18.67 | 19.04 | 1,138,067 | -0.32(-1.67%) |
Jan 07, 2021 | 18.84 | 19.48 | 18.78 | 19.36 | 1,308,799 | +0.65(+3.46%) |
Jan 06, 2021 | 18.39 | 19.16 | 18.39 | 18.71 | 1,751,946 | +0.78(+4.36%) |
Jan 05, 2021 | 17.54 | 18.09 | 17.54 | 17.93 | 1,012,182 | +0.45(+2.57%) |
Jan 04, 2021 | 18.28 | 18.30 | 17.30 | 17.48 | 1,216,772 | -0.70(-3.85%) |
Dec 31, 2020 | 18.18 | 18.18 | 18.18 | 1,172,182 | +0.32(+1.81%) | |
Dec 30, 2020 | 17.81 | 18.12 | 17.81 | 17.86 | 1,172,182 | +0.07(+0.40%) |
Dec 29, 2020 | 17.99 | 18.17 | 17.68 | 17.79 | 766,247 | -0.28(-1.54%) |
Dec 28, 2020 | 18.03 | 18.31 | 17.96 | 18.07 | 790,939 | +0.11(+0.60%) |
Dec 24, 2020 | 18.18 | 18.27 | 17.70 | 17.96 | 290,864 | -0.13(-0.74%) |
Dec 23, 2020 | 17.95 | 18.25 | 17.90 | 18.09 | 1,078,698 | +0.22(+1.21%) |
Dec 22, 2020 | 18.14 | 18.19 | 17.82 | 17.88 | 783,089 | -0.23(-1.29%) |
Dec 21, 2020 | 17.66 | 18.12 | 17.55 | 18.11 | 1,352,956 | +0.22(+1.26%) |
Dec 18, 2020 | 18.25 | 18.45 | 17.84 | 17.89 | 2,787,819 | -0.38(-2.07%) |
Dec 17, 2020 | 18.43 | 18.54 | 18.11 | 18.27 | 991,423 | -0.13(-0.73%) |
Dec 16, 2020 | 18.39 | 18.59 | 18.13 | 18.40 | 1,568,194 | +0.09(+0.49%) |
Dec 15, 2020 | 17.68 | 18.51 | 17.66 | 18.31 | 1,909,035 | +0.64(+3.61%) |
Dec 14, 2020 | 18.28 | 18.28 | 17.64 | 17.67 | 996,013 | -0.17(-0.96%) |
Dec 11, 2020 | 18.00 | 18.18 | 17.83 | 17.84 | 1,321,583 | -0.44(-2.41%) |
Dec 10, 2020 | 18.01 | 18.35 | 17.78 | 18.28 | 1,654,147 | +0.32(+1.80%) |
Dec 09, 2020 | 17.72 | 18.12 | 17.67 | 17.96 | 2,702,449 | +0.43(+2.46%) |
Dec 08, 2020 | 17.38 | 17.65 | 17.38 | 17.53 | 1,354,594 | -0.06(-0.36%) |
Dec 07, 2020 | 17.60 | 17.64 | 17.34 | 17.59 | 1,491,610 | -0.19(-1.06%) |
Dec 04, 2020 | 17.52 | 17.83 | 17.25 | 17.78 | 1,028,826 | +0.43(+2.48%) |
Dec 03, 2020 | 17.52 | 17.82 | 17.23 | 17.35 | 1,361,841 | -0.20(-1.13%) |
Dec 02, 2020 | 17.13 | 17.63 | 17.04 | 17.55 | 1,682,979 | +0.34(+1.98%) |
Dec 01, 2020 | 17.43 | 17.53 | 17.11 | 17.21 | 1,472,091 | +0.25(+1.48%) |
Nov 30, 2020 | 17.36 | 17.55 | 16.95 | 16.95 | 2,831,354 | -0.57(-3.28%) |
Nov 27, 2020 | 17.88 | 18.01 | 17.39 | 17.53 | 1,860,439 | -0.40(-2.25%) |
Nov 25, 2020 | 17.74 | 18.08 | 17.40 | 17.93 | 2,375,910 | +0.01(+0.05%) |
Nov 24, 2020 | 17.34 | 18.24 | 17.29 | 17.92 | 4,193,415 | +0.90(+5.27%) |
Nov 23, 2020 | 17.06 | 17.16 | 16.91 | 17.03 | 1,046,670 | +0.15(+0.90%) |
Nov 20, 2020 | 16.68 | 16.87 | 16.52 | 16.87 | 1,910,104 | +0.03(+0.19%) |
Nov 19, 2020 | 16.50 | 16.87 | 16.26 | 16.84 | 2,489,578 | +0.19(+1.12%) |
Nov 18, 2020 | 17.36 | 17.51 | 16.64 | 16.65 | 2,029,888 | -0.60(-3.46%) |
Nov 17, 2020 | 17.07 | 17.32 | 16.78 | 17.25 | 2,174,527 | -0.01(-0.05%) |
Nov 16, 2020 | 17.17 | 17.56 | 16.52 | 17.26 | 2,233,159 | +0.82(+4.99%) |
Nov 13, 2020 | 16.35 | 16.71 | 16.26 | 16.44 | 2,057,578 | +0.30(+1.88%) |
Nov 12, 2020 | 16.56 | 16.72 | 15.96 | 16.14 | 1,739,232 | -0.72(-4.29%) |
Nov 11, 2020 | 17.07 | 17.17 | 16.45 | 16.86 | 2,065,962 | -0.14(-0.84%) |
Nov 10, 2020 | 16.52 | 17.02 | 16.34 | 17.00 | 2,794,076 | +0.73(+4.50%) |
Nov 09, 2020 | 17.31 | 18.03 | 16.24 | 16.27 | 3,617,650 | +0.59(+3.75%) |
Nov 06, 2020 | 16.08 | 16.57 | 15.36 | 15.68 | 2,209,697 | -0.18(-1.12%) |
Nov 05, 2020 | 17.01 | 17.22 | 15.83 | 15.86 | 4,538,752 | -0.87(-5.17%) |
Nov 04, 2020 | 16.33 | 17.00 | 15.70 | 16.73 | 2,646,342 | +0.02(+0.11%) |
Nov 03, 2020 | 16.65 | 16.80 | 16.36 | 16.71 | 1,950,250 | +0.45(+2.74%) |
Nov 02, 2020 | 16.26 | 16.57 | 16.04 | 16.26 | 1,745,627 | +0.25(+1.56%) |
Oct 30, 2020 | 15.39 | 16.06 | 15.26 | 16.01 | 2,560,567 | +0.52(+3.34%) |
Oct 29, 2020 | 15.06 | 15.64 | 14.90 | 15.50 | 1,403,769 | +0.33(+2.18%) |
Oct 28, 2020 | 15.56 | 15.70 | 15.12 | 15.17 | 2,206,550 | -0.76(-4.76%) |
Oct 27, 2020 | 16.22 | 16.24 | 15.79 | 15.92 | 1,755,759 | -0.35(-2.14%) |
Oct 26, 2020 | 16.24 | 16.34 | 15.96 | 16.27 | 2,290,213 | -0.32(-1.94%) |
Oct 23, 2020 | 15.95 | 16.71 | 15.85 | 16.59 | 2,205,885 | +0.81(+5.14%) |
Oct 22, 2020 | 15.44 | 15.82 | 15.41 | 15.78 | 1,205,199 | +0.29(+1.90%) |
Oct 21, 2020 | 15.84 | 15.84 | 15.46 | 15.49 | 1,183,691 | -0.29(-1.81%) |
Oct 20, 2020 | 16.26 | 16.39 | 15.76 | 15.77 | 2,175,045 | -0.27(-1.67%) |
Oct 19, 2020 | 15.94 | 16.49 | 15.74 | 16.04 | 4,119,922 | +0.21(+1.30%) |
Oct 16, 2020 | 15.85 | 15.96 | 15.38 | 15.83 | 1,744,037 | -0.06(-0.39%) |
Oct 15, 2020 | 15.39 | 16.22 | 15.30 | 15.90 | 1,960,274 | +0.29(+1.83%) |
Oct 14, 2020 | 15.78 | 15.93 | 15.59 | 15.61 | 1,089,776 | -0.21(-1.35%) |
Oct 13, 2020 | 15.99 | 16.07 | 15.58 | 15.83 | 1,457,619 | -0.40(-2.47%) |
Oct 12, 2020 | 15.78 | 16.26 | 15.66 | 16.23 | 2,053,403 | +0.67(+4.30%) |
Oct 09, 2020 | 15.90 | 16.06 | 15.50 | 15.56 | 1,576,449 | -0.18(-1.13%) |
Oct 08, 2020 | 15.91 | 16.04 | 15.50 | 15.74 | 2,197,593 | +0.06(+0.40%) |
Oct 07, 2020 | 15.48 | 16.18 | 15.47 | 15.67 | 3,944,030 | +0.70(+4.65%) |
Oct 06, 2020 | 14.79 | 15.38 | 14.59 | 14.98 | 3,578,223 | +0.51(+3.51%) |
Oct 05, 2020 | 14.27 | 14.50 | 14.10 | 14.47 | 1,351,589 | +0.46(+3.31%) |
Oct 02, 2020 | 12.98 | 14.18 | 12.93 | 14.01 | 3,407,363 | +0.68(+5.09%) |
Oct 01, 2020 | 13.08 | 13.39 | 12.95 | 13.33 | 1,492,132 | +0.29(+2.26%) |
Sep 30, 2020 | 13.10 | 13.41 | 12.94 | 13.03 | 1,780,983 | +0.02(+0.14%) |
Sep 29, 2020 | 13.36 | 13.36 | 12.85 | 13.02 | 1,092,374 | -0.37(-2.80%) |
Sep 28, 2020 | 13.08 | 13.55 | 12.98 | 13.39 | 1,880,152 | +0.63(+4.96%) |
Sep 25, 2020 | 12.37 | 12.79 | 12.36 | 12.76 | 1,081,980 | +0.23(+1.85%) |
Sep 24, 2020 | 12.62 | 12.89 | 12.22 | 12.52 | 1,405,191 | -0.04(-0.28%) |
Sep 23, 2020 | 13.13 | 13.43 | 12.55 | 12.56 | 2,036,178 | -0.46(-3.56%) |
Sep 22, 2020 | 12.78 | 13.18 | 12.74 | 13.02 | 1,579,539 | +0.26(+2.03%) |
Sep 21, 2020 | 13.10 | 13.25 | 12.62 | 12.77 | 2,466,113 | -0.78(-5.73%) |
Sep 18, 2020 | 14.04 | 14.09 | 13.32 | 13.54 | 4,320,971 | -0.42(-3.00%) |
Sep 17, 2020 | 13.78 | 14.01 | 13.67 | 13.96 | 1,618,326 | +0.01(+0.06%) |
Sep 16, 2020 | 14.07 | 14.10 | 13.82 | 13.95 | 1,849,771 | -0.11(-0.76%) |
Sep 15, 2020 | 14.13 | 14.23 | 13.94 | 14.06 | 1,412,112 | -0.05(-0.38%) |
Sep 14, 2020 | 13.92 | 14.34 | 13.83 | 14.11 | 1,844,255 | +0.31(+2.26%) |
Sep 11, 2020 | 13.65 | 13.83 | 13.52 | 13.80 | 1,614,563 | +0.15(+1.11%) |
Sep 10, 2020 | 13.82 | 14.09 | 13.63 | 13.65 | 1,576,153 | -0.11(-0.78%) |
Sep 09, 2020 | 13.75 | 13.88 | 13.59 | 13.76 | 1,082,024 | +0.09(+0.65%) |
Sep 08, 2020 | 14.01 | 14.09 | 13.67 | 13.67 | 1,647,352 | -0.58(-4.07%) |
Sep 04, 2020 | 14.67 | 14.69 | 14.13 | 14.25 | 1,908,823 | -0.01(-0.06%) |
Sep 03, 2020 | 14.42 | 14.65 | 14.21 | 14.26 | 2,321,119 | -0.06(-0.44%) |
Sep 02, 2020 | 13.90 | 14.38 | 13.78 | 14.32 | 1,994,062 | +0.46(+3.28%) |
Sep 01, 2020 | 13.64 | 13.88 | 13.40 | 13.86 | 1,545,450 | +0.09(+0.65%) |
Aug 31, 2020 | 13.79 | 13.92 | 13.66 | 13.77 | 1,767,363 | -0.08(-0.58%) |
Aug 28, 2020 | 13.76 | 13.91 | 13.61 | 13.85 | 2,205,325 | +0.24(+1.77%) |
Aug 27, 2020 | 13.35 | 13.73 | 13.34 | 13.61 | 2,736,804 | +0.34(+2.55%) |
Aug 26, 2020 | 13.57 | 13.77 | 13.27 | 13.27 | 1,849,065 | -0.36(-2.62%) |
Aug 25, 2020 | 13.96 | 13.96 | 13.42 | 13.63 | 1,963,488 | -0.12(-0.91%) |
Aug 24, 2020 | 13.34 | 13.78 | 13.15 | 13.76 | 1,821,752 | +0.60(+4.54%) |
Aug 21, 2020 | 12.96 | 13.35 | 12.93 | 13.16 | 1,679,804 | +0.01(+0.10%) |
Aug 20, 2020 | 13.13 | 13.37 | 13.09 | 13.14 | 1,252,876 | -0.15(-1.13%) |
Aug 19, 2020 | 13.36 | 13.59 | 13.25 | 13.29 | 1,776,812 | -0.11(-0.79%) |
Aug 18, 2020 | 13.63 | 13.64 | 13.13 | 13.40 | 2,118,545 | -0.17(-1.24%) |
Aug 17, 2020 | 13.48 | 13.59 | 13.25 | 13.57 | 1,071,256 | +0.07(+0.52%) |
Aug 14, 2020 | 13.42 | 13.80 | 13.33 | 13.50 | 1,273,508 | -0.05(-0.39%) |
Aug 13, 2020 | 13.90 | 13.93 | 13.45 | 13.55 | 2,177,655 | -0.53(-3.77%) |
Aug 12, 2020 | 14.67 | 14.81 | 13.97 | 14.08 | 2,618,966 | -0.22(-1.55%) |
Aug 11, 2020 | 14.24 | 14.75 | 14.24 | 14.30 | 3,500,309 | +0.35(+2.47%) |
Aug 10, 2020 | 13.09 | 14.24 | 12.81 | 13.96 | 4,790,495 | +0.12(+0.89%) |
Aug 07, 2020 | 13.34 | 13.85 | 13.05 | 13.83 | 2,015,795 | +0.39(+2.89%) |
Aug 06, 2020 | 13.41 | 13.80 | 13.39 | 13.45 | 1,763,087 | +0.00(+0.00%) |
Aug 05, 2020 | 13.36 | 13.56 | 13.21 | 13.45 | 3,535,054 | +0.27(+2.01%) |
Aug 04, 2020 | 13.20 | 13.32 | 13.09 | 13.18 | 1,519,280 | -0.06(-0.47%) |
Aug 03, 2020 | 13.22 | 13.48 | 13.12 | 13.24 | 1,839,894 | +0.04(+0.33%) |
Jul 31, 2020 | 13.05 | 13.35 | 12.99 | 13.20 | 2,674,424 | +0.03(+0.20%) |
Jul 30, 2020 | 12.64 | 13.24 | 12.54 | 13.17 | 2,191,089 | +0.08(+0.61%) |
Jul 29, 2020 | 12.64 | 13.11 | 12.59 | 13.09 | 1,920,677 | +0.47(+3.71%) |
Jul 28, 2020 | 12.12 | 12.84 | 12.12 | 12.62 | 2,482,135 | +0.37(+3.03%) |
Jul 27, 2020 | 12.50 | 12.61 | 11.96 | 12.25 | 2,311,432 | -0.34(-2.67%) |
Jul 24, 2020 | 12.37 | 12.65 | 12.23 | 12.59 | 3,832,735 | +0.25(+2.01%) |
Jul 23, 2020 | 12.39 | 12.53 | 12.19 | 12.34 | 2,748,583 | -0.13(-1.06%) |
Jul 22, 2020 | 12.17 | 12.62 | 12.14 | 12.47 | 2,959,957 | +0.10(+0.79%) |
Jul 21, 2020 | 12.27 | 12.45 | 12.07 | 12.38 | 3,914,642 | +0.31(+2.57%) |
Jul 20, 2020 | 12.13 | 12.28 | 12.03 | 12.07 | 1,411,275 | -0.19(-1.59%) |
Jul 17, 2020 | 12.61 | 12.77 | 12.21 | 12.26 | 2,178,134 | -0.39(-3.08%) |
Jul 16, 2020 | 12.89 | 13.07 | 12.54 | 12.65 | 2,220,974 | -0.47(-3.57%) |
Jul 15, 2020 | 12.76 | 13.20 | 12.56 | 13.12 | 2,599,346 | +0.90(+7.39%) |
Jul 14, 2020 | 12.11 | 12.30 | 11.74 | 12.22 | 1,748,422 | +0.12(+0.95%) |
Jul 13, 2020 | 12.26 | 12.41 | 11.82 | 12.10 | 2,299,230 | -0.11(-0.87%) |
Jul 10, 2020 | 11.75 | 12.24 | 11.72 | 12.21 | 1,713,838 | +0.50(+4.23%) |
Jul 09, 2020 | 12.29 | 12.45 | 11.49 | 11.71 | 3,047,636 | -0.73(-5.83%) |
Jul 08, 2020 | 12.24 | 12.66 | 12.12 | 12.44 | 1,521,456 | +0.19(+1.59%) |
Jul 07, 2020 | 13.02 | 13.02 | 12.22 | 12.24 | 3,355,977 | -0.98(-7.42%) |
Jul 06, 2020 | 13.64 | 13.82 | 13.02 | 13.22 | 2,251,898 | -0.07(-0.53%) |
Jul 02, 2020 | 13.71 | 14.02 | 13.23 | 13.29 | 3,116,224 | +0.10(+0.74%) |
Jul 01, 2020 | 13.79 | 13.85 | 13.01 | 13.20 | 2,281,502 | -0.52(-3.80%) |
Jun 30, 2020 | 13.36 | 13.90 | 13.30 | 13.72 | 3,189,264 | +0.19(+1.44%) |
Jun 29, 2020 | 13.06 | 13.69 | 13.00 | 13.53 | 2,180,672 | +0.63(+4.87%) |
Jun 26, 2020 | 13.02 | 13.05 | 12.61 | 12.90 | 4,702,768 | -0.46(-3.44%) |
Jun 25, 2020 | 12.91 | 13.42 | 12.68 | 13.36 | 1,947,508 | +0.28(+2.16%) |
Jun 24, 2020 | 13.79 | 13.80 | 12.76 | 13.07 | 3,033,250 | -1.05(-7.45%) |
Jun 23, 2020 | 14.15 | 14.27 | 13.98 | 14.13 | 2,991,471 | +0.26(+1.85%) |
Jun 22, 2020 | 13.58 | 13.99 | 13.36 | 13.87 | 2,586,595 | -0.01(-0.06%) |
Jun 19, 2020 | 14.52 | 14.60 | 13.55 | 13.88 | 3,440,451 | -0.36(-2.55%) |
Jun 18, 2020 | 13.91 | 14.50 | 13.66 | 14.24 | 2,137,415 | +0.06(+0.44%) |
Jun 17, 2020 | 14.58 | 14.58 | 14.17 | 14.18 | 2,208,071 | -0.34(-2.32%) |
Jun 16, 2020 | 14.90 | 15.00 | 14.15 | 14.52 | 2,868,390 | +0.40(+2.82%) |
Jun 15, 2020 | 13.37 | 14.27 | 13.13 | 14.12 | 2,993,885 | +0.01(+0.06%) |
Jun 12, 2020 | 14.20 | 14.34 | 13.58 | 14.11 | 2,464,038 | +0.72(+5.35%) |
Jun 11, 2020 | 13.77 | 14.14 | 13.35 | 13.39 | 2,851,202 | -1.55(-10.36%) |
Jun 10, 2020 | 15.71 | 15.72 | 14.89 | 14.94 | 2,581,641 | -0.96(-6.06%) |
Jun 09, 2020 | 16.14 | 16.41 | 15.77 | 15.90 | 2,938,361 | -1.10(-6.45%) |
Jun 08, 2020 | 16.69 | 17.11 | 16.56 | 17.00 | 2,621,739 | +0.71(+4.34%) |
Jun 05, 2020 | 16.41 | 16.91 | 16.09 | 16.29 | 3,113,623 | +1.13(+7.47%) |
Jun 04, 2020 | 14.88 | 15.20 | 14.53 | 15.16 | 2,710,815 | +0.13(+0.88%) |
Jun 03, 2020 | 15.48 | 15.79 | 14.87 | 15.03 | 3,790,531 | +0.05(+0.35%) |
Jun 02, 2020 | 15.04 | 15.17 | 14.65 | 14.98 | 2,279,916 | +0.22(+1.50%) |
Jun 01, 2020 | 14.60 | 14.94 | 14.20 | 14.75 | 2,902,271 | +0.71(+5.04%) |
May 29, 2020 | 13.83 | 14.12 | 13.45 | 14.05 | 3,031,436 | -0.06(-0.44%) |
May 28, 2020 | 15.47 | 15.47 | 14.00 | 14.11 | 2,430,205 | -1.20(-7.86%) |
May 27, 2020 | 15.34 | 15.47 | 14.29 | 15.31 | 3,359,428 | +1.17(+8.25%) |
May 26, 2020 | 14.08 | 14.62 | 14.03 | 14.14 | 1,904,021 | +0.73(+5.48%) |
May 22, 2020 | 13.74 | 13.78 | 13.03 | 13.41 | 2,347,936 | -0.26(-1.91%) |
May 21, 2020 | 14.11 | 14.11 | 13.55 | 13.67 | 2,234,500 | -0.45(-3.17%) |
May 20, 2020 | 13.34 | 14.14 | 13.26 | 14.12 | 3,225,026 | +1.13(+8.72%) |
May 19, 2020 | 12.77 | 13.51 | 12.42 | 12.99 | 2,496,378 | +0.04(+0.34%) |
May 18, 2020 | 13.04 | 13.42 | 12.78 | 12.94 | 2,442,027 | +0.73(+5.96%) |
May 15, 2020 | 12.29 | 12.80 | 11.93 | 12.21 | 2,295,014 | -0.19(-1.56%) |
May 14, 2020 | 11.14 | 12.42 | 10.89 | 12.41 | 3,431,042 | +0.96(+8.35%) |
May 13, 2020 | 11.98 | 12.00 | 11.15 | 11.45 | 3,810,445 | -0.64(-5.30%) |
May 12, 2020 | 13.06 | 13.17 | 12.06 | 12.09 | 2,079,236 | -0.95(-7.27%) |
May 11, 2020 | 12.72 | 13.34 | 12.40 | 13.04 | 2,241,938 | +0.09(+0.68%) |
May 08, 2020 | 13.75 | 14.12 | 12.83 | 12.95 | 3,212,200 | -0.44(-3.28%) |
May 07, 2020 | 12.78 | 13.68 | 12.61 | 13.39 | 2,236,953 | +1.00(+8.07%) |
May 06, 2020 | 12.33 | 12.70 | 12.20 | 12.39 | 1,948,650 | +0.09(+0.71%) |
May 05, 2020 | 12.48 | 12.93 | 12.18 | 12.30 | 1,537,462 | +0.16(+1.30%) |
May 04, 2020 | 11.71 | 12.20 | 11.35 | 12.14 | 1,905,878 | -0.11(-0.86%) |
May 01, 2020 | 12.68 | 12.86 | 12.09 | 12.25 | 2,053,410 | -0.90(-6.81%) |
Apr 30, 2020 | 13.44 | 13.49 | 13.01 | 13.14 | 2,059,421 | -0.81(-5.79%) |
Apr 29, 2020 | 13.46 | 14.27 | 13.46 | 13.95 | 1,752,436 | +1.07(+8.31%) |
Apr 28, 2020 | 12.84 | 13.23 | 12.51 | 12.88 | 2,194,683 | +0.69(+5.69%) |
Apr 27, 2020 | 11.72 | 12.38 | 11.58 | 12.19 | 2,432,500 | +0.54(+4.59%) |
Apr 24, 2020 | 11.56 | 11.82 | 11.12 | 11.65 | 1,701,146 | +0.24(+2.08%) |
Apr 23, 2020 | 11.12 | 11.78 | 11.03 | 11.42 | 1,732,874 | +0.40(+3.67%) |
Apr 22, 2020 | 11.13 | 11.39 | 10.95 | 11.01 | 2,649,262 | +0.32(+3.04%) |
Apr 21, 2020 | 10.67 | 10.97 | 10.36 | 10.69 | 1,564,103 | -0.58(-5.14%) |
Apr 20, 2020 | 11.42 | 11.72 | 10.91 | 11.27 | 1,687,169 | -0.63(-5.31%) |
Apr 17, 2020 | 11.86 | 12.33 | 11.61 | 11.90 | 2,317,465 | +0.69(+6.19%) |
Apr 16, 2020 | 11.55 | 11.57 | 10.59 | 11.21 | 2,802,295 | -0.46(-3.91%) |
Apr 15, 2020 | 11.45 | 12.05 | 11.09 | 11.66 | 1,672,350 | -0.54(-4.46%) |
Apr 14, 2020 | 12.72 | 12.76 | 11.86 | 12.21 | 1,500,884 | -0.04(-0.36%) |
Apr 13, 2020 | 12.63 | 13.06 | 11.66 | 12.25 | 1,729,585 | -0.96(-7.24%) |
Apr 09, 2020 | 12.78 | 13.38 | 12.34 | 13.21 | 4,072,745 | +1.14(+9.45%) |
Apr 08, 2020 | 11.87 | 12.23 | 11.49 | 12.07 | 3,299,830 | +0.45(+3.85%) |
Apr 07, 2020 | 10.42 | 11.76 | 10.37 | 11.62 | 5,027,185 | +1.75(+17.79%) |
Apr 06, 2020 | 9.134 | 9.950 | 8.976 | 9.863 | 3,738,120 | +1.35(+15.88%) |
Apr 03, 2020 | 9.942 | 10.23 | 8.362 | 8.511 | 3,856,896 | -1.57(-15.58%) |
Apr 02, 2020 | 9.924 | 10.51 | 9.766 | 10.08 | 3,071,470 | +0.09(+0.88%) |