Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.74 | 23.29 | 22.67 | 22.98 | 2,106,000 | -0.14(-0.61%) |
Apr 29, 2021 | 23.47 | 23.47 | 22.59 | 23.12 | 1,253,202 | +0.01(+0.04%) |
Apr 28, 2021 | 22.45 | 23.33 | 22.37 | 23.11 | 1,534,126 | +0.59(+2.62%) |
Apr 27, 2021 | 22.51 | 22.68 | 22.15 | 22.52 | 753,257 | +0.08(+0.36%) |
Apr 26, 2021 | 22.07 | 22.66 | 22.05 | 22.44 | 1,073,781 | +0.67(+3.08%) |
Apr 23, 2021 | 21.62 | 21.97 | 21.38 | 21.77 | 864,900 | +0.29(+1.35%) |
Apr 22, 2021 | 21.89 | 22.10 | 21.38 | 21.48 | 1,045,523 | -0.10(-0.46%) |
Apr 21, 2021 | 21.01 | 21.67 | 20.62 | 21.58 | 1,055,662 | +0.52(+2.47%) |
Apr 20, 2021 | 21.53 | 21.56 | 20.40 | 21.06 | 1,399,075 | -0.67(-3.08%) |
Apr 19, 2021 | 22.44 | 22.47 | 21.53 | 21.73 | 1,559,741 | -0.73(-3.25%) |
Apr 16, 2021 | 22.55 | 22.88 | 22.23 | 22.46 | 1,012,000 | +0.02(+0.09%) |
Apr 15, 2021 | 22.75 | 22.75 | 21.96 | 22.44 | 958,424 | -0.09(-0.40%) |
Apr 14, 2021 | 21.83 | 22.79 | 21.80 | 22.53 | 1,420,684 | +1.03(+4.79%) |
Apr 13, 2021 | 22.10 | 22.25 | 21.25 | 21.50 | 1,395,268 | -1.08(-4.78%) |
Apr 12, 2021 | 22.81 | 22.95 | 22.29 | 22.58 | 1,004,790 | -0.16(-0.70%) |
Apr 09, 2021 | 22.19 | 22.87 | 21.98 | 22.74 | 1,132,400 | +0.53(+2.39%) |
Apr 08, 2021 | 22.12 | 22.39 | 21.58 | 22.21 | 1,034,103 | +0.02(+0.09%) |
Apr 07, 2021 | 22.55 | 22.57 | 21.62 | 22.19 | 1,512,068 | -0.39(-1.73%) |
Apr 06, 2021 | 22.99 | 23.60 | 22.53 | 22.58 | 1,469,668 | -0.44(-1.91%) |
Apr 05, 2021 | 23.50 | 23.63 | 22.78 | 23.02 | 1,531,670 | +0.03(+0.13%) |
Apr 01, 2021 | 23.45 | 23.57 | 22.43 | 22.99 | 1,843,400 | -0.10(-0.43%) |
Mar 31, 2021 | 23.25 | 23.48 | 22.71 | 23.09 | 2,103,029 | +0.21(+0.92%) |
Mar 30, 2021 | 22.11 | 22.99 | 21.69 | 22.88 | 1,816,510 | +0.70(+3.16%) |
Mar 29, 2021 | 22.19 | 23.31 | 22.00 | 22.18 | 3,254,288 | -0.01(-0.05%) |
Mar 26, 2021 | 21.00 | 22.20 | 20.51 | 22.19 | 2,678,700 | +1.62(+7.88%) |
Mar 25, 2021 | 19.24 | 20.77 | 18.90 | 20.57 | 2,421,864 | +0.83(+4.20%) |
Mar 24, 2021 | 20.55 | 21.02 | 19.62 | 19.74 | 1,956,531 | -0.37(-1.84%) |
Mar 23, 2021 | 20.81 | 20.91 | 19.73 | 20.11 | 3,518,291 | -1.12(-5.28%) |
Mar 22, 2021 | 22.33 | 22.33 | 20.91 | 21.23 | 2,830,895 | -0.87(-3.94%) |
Mar 19, 2021 | 22.73 | 22.83 | 21.60 | 22.10 | 3,931,800 | -0.64(-2.81%) |
Mar 18, 2021 | 23.36 | 24.79 | 22.57 | 22.74 | 3,586,651 | -0.74(-3.15%) |
Mar 17, 2021 | 22.44 | 23.49 | 22.11 | 23.48 | 2,464,743 | +1.10(+4.92%) |
Mar 16, 2021 | 23.16 | 23.16 | 22.33 | 22.38 | 1,745,012 | -0.71(-3.07%) |
Mar 15, 2021 | 23.50 | 23.60 | 22.02 | 23.09 | 3,159,435 | -0.14(-0.60%) |
Mar 12, 2021 | 20.95 | 23.30 | 20.89 | 23.23 | 4,726,400 | +2.29(+10.94%) |
Mar 11, 2021 | 20.27 | 21.06 | 20.04 | 20.94 | 2,886,658 | +1.00(+5.02%) |
Mar 10, 2021 | 18.96 | 20.05 | 18.96 | 19.94 | 2,243,059 | +1.19(+6.35%) |
Mar 09, 2021 | 18.83 | 18.95 | 18.35 | 18.75 | 2,000,710 | +0.20(+1.08%) |
Mar 08, 2021 | 19.07 | 19.17 | 18.17 | 18.55 | 2,331,231 | +0.03(+0.16%) |
Mar 05, 2021 | 17.94 | 18.59 | 16.75 | 18.52 | 3,287,000 | +0.79(+4.46%) |
Mar 04, 2021 | 17.85 | 18.39 | 17.17 | 17.73 | 3,203,586 | -0.23(-1.28%) |
Mar 03, 2021 | 17.44 | 18.53 | 17.44 | 17.96 | 2,982,367 | +0.60(+3.46%) |
Mar 02, 2021 | 17.07 | 17.56 | 16.89 | 17.36 | 3,290,988 | +0.22(+1.28%) |
Mar 01, 2021 | 17.71 | 17.84 | 16.82 | 17.14 | 4,568,648 | -0.02(-0.12%) |
Feb 26, 2021 | 17.79 | 18.48 | 16.27 | 17.16 | 7,781,200 | -2.62(-13.25%) |
Feb 25, 2021 | 21.09 | 21.34 | 19.61 | 19.78 | 3,457,259 | -1.16(-5.54%) |
Feb 24, 2021 | 19.91 | 21.13 | 19.75 | 20.94 | 4,257,898 | +1.48(+7.61%) |
Feb 23, 2021 | 18.97 | 19.67 | 17.86 | 19.46 | 3,557,113 | +0.34(+1.78%) |
Feb 22, 2021 | 18.16 | 19.97 | 17.96 | 19.12 | 7,187,389 | +1.82(+10.52%) |
Feb 19, 2021 | 16.70 | 17.65 | 16.61 | 17.30 | 4,967,300 | +0.82(+4.98%) |
Feb 18, 2021 | 17.36 | 17.36 | 16.41 | 16.48 | 3,161,366 | -1.01(-5.77%) |
Feb 17, 2021 | 17.64 | 17.75 | 17.18 | 17.49 | 1,484,448 | -0.18(-1.02%) |
Feb 16, 2021 | 18.16 | 18.31 | 17.65 | 17.67 | 2,209,917 | -0.28(-1.56%) |
Feb 12, 2021 | 17.53 | 18.05 | 17.16 | 17.95 | 2,478,700 | +0.42(+2.40%) |
Feb 11, 2021 | 17.80 | 18.06 | 17.14 | 17.53 | 2,452,690 | -0.18(-1.02%) |
Feb 10, 2021 | 18.34 | 18.48 | 17.37 | 17.71 | 7,585,146 | -1.68(-8.66%) |
Feb 09, 2021 | 20.25 | 20.32 | 19.36 | 19.39 | 1,975,307 | -1.10(-5.37%) |
Feb 08, 2021 | 19.93 | 20.50 | 19.67 | 20.49 | 1,286,361 | +1.13(+5.84%) |
Feb 05, 2021 | 19.25 | 19.73 | 18.88 | 19.36 | 1,269,900 | +0.49(+2.60%) |
Feb 04, 2021 | 18.30 | 18.87 | 18.25 | 18.87 | 906,480 | +0.62(+3.40%) |
Feb 03, 2021 | 18.11 | 18.25 | 17.83 | 18.25 | 763,930 | +0.18(+1.00%) |
Feb 02, 2021 | 18.44 | 18.55 | 17.63 | 18.07 | 982,508 | +0.06(+0.33%) |
Feb 01, 2021 | 17.45 | 18.30 | 17.17 | 18.01 | 1,312,933 | +0.72(+4.16%) |
Jan 29, 2021 | 18.24 | 18.52 | 16.88 | 17.29 | 2,990,200 | -1.27(-6.84%) |
Jan 28, 2021 | 18.60 | 19.34 | 18.09 | 18.56 | 1,985,167 | +0.33(+1.81%) |
Jan 27, 2021 | 18.07 | 18.80 | 17.31 | 18.23 | 2,273,097 | -0.44(-2.36%) |
Jan 26, 2021 | 19.65 | 19.65 | 18.50 | 18.67 | 1,156,892 | -0.77(-3.96%) |
Jan 25, 2021 | 20.14 | 20.15 | 18.88 | 19.44 | 1,450,597 | -1.01(-4.94%) |
Jan 22, 2021 | 20.30 | 20.54 | 19.96 | 20.45 | 1,015,500 | -0.29(-1.40%) |
Jan 21, 2021 | 21.25 | 21.50 | 20.57 | 20.74 | 1,585,543 | +0.12(+0.58%) |
Jan 20, 2021 | 21.16 | 21.37 | 20.20 | 20.62 | 1,437,479 | -0.37(-1.76%) |
Jan 19, 2021 | 20.50 | 21.31 | 20.40 | 20.99 | 1,868,834 | +0.80(+3.96%) |
Jan 15, 2021 | 20.25 | 20.64 | 19.36 | 20.19 | 1,500,200 | -0.46(-2.23%) |
Jan 14, 2021 | 19.84 | 21.19 | 19.80 | 20.65 | 2,095,103 | +1.05(+5.36%) |
Jan 13, 2021 | 19.34 | 19.92 | 18.99 | 19.60 | 1,866,307 | +0.20(+1.03%) |
Jan 12, 2021 | 18.05 | 19.60 | 18.00 | 19.40 | 2,521,162 | +1.74(+9.85%) |
Jan 11, 2021 | 17.06 | 17.72 | 17.03 | 17.66 | 1,105,363 | +0.15(+0.86%) |
Jan 08, 2021 | 17.94 | 17.97 | 17.06 | 17.51 | 992,100 | -0.28(-1.57%) |
Jan 07, 2021 | 18.20 | 18.26 | 17.47 | 17.79 | 1,868,141 | -0.12(-0.67%) |
Jan 06, 2021 | 17.42 | 18.42 | 17.31 | 17.91 | 3,073,755 | +1.05(+6.23%) |
Jan 05, 2021 | 15.88 | 17.07 | 15.79 | 16.86 | 1,405,468 | +1.04(+6.57%) |
Jan 04, 2021 | 16.05 | 16.36 | 15.60 | 15.82 | 1,283,687 | -0.15(-0.94%) |
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 1,202,528 | -0.30(-1.84%) | |
Dec 30, 2020 | 15.77 | 16.41 | 15.77 | 16.27 | 1,202,528 | +0.53(+3.37%) |
Dec 29, 2020 | 16.12 | 16.16 | 15.52 | 15.74 | 1,394,059 | -0.38(-2.36%) |
Dec 28, 2020 | 16.64 | 16.67 | 16.10 | 16.12 | 877,247 | -0.36(-2.18%) |
Dec 24, 2020 | 16.53 | 16.59 | 16.08 | 16.48 | 406,500 | -0.07(-0.42%) |
Dec 23, 2020 | 16.37 | 16.82 | 16.35 | 16.55 | 891,855 | +0.42(+2.60%) |
Dec 22, 2020 | 16.50 | 16.59 | 16.07 | 16.13 | 766,271 | -0.43(-2.60%) |
Dec 21, 2020 | 16.00 | 16.61 | 15.77 | 16.56 | 1,217,545 | +0.19(+1.16%) |
Dec 18, 2020 | 16.82 | 16.88 | 16.22 | 16.37 | 2,208,200 | -0.44(-2.62%) |
Dec 17, 2020 | 16.83 | 16.95 | 16.59 | 16.81 | 698,476 | +0.04(+0.24%) |
Dec 16, 2020 | 17.23 | 17.25 | 16.68 | 16.77 | 874,041 | -0.43(-2.50%) |
Dec 15, 2020 | 16.65 | 17.21 | 16.55 | 17.20 | 1,131,287 | +0.76(+4.62%) |
Dec 14, 2020 | 17.20 | 17.24 | 16.27 | 16.44 | 1,529,719 | -0.33(-1.97%) |
Dec 11, 2020 | 17.67 | 17.91 | 16.72 | 16.77 | 2,236,100 | -1.21(-6.73%) |
Dec 10, 2020 | 17.90 | 18.37 | 17.30 | 17.98 | 1,956,259 | -0.26(-1.43%) |
Dec 09, 2020 | 18.85 | 18.99 | 18.04 | 18.24 | 1,972,266 | -0.40(-2.15%) |
Dec 08, 2020 | 17.73 | 18.79 | 17.70 | 18.64 | 1,477,844 | +0.77(+4.31%) |
Dec 07, 2020 | 18.51 | 18.63 | 17.73 | 17.87 | 1,618,490 | -0.78(-4.18%) |
Dec 04, 2020 | 18.37 | 18.68 | 18.06 | 18.65 | 1,316,400 | +0.67(+3.73%) |
Dec 03, 2020 | 17.75 | 18.57 | 17.50 | 17.98 | 2,469,148 | +0.30(+1.70%) |
Dec 02, 2020 | 17.25 | 17.75 | 17.16 | 17.68 | 1,795,445 | +0.29(+1.67%) |
Dec 01, 2020 | 17.68 | 17.93 | 17.17 | 17.39 | 2,575,993 | +0.12(+0.69%) |
Nov 30, 2020 | 17.42 | 17.74 | 16.97 | 17.27 | 2,901,185 | -0.26(-1.48%) |
Nov 27, 2020 | 17.77 | 17.82 | 17.38 | 17.53 | 904,900 | -0.12(-0.68%) |
Nov 25, 2020 | 17.50 | 18.07 | 17.04 | 17.65 | 1,724,200 | -0.15(-0.84%) |
Nov 24, 2020 | 16.87 | 18.12 | 16.62 | 17.80 | 3,268,407 | +1.21(+7.29%) |
Nov 23, 2020 | 15.78 | 16.69 | 15.78 | 16.59 | 1,819,016 | +1.03(+6.62%) |
Nov 20, 2020 | 15.69 | 15.72 | 15.10 | 15.56 | 2,719,400 | -0.28(-1.77%) |
Nov 19, 2020 | 14.57 | 15.96 | 14.35 | 15.84 | 3,267,788 | +1.15(+7.83%) |
Nov 18, 2020 | 14.00 | 15.04 | 14.00 | 14.69 | 2,007,067 | +0.69(+4.93%) |
Nov 17, 2020 | 13.94 | 14.18 | 13.65 | 14.00 | 1,117,713 | -0.20(-1.41%) |
Nov 16, 2020 | 13.95 | 14.20 | 13.68 | 14.20 | 1,657,291 | +0.81(+6.05%) |
Nov 13, 2020 | 13.31 | 13.68 | 13.12 | 13.39 | 1,253,200 | +0.31(+2.37%) |
Nov 12, 2020 | 13.14 | 13.47 | 12.79 | 13.08 | 1,316,901 | -0.29(-2.17%) |
Nov 11, 2020 | 13.85 | 13.86 | 13.03 | 13.37 | 1,840,731 | -0.39(-2.83%) |
Nov 10, 2020 | 13.71 | 13.98 | 13.45 | 13.76 | 1,574,387 | +0.26(+1.93%) |
Nov 09, 2020 | 14.26 | 14.97 | 13.23 | 13.50 | 2,996,275 | +0.85(+6.72%) |
Nov 06, 2020 | 12.96 | 13.02 | 12.42 | 12.65 | 1,651,800 | -0.36(-2.77%) |
Nov 05, 2020 | 12.43 | 13.25 | 12.32 | 13.01 | 1,662,071 | +0.64(+5.17%) |
Nov 04, 2020 | 12.47 | 12.82 | 11.64 | 12.37 | 2,858,163 | -0.86(-6.50%) |
Nov 03, 2020 | 12.88 | 13.35 | 12.71 | 13.23 | 2,347,909 | +0.58(+4.58%) |
Nov 02, 2020 | 11.60 | 12.77 | 11.60 | 12.65 | 2,727,614 | +1.30(+11.45%) |
Oct 30, 2020 | 10.98 | 11.36 | 10.98 | 11.35 | 1,670,900 | +0.29(+2.62%) |
Oct 29, 2020 | 10.75 | 11.18 | 10.70 | 11.06 | 1,389,802 | +0.20(+1.84%) |
Oct 28, 2020 | 10.95 | 11.05 | 10.64 | 10.86 | 1,306,387 | -0.42(-3.72%) |
Oct 27, 2020 | 11.36 | 11.59 | 11.23 | 11.28 | 1,197,492 | -0.13(-1.14%) |
Oct 26, 2020 | 11.89 | 12.03 | 11.13 | 11.41 | 2,178,676 | -0.79(-6.48%) |
Oct 23, 2020 | 12.13 | 12.55 | 12.00 | 12.20 | 1,459,400 | +0.22(+1.84%) |
Oct 22, 2020 | 11.79 | 12.07 | 11.41 | 11.98 | 1,936,991 | +0.30(+2.57%) |
Oct 21, 2020 | 11.82 | 12.04 | 11.54 | 11.68 | 1,738,876 | -0.21(-1.77%) |
Oct 20, 2020 | 11.58 | 11.99 | 11.49 | 11.89 | 3,345,602 | +0.50(+4.39%) |
Oct 19, 2020 | 11.03 | 11.61 | 10.90 | 11.39 | 3,006,683 | +0.49(+4.50%) |
Oct 16, 2020 | 10.80 | 11.28 | 10.73 | 10.90 | 2,772,700 | +0.13(+1.21%) |
Oct 15, 2020 | 10.19 | 10.78 | 10.18 | 10.77 | 1,208,382 | +0.31(+2.96%) |
Oct 14, 2020 | 10.61 | 10.85 | 10.41 | 10.46 | 1,059,598 | -0.13(-1.23%) |
Oct 13, 2020 | 10.76 | 10.88 | 10.41 | 10.59 | 1,400,805 | -0.39(-3.55%) |
Oct 12, 2020 | 10.99 | 11.22 | 10.82 | 10.98 | 1,941,336 | +0.06(+0.55%) |
Oct 09, 2020 | 11.13 | 11.19 | 10.79 | 10.92 | 1,999,100 | -0.11(-1.00%) |
Oct 08, 2020 | 10.98 | 11.08 | 10.64 | 11.03 | 3,712,664 | +0.13(+1.19%) |
Oct 07, 2020 | 9.580 | 11.18 | 9.575 | 10.90 | 4,874,952 | +1.42(+14.98%) |
Oct 06, 2020 | 9.840 | 10.13 | 9.450 | 9.480 | 2,223,292 | -0.23(-2.37%) |
Oct 05, 2020 | 9.590 | 9.790 | 9.480 | 9.710 | 3,267,200 | +0.31(+3.30%) |
Oct 02, 2020 | 8.880 | 9.450 | 8.810 | 9.400 | 3,546,300 | +0.25(+2.73%) |
Oct 01, 2020 | 8.860 | 9.240 | 8.780 | 9.150 | 1,999,482 | +0.34(+3.86%) |
Sep 30, 2020 | 9.280 | 9.430 | 8.760 | 8.810 | 2,447,092 | -0.42(-4.55%) |
Sep 29, 2020 | 8.960 | 9.410 | 8.810 | 9.230 | 2,650,208 | +0.08(+0.87%) |
Sep 28, 2020 | 9.640 | 9.980 | 9.050 | 9.150 | 3,058,062 | -0.44(-4.59%) |
Sep 25, 2020 | 8.860 | 9.670 | 8.320 | 9.590 | 6,726,800 | +0.12(+1.27%) |
Sep 24, 2020 | 8.420 | 9.470 | 8.250 | 9.470 | 4,487,041 | +0.99(+11.67%) |
Sep 23, 2020 | 8.730 | 8.930 | 8.450 | 8.480 | 2,833,671 | -0.07(-0.82%) |
Sep 22, 2020 | 8.700 | 8.915 | 8.510 | 8.550 | 1,744,490 | -0.13(-1.50%) |
Sep 21, 2020 | 9.030 | 9.070 | 8.540 | 8.680 | 2,165,790 | -0.74(-7.86%) |
Sep 18, 2020 | 9.490 | 9.770 | 9.250 | 9.420 | 6,141,800 | +0.02(+0.21%) |
Sep 17, 2020 | 9.050 | 9.570 | 8.730 | 9.400 | 2,150,674 | +0.15(+1.62%) |
Sep 16, 2020 | 8.870 | 9.590 | 8.840 | 9.250 | 2,256,874 | +0.41(+4.64%) |
Sep 15, 2020 | 9.200 | 9.280 | 8.750 | 8.840 | 1,705,379 | -0.32(-3.49%) |
Sep 14, 2020 | 9.250 | 9.300 | 8.960 | 9.160 | 1,514,722 | +0.09(+0.99%) |
Sep 11, 2020 | 8.930 | 9.265 | 8.780 | 9.070 | 2,295,100 | +0.16(+1.80%) |
Sep 10, 2020 | 9.450 | 9.510 | 8.610 | 8.910 | 3,954,724 | -0.52(-5.51%) |
Sep 09, 2020 | 8.560 | 9.640 | 8.380 | 9.430 | 4,273,051 | +1.10(+13.21%) |
Sep 08, 2020 | 8.870 | 8.920 | 8.100 | 8.330 | 2,685,476 | -0.69(-7.65%) |
Sep 04, 2020 | 8.740 | 9.070 | 8.570 | 9.020 | 2,327,800 | +0.45(+5.25%) |
Sep 03, 2020 | 9.270 | 9.370 | 8.540 | 8.570 | 2,511,855 | -0.61(-6.64%) |
Sep 02, 2020 | 9.340 | 9.410 | 9.030 | 9.180 | 1,743,046 | -0.10(-1.08%) |
Sep 01, 2020 | 9.450 | 9.560 | 9.160 | 9.280 | 1,906,958 | -0.24(-2.52%) |
Aug 31, 2020 | 9.630 | 9.720 | 9.350 | 9.520 | 2,057,420 | -0.14(-1.45%) |
Aug 28, 2020 | 9.760 | 9.850 | 9.330 | 9.660 | 1,964,000 | -0.06(-0.62%) |
Aug 27, 2020 | 9.560 | 9.760 | 9.470 | 9.720 | 1,475,694 | +0.26(+2.75%) |
Aug 26, 2020 | 9.700 | 9.730 | 9.350 | 9.460 | 1,378,456 | -0.25(-2.57%) |
Aug 25, 2020 | 10.01 | 10.21 | 9.670 | 9.710 | 2,648,221 | -0.20(-2.02%) |
Aug 24, 2020 | 9.430 | 10.11 | 9.190 | 9.910 | 3,250,273 | +0.57(+6.10%) |
Aug 21, 2020 | 10.07 | 10.15 | 9.315 | 9.340 | 2,954,200 | -0.82(-8.07%) |
Aug 20, 2020 | 10.50 | 10.55 | 10.15 | 10.16 | 1,601,999 | -0.41(-3.88%) |
Aug 19, 2020 | 10.67 | 10.79 | 10.53 | 10.57 | 1,903,619 | -0.09(-0.84%) |
Aug 18, 2020 | 10.87 | 10.98 | 10.63 | 10.66 | 1,226,064 | -0.33(-3.00%) |
Aug 17, 2020 | 11.59 | 11.78 | 10.96 | 10.99 | 1,417,133 | -0.51(-4.43%) |
Aug 14, 2020 | 11.50 | 11.65 | 11.40 | 11.50 | 1,250,200 | -0.18(-1.54%) |
Aug 13, 2020 | 11.87 | 12.04 | 11.66 | 11.68 | 1,638,260 | -0.36(-2.99%) |
Aug 12, 2020 | 12.48 | 12.49 | 11.86 | 12.04 | 1,937,876 | -0.19(-1.55%) |
Aug 11, 2020 | 12.22 | 12.69 | 12.14 | 12.23 | 3,262,927 | +0.27(+2.26%) |
Aug 10, 2020 | 11.46 | 12.00 | 11.44 | 11.96 | 2,429,800 | +0.58(+5.10%) |
Aug 07, 2020 | 11.04 | 11.39 | 10.90 | 11.38 | 2,050,100 | +0.30(+2.71%) |
Aug 06, 2020 | 11.23 | 11.33 | 10.97 | 11.08 | 2,047,939 | -0.20(-1.77%) |
Aug 05, 2020 | 10.98 | 11.40 | 10.88 | 11.28 | 2,999,330 | +0.48(+4.44%) |
Aug 04, 2020 | 10.65 | 10.84 | 10.44 | 10.80 | 1,785,002 | +0.11(+1.03%) |
Aug 03, 2020 | 10.26 | 11.01 | 10.07 | 10.69 | 3,493,754 | +0.50(+4.91%) |
Jul 31, 2020 | 11.25 | 11.35 | 10.06 | 10.19 | 3,760,800 | -1.14(-10.06%) |
Jul 30, 2020 | 11.37 | 11.43 | 10.99 | 11.33 | 1,247,316 | -0.26(-2.24%) |
Jul 29, 2020 | 11.29 | 11.62 | 11.27 | 11.59 | 1,443,032 | +0.34(+3.02%) |
Jul 28, 2020 | 11.49 | 11.68 | 11.23 | 11.25 | 1,341,551 | -0.34(-2.93%) |
Jul 27, 2020 | 11.89 | 11.91 | 11.45 | 11.59 | 1,957,685 | -0.31(-2.61%) |
Jul 24, 2020 | 12.02 | 12.22 | 11.88 | 11.90 | 2,477,600 | -0.45(-3.64%) |
Jul 23, 2020 | 12.06 | 12.47 | 12.06 | 12.35 | 1,355,547 | +0.12(+0.98%) |
Jul 22, 2020 | 12.23 | 12.43 | 12.18 | 12.23 | 1,351,227 | -0.19(-1.53%) |
Jul 21, 2020 | 12.41 | 12.63 | 12.21 | 12.42 | 1,976,810 | +0.29(+2.39%) |
Jul 20, 2020 | 12.36 | 12.45 | 11.96 | 12.13 | 1,994,166 | -0.32(-2.57%) |
Jul 17, 2020 | 12.50 | 12.66 | 12.24 | 12.45 | 2,918,900 | -0.08(-0.64%) |
Jul 16, 2020 | 12.61 | 12.69 | 12.18 | 12.53 | 2,204,016 | -0.12(-0.95%) |
Jul 15, 2020 | 12.42 | 12.79 | 12.20 | 12.65 | 1,751,306 | +0.65(+5.42%) |
Jul 14, 2020 | 11.72 | 12.05 | 11.47 | 12.00 | 1,427,233 | +0.21(+1.78%) |
Jul 13, 2020 | 11.77 | 12.28 | 11.52 | 11.79 | 1,931,917 | +0.21(+1.81%) |
Jul 10, 2020 | 11.23 | 11.62 | 11.10 | 11.58 | 1,281,900 | +0.35(+3.12%) |
Jul 09, 2020 | 11.50 | 11.50 | 11.00 | 11.23 | 2,292,726 | -0.33(-2.85%) |
Jul 08, 2020 | 11.57 | 11.76 | 11.09 | 11.56 | 2,327,153 | +0.00(+0.00%) |
Jul 07, 2020 | 11.61 | 11.92 | 11.45 | 11.56 | 1,952,030 | -0.24(-2.03%) |
Jul 06, 2020 | 11.88 | 12.22 | 11.55 | 11.80 | 1,662,519 | +0.10(+0.85%) |
Jul 02, 2020 | 11.93 | 12.47 | 11.57 | 11.70 | 2,655,000 | +0.23(+2.01%) |
Jul 01, 2020 | 12.05 | 12.28 | 11.46 | 11.47 | 2,272,771 | -0.61(-5.05%) |
Jun 30, 2020 | 11.80 | 12.36 | 11.72 | 12.08 | 2,867,529 | +0.09(+0.75%) |
Jun 29, 2020 | 11.50 | 12.06 | 11.29 | 11.99 | 3,725,472 | +0.75(+6.67%) |
Jun 26, 2020 | 12.85 | 12.99 | 11.24 | 11.24 | 13,513,800 | -1.78(-13.67%) |
Jun 25, 2020 | 12.46 | 13.23 | 12.41 | 13.02 | 2,812,711 | +0.40(+3.17%) |
Jun 24, 2020 | 13.50 | 13.68 | 12.58 | 12.62 | 2,745,273 | -1.09(-7.95%) |
Jun 23, 2020 | 13.82 | 14.07 | 13.49 | 13.71 | 2,092,746 | +0.14(+1.03%) |
Jun 22, 2020 | 13.37 | 13.64 | 13.07 | 13.57 | 1,902,419 | +0.08(+0.59%) |
Jun 19, 2020 | 13.41 | 13.93 | 13.20 | 13.49 | 3,413,800 | +0.33(+2.51%) |
Jun 18, 2020 | 12.63 | 13.53 | 12.53 | 13.16 | 2,089,627 | +0.33(+2.57%) |
Jun 17, 2020 | 13.29 | 13.49 | 12.78 | 12.83 | 2,550,843 | -0.46(-3.46%) |
Jun 16, 2020 | 13.78 | 14.16 | 13.16 | 13.29 | 3,302,531 | +0.50(+3.91%) |
Jun 15, 2020 | 11.66 | 12.93 | 11.36 | 12.79 | 2,359,826 | +0.42(+3.40%) |
Jun 12, 2020 | 12.59 | 12.90 | 11.81 | 12.37 | 2,218,000 | +0.64(+5.46%) |
Jun 11, 2020 | 11.97 | 12.52 | 11.57 | 11.73 | 2,840,480 | -1.57(-11.80%) |
Jun 10, 2020 | 14.12 | 14.12 | 12.95 | 13.30 | 2,549,581 | -0.96(-6.73%) |
Jun 09, 2020 | 14.33 | 14.74 | 14.02 | 14.26 | 2,409,109 | -0.66(-4.42%) |
Jun 08, 2020 | 14.54 | 15.22 | 14.40 | 14.92 | 2,991,540 | +0.84(+5.97%) |
Jun 05, 2020 | 14.07 | 14.81 | 13.97 | 14.08 | 3,191,200 | +0.63(+4.68%) |
Jun 04, 2020 | 12.58 | 13.57 | 12.37 | 13.45 | 3,453,592 | +0.78(+6.16%) |
Jun 03, 2020 | 12.51 | 12.83 | 12.36 | 12.67 | 2,862,875 | +0.47(+3.85%) |
Jun 02, 2020 | 12.27 | 12.66 | 12.09 | 12.20 | 2,802,041 | +0.00(+0.00%) |
Jun 01, 2020 | 11.81 | 12.41 | 11.45 | 12.20 | 2,353,473 | +0.59(+5.08%) |
May 29, 2020 | 11.33 | 11.98 | 11.07 | 11.61 | 4,696,200 | +0.02(+0.17%) |
May 28, 2020 | 12.27 | 12.30 | 11.53 | 11.59 | 3,073,782 | -0.51(-4.21%) |
May 27, 2020 | 12.20 | 12.42 | 11.58 | 12.10 | 3,076,814 | +0.44(+3.77%) |
May 26, 2020 | 11.50 | 12.05 | 11.45 | 11.66 | 2,701,564 | +0.84(+7.76%) |
May 22, 2020 | 10.90 | 11.03 | 10.54 | 10.82 | 1,509,400 | -0.09(-0.82%) |
May 21, 2020 | 10.83 | 11.35 | 10.80 | 10.91 | 2,895,011 | +0.01(+0.09%) |
May 20, 2020 | 10.59 | 10.94 | 10.55 | 10.90 | 2,338,006 | +0.78(+7.71%) |
May 19, 2020 | 10.41 | 10.73 | 10.09 | 10.12 | 2,810,350 | -0.30(-2.88%) |
May 18, 2020 | 9.800 | 10.70 | 9.760 | 10.42 | 3,968,050 | +1.30(+14.25%) |
May 15, 2020 | 8.330 | 9.340 | 8.250 | 9.120 | 3,072,200 | +0.46(+5.31%) |
May 14, 2020 | 7.780 | 8.850 | 7.430 | 8.660 | 3,943,644 | +0.66(+8.25%) |
May 13, 2020 | 9.030 | 9.030 | 7.890 | 8.000 | 5,591,126 | -1.10(-12.09%) |
May 12, 2020 | 10.50 | 10.61 | 9.040 | 9.100 | 4,213,487 | -1.34(-12.84%) |
May 11, 2020 | 10.16 | 10.60 | 9.850 | 10.44 | 2,529,186 | +0.06(+0.58%) |
May 08, 2020 | 10.12 | 10.47 | 9.950 | 10.38 | 2,423,200 | +0.37(+3.70%) |
May 07, 2020 | 9.880 | 10.14 | 9.760 | 10.01 | 2,254,793 | +0.50(+5.26%) |
May 06, 2020 | 9.930 | 10.04 | 9.470 | 9.510 | 2,581,876 | -0.15(-1.55%) |
May 05, 2020 | 10.39 | 10.73 | 9.610 | 9.660 | 2,902,619 | -0.31(-3.11%) |
May 04, 2020 | 9.770 | 10.15 | 9.380 | 9.970 | 3,248,962 | -0.23(-2.25%) |