Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.55 | 22.63 | 22.11 | 22.26 | 1,127,261 | -0.38(-1.68%) |
Apr 29, 2021 | 22.75 | 22.87 | 22.50 | 22.64 | 1,637,957 | +0.13(+0.56%) |
Apr 28, 2021 | 22.53 | 22.63 | 22.41 | 22.51 | 1,090,839 | -0.02(-0.08%) |
Apr 27, 2021 | 22.40 | 22.55 | 22.32 | 22.53 | 1,104,647 | +0.20(+0.89%) |
Apr 26, 2021 | 22.48 | 22.78 | 22.27 | 22.33 | 1,717,492 | +0.03(+0.12%) |
Apr 23, 2021 | 21.87 | 22.49 | 21.85 | 22.31 | 1,135,009 | +0.46(+2.11%) |
Apr 22, 2021 | 21.80 | 22.06 | 21.59 | 21.84 | 872,264 | +0.04(+0.17%) |
Apr 21, 2021 | 21.51 | 21.83 | 21.35 | 21.81 | 952,676 | +0.37(+1.73%) |
Apr 20, 2021 | 21.64 | 21.74 | 21.28 | 21.44 | 1,252,708 | -0.32(-1.45%) |
Apr 19, 2021 | 21.45 | 21.77 | 21.38 | 21.75 | 1,353,913 | +0.22(+1.01%) |
Apr 16, 2021 | 21.74 | 21.85 | 21.29 | 21.54 | 1,097,485 | +0.05(+0.25%) |
Apr 15, 2021 | 21.38 | 21.53 | 21.11 | 21.48 | 871,569 | +0.17(+0.81%) |
Apr 14, 2021 | 21.07 | 21.50 | 21.02 | 21.31 | 572,355 | +0.23(+1.07%) |
Apr 13, 2021 | 21.10 | 21.28 | 20.87 | 21.09 | 2,204,487 | -0.12(-0.55%) |
Apr 12, 2021 | 21.44 | 21.52 | 21.12 | 21.20 | 1,016,509 | -0.25(-1.18%) |
Apr 09, 2021 | 21.53 | 21.54 | 21.30 | 21.46 | 710,958 | +0.13(+0.59%) |
Apr 08, 2021 | 21.13 | 21.40 | 21.00 | 21.33 | 1,152,160 | +0.14(+0.64%) |
Apr 07, 2021 | 21.23 | 21.28 | 21.01 | 21.19 | 811,559 | +0.03(+0.13%) |
Apr 06, 2021 | 21.38 | 21.45 | 21.06 | 21.17 | 1,290,457 | -0.15(-0.72%) |
Apr 05, 2021 | 21.28 | 21.39 | 21.02 | 21.32 | 876,581 | +0.31(+1.46%) |
Apr 01, 2021 | 21.00 | 21.20 | 20.79 | 21.01 | 771,283 | +0.01(+0.04%) |
Mar 31, 2021 | 20.74 | 21.24 | 20.64 | 21.00 | 1,379,192 | +0.26(+1.26%) |
Mar 30, 2021 | 20.35 | 20.82 | 20.32 | 20.74 | 962,294 | +0.41(+2.00%) |
Mar 29, 2021 | 20.29 | 20.67 | 20.15 | 20.34 | 1,157,410 | -0.23(-1.10%) |
Mar 26, 2021 | 20.26 | 20.59 | 19.93 | 20.56 | 1,157,147 | +0.61(+3.08%) |
Mar 25, 2021 | 19.52 | 20.12 | 19.12 | 19.95 | 1,485,326 | +0.41(+2.08%) |
Mar 24, 2021 | 19.76 | 20.31 | 19.53 | 19.54 | 1,490,113 | -0.08(-0.41%) |
Mar 23, 2021 | 19.79 | 20.03 | 19.50 | 19.62 | 1,346,021 | -0.36(-1.81%) |
Mar 22, 2021 | 20.39 | 20.39 | 19.79 | 19.98 | 1,364,941 | -0.41(-1.99%) |
Mar 19, 2021 | 20.47 | 21.17 | 19.97 | 20.39 | 3,783,918 | -0.27(-1.31%) |
Mar 18, 2021 | 21.36 | 21.72 | 20.54 | 20.66 | 1,600,096 | -0.59(-2.76%) |
Mar 17, 2021 | 21.02 | 21.25 | 20.72 | 21.25 | 1,722,786 | +0.29(+1.38%) |
Mar 16, 2021 | 20.97 | 21.09 | 20.77 | 20.96 | 1,478,274 | -0.21(-0.98%) |
Mar 15, 2021 | 20.82 | 21.17 | 20.56 | 21.17 | 1,541,320 | +0.26(+1.25%) |
Mar 12, 2021 | 20.86 | 21.19 | 20.66 | 20.91 | 1,149,067 | +0.23(+1.09%) |
Mar 11, 2021 | 20.44 | 20.68 | 20.23 | 20.68 | 1,640,157 | +0.23(+1.10%) |
Mar 10, 2021 | 19.84 | 20.57 | 19.84 | 20.45 | 1,736,281 | +0.53(+2.68%) |
Mar 09, 2021 | 19.61 | 20.17 | 19.38 | 19.92 | 1,951,607 | +0.26(+1.33%) |
Mar 08, 2021 | 19.58 | 20.16 | 19.41 | 19.66 | 2,486,309 | +0.36(+1.87%) |
Mar 05, 2021 | 19.42 | 19.57 | 18.44 | 19.30 | 2,791,034 | +0.29(+1.52%) |
Mar 04, 2021 | 19.19 | 19.50 | 18.80 | 19.01 | 2,113,015 | -0.08(-0.43%) |
Mar 03, 2021 | 19.16 | 19.55 | 18.91 | 19.09 | 1,635,717 | +0.05(+0.24%) |
Mar 02, 2021 | 19.23 | 19.62 | 19.02 | 19.04 | 1,927,911 | -0.23(-1.17%) |
Mar 01, 2021 | 18.85 | 19.41 | 18.70 | 19.27 | 2,381,187 | +0.84(+4.56%) |
Feb 26, 2021 | 18.49 | 18.92 | 18.12 | 18.43 | 2,830,993 | -0.14(-0.73%) |
Feb 25, 2021 | 19.49 | 19.69 | 18.01 | 18.57 | 3,047,710 | -0.68(-3.52%) |
Feb 24, 2021 | 18.88 | 19.52 | 18.69 | 19.24 | 2,018,134 | +0.44(+2.35%) |
Feb 23, 2021 | 18.48 | 18.95 | 18.38 | 18.80 | 2,419,238 | +0.48(+2.61%) |
Feb 22, 2021 | 18.79 | 18.96 | 18.29 | 18.32 | 2,573,278 | -0.55(-2.92%) |
Feb 19, 2021 | 18.37 | 18.91 | 17.96 | 18.87 | 1,705,834 | +0.56(+3.08%) |
Feb 18, 2021 | 18.53 | 18.59 | 17.99 | 18.31 | 1,383,037 | -0.31(-1.69%) |
Feb 17, 2021 | 18.60 | 18.93 | 18.57 | 18.62 | 1,135,268 | -0.14(-0.77%) |
Feb 16, 2021 | 18.60 | 18.93 | 18.50 | 18.77 | 1,079,107 | +0.39(+2.10%) |
Feb 12, 2021 | 18.32 | 18.67 | 18.26 | 18.38 | 950,784 | -0.13(-0.73%) |
Feb 11, 2021 | 18.69 | 18.88 | 18.33 | 18.51 | 1,013,615 | -0.18(-0.96%) |
Feb 10, 2021 | 18.69 | 18.86 | 18.48 | 18.69 | 2,298,219 | +0.09(+0.48%) |
Feb 09, 2021 | 18.54 | 18.75 | 18.13 | 18.60 | 1,047,949 | +0.10(+0.53%) |
Feb 08, 2021 | 18.18 | 18.60 | 18.18 | 18.51 | 2,161,072 | +0.40(+2.18%) |
Feb 05, 2021 | 18.21 | 18.25 | 17.66 | 18.11 | 1,222,087 | +0.05(+0.30%) |
Feb 04, 2021 | 17.53 | 18.13 | 17.48 | 18.06 | 1,131,840 | +0.55(+3.13%) |
Feb 03, 2021 | 17.61 | 17.79 | 17.42 | 17.51 | 1,174,366 | -0.22(-1.22%) |
Feb 02, 2021 | 17.84 | 17.98 | 17.56 | 17.72 | 1,434,337 | +0.09(+0.51%) |
Feb 01, 2021 | 17.37 | 17.71 | 17.24 | 17.63 | 1,185,844 | +0.40(+2.29%) |
Jan 29, 2021 | 17.92 | 18.01 | 17.19 | 17.24 | 1,177,427 | -0.79(-4.38%) |
Jan 28, 2021 | 18.02 | 18.36 | 17.78 | 18.03 | 1,202,308 | +0.45(+2.55%) |
Jan 27, 2021 | 17.87 | 17.88 | 17.15 | 17.58 | 1,580,873 | -0.66(-3.64%) |
Jan 26, 2021 | 18.91 | 18.99 | 18.23 | 18.25 | 947,538 | -0.48(-2.59%) |
Jan 25, 2021 | 18.36 | 18.74 | 18.06 | 18.73 | 1,274,647 | +0.17(+0.92%) |
Jan 22, 2021 | 19.03 | 19.14 | 17.74 | 18.56 | 2,559,779 | -0.76(-3.95%) |
Jan 21, 2021 | 19.83 | 19.83 | 18.95 | 19.32 | 2,236,313 | -0.40(-2.00%) |
Jan 20, 2021 | 19.39 | 19.76 | 19.23 | 19.72 | 1,605,984 | +0.34(+1.76%) |
Jan 19, 2021 | 19.69 | 19.83 | 19.23 | 19.38 | 1,911,172 | -0.10(-0.51%) |
Jan 15, 2021 | 19.35 | 19.86 | 19.32 | 19.48 | 2,285,358 | -0.26(-1.32%) |
Jan 14, 2021 | 19.40 | 19.80 | 19.15 | 19.74 | 1,148,719 | +0.51(+2.66%) |
Jan 13, 2021 | 19.44 | 19.48 | 18.98 | 19.22 | 980,836 | -0.13(-0.70%) |
Jan 12, 2021 | 19.28 | 19.50 | 19.11 | 19.36 | 1,380,567 | +0.19(+0.98%) |
Jan 11, 2021 | 18.69 | 19.22 | 18.69 | 19.17 | 948,837 | +0.13(+0.71%) |
Jan 08, 2021 | 19.40 | 19.40 | 18.67 | 19.04 | 1,138,224 | -0.32(-1.67%) |
Jan 07, 2021 | 18.84 | 19.48 | 18.77 | 19.36 | 1,308,980 | +0.65(+3.46%) |
Jan 06, 2021 | 18.39 | 19.16 | 18.39 | 18.71 | 1,752,188 | +0.78(+4.36%) |
Jan 05, 2021 | 17.54 | 18.09 | 17.54 | 17.93 | 1,012,322 | +0.45(+2.57%) |
Jan 04, 2021 | 18.28 | 18.30 | 17.30 | 17.48 | 1,216,939 | -0.70(-3.85%) |
Dec 31, 2020 | 18.18 | 18.18 | 18.18 | 1,172,344 | +0.32(+1.81%) | |
Dec 30, 2020 | 17.81 | 18.12 | 17.81 | 17.86 | 1,172,344 | +0.07(+0.40%) |
Dec 29, 2020 | 17.98 | 18.16 | 17.68 | 17.79 | 766,353 | -0.28(-1.54%) |
Dec 28, 2020 | 18.03 | 18.30 | 17.96 | 18.07 | 791,047 | +0.11(+0.60%) |
Dec 24, 2020 | 18.17 | 18.26 | 17.70 | 17.96 | 290,904 | -0.13(-0.74%) |
Dec 23, 2020 | 17.95 | 18.25 | 17.89 | 18.09 | 1,078,847 | +0.22(+1.21%) |
Dec 22, 2020 | 18.14 | 18.19 | 17.81 | 17.88 | 783,197 | -0.23(-1.29%) |
Dec 21, 2020 | 17.66 | 18.12 | 17.54 | 18.11 | 1,353,142 | +0.22(+1.25%) |
Dec 18, 2020 | 18.25 | 18.44 | 17.84 | 17.89 | 2,788,203 | -0.38(-2.06%) |
Dec 17, 2020 | 18.42 | 18.53 | 18.11 | 18.26 | 991,560 | -0.13(-0.73%) |
Dec 16, 2020 | 18.39 | 18.59 | 18.13 | 18.40 | 1,568,410 | +0.09(+0.49%) |
Dec 15, 2020 | 17.68 | 18.51 | 17.66 | 18.31 | 1,909,298 | +0.64(+3.61%) |
Dec 14, 2020 | 18.28 | 18.28 | 17.63 | 17.67 | 996,151 | -0.17(-0.96%) |
Dec 11, 2020 | 17.99 | 18.18 | 17.82 | 17.84 | 1,321,765 | -0.44(-2.41%) |
Dec 10, 2020 | 18.01 | 18.35 | 17.78 | 18.28 | 1,654,375 | +0.32(+1.80%) |
Dec 09, 2020 | 17.72 | 18.12 | 17.67 | 17.96 | 2,702,821 | +0.43(+2.46%) |
Dec 08, 2020 | 17.37 | 17.65 | 17.37 | 17.53 | 1,354,780 | -0.06(-0.36%) |
Dec 07, 2020 | 17.60 | 17.63 | 17.34 | 17.59 | 1,491,815 | -0.19(-1.06%) |
Dec 04, 2020 | 17.52 | 17.82 | 17.25 | 17.78 | 1,028,967 | +0.43(+2.48%) |
Dec 03, 2020 | 17.52 | 17.81 | 17.23 | 17.35 | 1,362,028 | -0.20(-1.13%) |
Dec 02, 2020 | 17.13 | 17.63 | 17.04 | 17.54 | 1,683,210 | +0.34(+1.98%) |
Dec 01, 2020 | 17.43 | 17.53 | 17.10 | 17.20 | 1,472,294 | +0.25(+1.48%) |
Nov 30, 2020 | 17.36 | 17.54 | 16.94 | 16.95 | 2,831,744 | -0.57(-3.28%) |
Nov 27, 2020 | 17.88 | 18.00 | 17.39 | 17.53 | 1,860,695 | -0.40(-2.25%) |
Nov 25, 2020 | 17.73 | 18.07 | 17.40 | 17.93 | 2,376,237 | +0.01(+0.05%) |
Nov 24, 2020 | 17.34 | 18.24 | 17.28 | 17.92 | 4,193,992 | +0.90(+5.27%) |
Nov 23, 2020 | 17.06 | 17.16 | 16.91 | 17.02 | 1,046,814 | +0.15(+0.90%) |
Nov 20, 2020 | 16.67 | 16.87 | 16.52 | 16.87 | 1,910,367 | +0.03(+0.19%) |
Nov 19, 2020 | 16.50 | 16.87 | 16.26 | 16.84 | 2,489,920 | +0.19(+1.12%) |
Nov 18, 2020 | 17.36 | 17.51 | 16.63 | 16.65 | 2,030,168 | -0.60(-3.46%) |
Nov 17, 2020 | 17.06 | 17.31 | 16.78 | 17.25 | 2,174,826 | -0.01(-0.05%) |
Nov 16, 2020 | 17.17 | 17.55 | 16.52 | 17.26 | 2,233,466 | +0.82(+4.99%) |
Nov 13, 2020 | 16.35 | 16.71 | 16.26 | 16.44 | 2,057,861 | +0.30(+1.88%) |
Nov 12, 2020 | 16.55 | 16.72 | 15.96 | 16.14 | 1,739,472 | -0.72(-4.29%) |
Nov 11, 2020 | 17.07 | 17.17 | 16.45 | 16.86 | 2,066,246 | -0.14(-0.84%) |
Nov 10, 2020 | 16.52 | 17.02 | 16.34 | 17.00 | 2,794,460 | +0.73(+4.50%) |
Nov 09, 2020 | 17.30 | 18.03 | 16.23 | 16.27 | 3,618,147 | +0.59(+3.75%) |
Nov 06, 2020 | 16.08 | 16.56 | 15.36 | 15.68 | 2,210,001 | -0.18(-1.12%) |
Nov 05, 2020 | 17.01 | 17.21 | 15.82 | 15.86 | 4,539,377 | -0.87(-5.17%) |
Nov 04, 2020 | 16.33 | 17.00 | 15.70 | 16.72 | 2,646,706 | +0.02(+0.11%) |
Nov 03, 2020 | 16.64 | 16.80 | 16.36 | 16.71 | 1,950,518 | +0.45(+2.74%) |
Nov 02, 2020 | 16.26 | 16.56 | 16.04 | 16.26 | 1,745,867 | +0.25(+1.56%) |
Oct 30, 2020 | 15.39 | 16.06 | 15.26 | 16.01 | 2,560,919 | +0.52(+3.34%) |
Oct 29, 2020 | 15.06 | 15.64 | 14.90 | 15.49 | 1,403,962 | +0.33(+2.18%) |
Oct 28, 2020 | 15.56 | 15.70 | 15.12 | 15.16 | 2,206,854 | -0.76(-4.76%) |
Oct 27, 2020 | 16.22 | 16.24 | 15.79 | 15.92 | 1,756,001 | -0.35(-2.14%) |
Oct 26, 2020 | 16.24 | 16.34 | 15.96 | 16.27 | 2,290,528 | -0.32(-1.94%) |
Oct 23, 2020 | 15.95 | 16.71 | 15.85 | 16.59 | 2,206,189 | +0.81(+5.14%) |
Oct 22, 2020 | 15.44 | 15.81 | 15.40 | 15.78 | 1,205,365 | +0.29(+1.90%) |
Oct 21, 2020 | 15.84 | 15.84 | 15.46 | 15.48 | 1,183,854 | -0.29(-1.81%) |
Oct 20, 2020 | 16.26 | 16.39 | 15.76 | 15.77 | 2,175,344 | -0.27(-1.67%) |
Oct 19, 2020 | 15.94 | 16.49 | 15.73 | 16.04 | 4,120,489 | +0.21(+1.30%) |
Oct 16, 2020 | 15.85 | 15.96 | 15.38 | 15.83 | 1,744,277 | -0.06(-0.39%) |
Oct 15, 2020 | 15.39 | 16.22 | 15.30 | 15.89 | 1,960,544 | +0.29(+1.83%) |
Oct 14, 2020 | 15.78 | 15.93 | 15.59 | 15.61 | 1,089,926 | -0.21(-1.35%) |
Oct 13, 2020 | 15.98 | 16.06 | 15.58 | 15.82 | 1,457,820 | -0.40(-2.47%) |
Oct 12, 2020 | 15.78 | 16.26 | 15.65 | 16.22 | 2,053,686 | +0.67(+4.30%) |
Oct 09, 2020 | 15.89 | 16.05 | 15.50 | 15.56 | 1,576,666 | -0.18(-1.13%) |
Oct 08, 2020 | 15.91 | 16.04 | 15.50 | 15.73 | 2,197,896 | +0.06(+0.40%) |
Oct 07, 2020 | 15.48 | 16.18 | 15.47 | 15.67 | 3,944,572 | +0.70(+4.65%) |
Oct 06, 2020 | 14.79 | 15.38 | 14.58 | 14.98 | 3,578,716 | +0.51(+3.51%) |
Oct 05, 2020 | 14.27 | 14.49 | 14.10 | 14.47 | 1,351,775 | +0.46(+3.31%) |
Oct 02, 2020 | 12.98 | 14.17 | 12.92 | 14.00 | 3,407,832 | +0.68(+5.09%) |
Oct 01, 2020 | 13.08 | 13.39 | 12.95 | 13.33 | 1,492,338 | +0.29(+2.26%) |
Sep 30, 2020 | 13.10 | 13.41 | 12.94 | 13.03 | 1,781,228 | +0.02(+0.14%) |
Sep 29, 2020 | 13.36 | 13.36 | 12.85 | 13.01 | 1,092,524 | -0.37(-2.80%) |
Sep 28, 2020 | 13.08 | 13.54 | 12.98 | 13.39 | 1,880,411 | +0.63(+4.97%) |
Sep 25, 2020 | 12.37 | 12.79 | 12.36 | 12.75 | 1,082,129 | +0.23(+1.85%) |
Sep 24, 2020 | 12.62 | 12.89 | 12.22 | 12.52 | 1,405,384 | -0.04(-0.28%) |
Sep 23, 2020 | 13.13 | 13.42 | 12.55 | 12.56 | 2,036,459 | -0.46(-3.56%) |
Sep 22, 2020 | 12.78 | 13.18 | 12.74 | 13.02 | 1,579,757 | +0.26(+2.03%) |
Sep 21, 2020 | 13.10 | 13.25 | 12.62 | 12.76 | 2,466,452 | -0.78(-5.73%) |
Sep 18, 2020 | 14.04 | 14.08 | 13.32 | 13.54 | 4,321,565 | -0.42(-3.00%) |
Sep 17, 2020 | 13.78 | 14.01 | 13.66 | 13.96 | 1,618,548 | +0.01(+0.06%) |
Sep 16, 2020 | 14.07 | 14.10 | 13.82 | 13.95 | 1,850,026 | -0.11(-0.76%) |
Sep 15, 2020 | 14.13 | 14.23 | 13.94 | 14.06 | 1,412,306 | -0.05(-0.38%) |
Sep 14, 2020 | 13.91 | 14.34 | 13.83 | 14.11 | 1,844,508 | +0.31(+2.26%) |
Sep 11, 2020 | 13.65 | 13.83 | 13.52 | 13.80 | 1,614,785 | +0.15(+1.11%) |
Sep 10, 2020 | 13.82 | 14.08 | 13.63 | 13.65 | 1,576,370 | -0.11(-0.78%) |
Sep 09, 2020 | 13.74 | 13.88 | 13.58 | 13.75 | 1,082,172 | +0.09(+0.65%) |
Sep 08, 2020 | 14.01 | 14.09 | 13.66 | 13.66 | 1,647,578 | -0.58(-4.07%) |
Sep 04, 2020 | 14.67 | 14.69 | 14.13 | 14.24 | 1,909,085 | -0.01(-0.06%) |
Sep 03, 2020 | 14.42 | 14.65 | 14.21 | 14.25 | 2,321,438 | -0.06(-0.44%) |
Sep 02, 2020 | 13.90 | 14.38 | 13.78 | 14.32 | 1,994,336 | +0.45(+3.28%) |
Sep 01, 2020 | 13.64 | 13.88 | 13.40 | 13.86 | 1,545,663 | +0.09(+0.65%) |
Aug 31, 2020 | 13.79 | 13.92 | 13.66 | 13.77 | 1,767,606 | -0.08(-0.58%) |
Aug 28, 2020 | 13.76 | 13.91 | 13.61 | 13.85 | 2,205,628 | +0.24(+1.77%) |
Aug 27, 2020 | 13.35 | 13.73 | 13.34 | 13.61 | 2,737,181 | +0.34(+2.55%) |
Aug 26, 2020 | 13.57 | 13.77 | 13.27 | 13.27 | 1,849,319 | -0.36(-2.62%) |
Aug 25, 2020 | 13.96 | 13.96 | 13.41 | 13.63 | 1,963,758 | -0.12(-0.91%) |
Aug 24, 2020 | 13.33 | 13.78 | 13.15 | 13.75 | 1,822,003 | +0.60(+4.54%) |
Aug 21, 2020 | 12.96 | 13.34 | 12.93 | 13.16 | 1,680,035 | +0.01(+0.10%) |
Aug 20, 2020 | 13.13 | 13.36 | 13.09 | 13.14 | 1,253,049 | -0.15(-1.13%) |
Aug 19, 2020 | 13.36 | 13.59 | 13.25 | 13.29 | 1,777,057 | -0.11(-0.79%) |
Aug 18, 2020 | 13.63 | 13.64 | 13.13 | 13.40 | 2,118,836 | -0.17(-1.24%) |
Aug 17, 2020 | 13.48 | 13.59 | 13.25 | 13.57 | 1,071,403 | +0.07(+0.52%) |
Aug 14, 2020 | 13.42 | 13.80 | 13.33 | 13.50 | 1,273,683 | -0.05(-0.39%) |
Aug 13, 2020 | 13.89 | 13.93 | 13.45 | 13.55 | 2,177,955 | -0.53(-3.77%) |
Aug 12, 2020 | 14.67 | 14.81 | 13.97 | 14.08 | 2,619,327 | -0.22(-1.55%) |
Aug 11, 2020 | 14.24 | 14.74 | 14.24 | 14.30 | 3,500,790 | +0.34(+2.47%) |
Aug 10, 2020 | 13.09 | 14.24 | 12.81 | 13.96 | 4,791,154 | +0.12(+0.89%) |
Aug 07, 2020 | 13.34 | 13.85 | 13.05 | 13.83 | 2,016,072 | +0.39(+2.90%) |
Aug 06, 2020 | 13.41 | 13.80 | 13.39 | 13.44 | 1,763,330 | +0.00(+0.00%) |
Aug 05, 2020 | 13.36 | 13.56 | 13.20 | 13.44 | 3,535,540 | +0.27(+2.01%) |
Aug 04, 2020 | 13.20 | 13.32 | 13.09 | 13.18 | 1,519,489 | -0.06(-0.47%) |
Aug 03, 2020 | 13.21 | 13.47 | 13.12 | 13.24 | 1,840,148 | +0.04(+0.33%) |
Jul 31, 2020 | 13.05 | 13.35 | 12.99 | 13.20 | 2,674,792 | +0.03(+0.20%) |
Jul 30, 2020 | 12.64 | 13.24 | 12.54 | 13.17 | 2,191,390 | +0.08(+0.61%) |
Jul 29, 2020 | 12.64 | 13.11 | 12.59 | 13.09 | 1,920,941 | +0.47(+3.71%) |
Jul 28, 2020 | 12.12 | 12.84 | 12.12 | 12.62 | 2,482,477 | +0.37(+3.03%) |
Jul 27, 2020 | 12.50 | 12.60 | 11.96 | 12.25 | 2,311,750 | -0.34(-2.67%) |
Jul 24, 2020 | 12.36 | 12.65 | 12.23 | 12.59 | 3,833,262 | +0.25(+2.01%) |
Jul 23, 2020 | 12.39 | 12.53 | 12.19 | 12.34 | 2,748,961 | -0.13(-1.06%) |
Jul 22, 2020 | 12.17 | 12.62 | 12.13 | 12.47 | 2,960,364 | +0.10(+0.79%) |
Jul 21, 2020 | 12.27 | 12.45 | 12.07 | 12.37 | 3,915,180 | +0.31(+2.57%) |
Jul 20, 2020 | 12.13 | 12.28 | 12.03 | 12.06 | 1,411,470 | -0.19(-1.59%) |
Jul 17, 2020 | 12.60 | 12.77 | 12.21 | 12.26 | 2,178,434 | -0.39(-3.08%) |
Jul 16, 2020 | 12.89 | 13.07 | 12.54 | 12.65 | 2,221,279 | -0.47(-3.57%) |
Jul 15, 2020 | 12.75 | 13.20 | 12.56 | 13.12 | 2,599,704 | +0.90(+7.39%) |
Jul 14, 2020 | 12.11 | 12.29 | 11.74 | 12.21 | 1,748,663 | +0.12(+0.95%) |
Jul 13, 2020 | 12.26 | 12.41 | 11.82 | 12.10 | 2,299,547 | -0.11(-0.87%) |
Jul 10, 2020 | 11.75 | 12.24 | 11.72 | 12.21 | 1,714,074 | +0.50(+4.23%) |
Jul 09, 2020 | 12.28 | 12.44 | 11.49 | 11.71 | 3,048,055 | -0.73(-5.83%) |
Jul 08, 2020 | 12.24 | 12.66 | 12.12 | 12.44 | 1,521,666 | +0.19(+1.59%) |
Jul 07, 2020 | 13.02 | 13.02 | 12.22 | 12.24 | 3,356,438 | -0.98(-7.42%) |
Jul 06, 2020 | 13.64 | 13.81 | 13.02 | 13.22 | 2,252,208 | -0.07(-0.53%) |
Jul 02, 2020 | 13.71 | 14.02 | 13.23 | 13.29 | 3,116,652 | +0.10(+0.74%) |
Jul 01, 2020 | 13.79 | 13.85 | 13.01 | 13.20 | 2,281,816 | -0.52(-3.80%) |
Jun 30, 2020 | 13.36 | 13.90 | 13.30 | 13.72 | 3,189,703 | +0.19(+1.44%) |
Jun 29, 2020 | 13.06 | 13.69 | 13.00 | 13.52 | 2,180,973 | +0.63(+4.87%) |
Jun 26, 2020 | 13.02 | 13.05 | 12.60 | 12.90 | 4,703,415 | -0.46(-3.44%) |
Jun 25, 2020 | 12.91 | 13.42 | 12.67 | 13.36 | 1,947,776 | +0.28(+2.16%) |
Jun 24, 2020 | 13.79 | 13.80 | 12.76 | 13.07 | 3,033,668 | -1.05(-7.45%) |
Jun 23, 2020 | 14.15 | 14.27 | 13.97 | 14.12 | 2,991,882 | +0.26(+1.85%) |
Jun 22, 2020 | 13.58 | 13.99 | 13.35 | 13.87 | 2,586,951 | -0.01(-0.06%) |
Jun 19, 2020 | 14.51 | 14.59 | 13.55 | 13.88 | 3,440,924 | -0.36(-2.55%) |
Jun 18, 2020 | 13.90 | 14.50 | 13.66 | 14.24 | 2,137,709 | +0.06(+0.44%) |
Jun 17, 2020 | 14.58 | 14.58 | 14.17 | 14.18 | 2,208,375 | -0.34(-2.32%) |
Jun 16, 2020 | 14.89 | 15.00 | 14.15 | 14.51 | 2,868,784 | +0.40(+2.82%) |
Jun 15, 2020 | 13.37 | 14.27 | 13.13 | 14.12 | 2,994,297 | +0.01(+0.06%) |
Jun 12, 2020 | 14.20 | 14.34 | 13.58 | 14.11 | 2,464,377 | +0.72(+5.35%) |
Jun 11, 2020 | 13.77 | 14.14 | 13.35 | 13.39 | 2,851,594 | -1.55(-10.36%) |
Jun 10, 2020 | 15.71 | 15.72 | 14.89 | 14.94 | 2,581,996 | -0.96(-6.06%) |
Jun 09, 2020 | 16.14 | 16.41 | 15.77 | 15.90 | 2,938,765 | -1.10(-6.45%) |
Jun 08, 2020 | 16.69 | 17.11 | 16.56 | 17.00 | 2,622,100 | +0.71(+4.34%) |
Jun 05, 2020 | 16.41 | 16.91 | 16.09 | 16.29 | 3,114,052 | +1.13(+7.47%) |
Jun 04, 2020 | 14.88 | 15.19 | 14.53 | 15.16 | 2,711,188 | +0.13(+0.88%) |
Jun 03, 2020 | 15.48 | 15.79 | 14.87 | 15.03 | 3,791,052 | +0.05(+0.35%) |
Jun 02, 2020 | 15.04 | 15.17 | 14.65 | 14.97 | 2,280,229 | +0.22(+1.50%) |
Jun 01, 2020 | 14.59 | 14.94 | 14.20 | 14.75 | 2,902,670 | +0.71(+5.04%) |
May 29, 2020 | 13.82 | 14.12 | 13.45 | 14.04 | 3,031,853 | -0.06(-0.44%) |
May 28, 2020 | 15.47 | 15.47 | 14.00 | 14.11 | 2,430,540 | -1.20(-7.86%) |
May 27, 2020 | 15.34 | 15.47 | 14.28 | 15.31 | 3,359,890 | +1.17(+8.26%) |
May 26, 2020 | 14.08 | 14.62 | 14.03 | 14.14 | 1,904,283 | +0.73(+5.48%) |
May 22, 2020 | 13.74 | 13.78 | 13.03 | 13.41 | 2,348,259 | -0.26(-1.91%) |
May 21, 2020 | 14.11 | 14.11 | 13.55 | 13.67 | 2,234,808 | -0.45(-3.17%) |
May 20, 2020 | 13.34 | 14.14 | 13.26 | 14.12 | 3,225,470 | +1.13(+8.72%) |
May 19, 2020 | 12.77 | 13.51 | 12.42 | 12.98 | 2,496,721 | +0.04(+0.34%) |
May 18, 2020 | 13.04 | 13.41 | 12.78 | 12.94 | 2,442,363 | +0.73(+5.96%) |
May 15, 2020 | 12.29 | 12.80 | 11.93 | 12.21 | 2,295,330 | -0.19(-1.56%) |
May 14, 2020 | 11.13 | 12.42 | 10.89 | 12.41 | 3,431,514 | +0.96(+8.35%) |
May 13, 2020 | 11.98 | 12.00 | 11.15 | 11.45 | 3,810,970 | -0.64(-5.30%) |
May 12, 2020 | 13.05 | 13.16 | 12.05 | 12.09 | 2,079,522 | -0.95(-7.27%) |
May 11, 2020 | 12.72 | 13.34 | 12.40 | 13.04 | 2,242,246 | +0.09(+0.68%) |
May 08, 2020 | 13.75 | 14.12 | 12.83 | 12.95 | 3,212,642 | -0.44(-3.28%) |
May 07, 2020 | 12.78 | 13.68 | 12.61 | 13.39 | 2,237,261 | +1.00(+8.07%) |
May 06, 2020 | 12.33 | 12.70 | 12.20 | 12.39 | 1,948,918 | +0.09(+0.71%) |
May 05, 2020 | 12.48 | 12.93 | 12.18 | 12.30 | 1,537,674 | +0.16(+1.30%) |
May 04, 2020 | 11.70 | 12.20 | 11.34 | 12.14 | 1,906,141 | -0.11(-0.86%) |