Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.83 | 18.07 | 17.79 | 17.97 | 6,687,854 | +0.11(+0.63%) |
Jun 29, 2021 | 18.12 | 18.26 | 17.75 | 17.86 | 8,999,531 | -0.13(-0.73%) |
Jun 28, 2021 | 18.40 | 18.40 | 17.88 | 17.99 | 10,165,153 | -0.51(-2.77%) |
Jun 25, 2021 | 18.29 | 18.55 | 18.18 | 18.50 | 8,396,073 | +0.28(+1.53%) |
Jun 24, 2021 | 18.01 | 18.29 | 17.87 | 18.22 | 11,060,650 | +0.30(+1.65%) |
Jun 23, 2021 | 17.99 | 18.12 | 17.92 | 17.93 | 7,711,652 | +0.03(+0.19%) |
Jun 22, 2021 | 17.91 | 18.03 | 17.66 | 17.89 | 8,777,826 | -0.03(-0.15%) |
Jun 21, 2021 | 17.53 | 17.94 | 17.48 | 17.92 | 6,135,827 | +0.57(+3.31%) |
Jun 18, 2021 | 17.45 | 17.65 | 17.21 | 17.35 | 17,022,262 | -0.50(-2.83%) |
Jun 17, 2021 | 19.19 | 19.26 | 17.81 | 17.85 | 9,298,400 | -1.17(-6.18%) |
Jun 16, 2021 | 18.75 | 19.12 | 18.49 | 19.02 | 9,847,941 | +0.14(+0.74%) |
Jun 15, 2021 | 18.75 | 19.05 | 18.66 | 18.89 | 6,389,719 | +0.15(+0.79%) |
Jun 14, 2021 | 19.07 | 19.11 | 18.56 | 18.74 | 7,184,022 | -0.36(-1.87%) |
Jun 11, 2021 | 18.97 | 19.23 | 18.95 | 19.09 | 6,176,495 | +0.16(+0.83%) |
Jun 10, 2021 | 19.70 | 19.72 | 18.94 | 18.94 | 5,808,800 | -0.44(-2.25%) |
Jun 09, 2021 | 19.57 | 19.61 | 19.31 | 19.37 | 5,131,648 | -0.42(-2.11%) |
Jun 08, 2021 | 19.63 | 19.87 | 19.39 | 19.79 | 7,781,358 | +0.00(+0.00%) |
Jun 07, 2021 | 19.85 | 19.91 | 19.72 | 19.79 | 6,119,099 | +0.01(+0.04%) |
Jun 04, 2021 | 19.99 | 20.02 | 19.59 | 19.78 | 5,387,193 | -0.23(-1.17%) |
Jun 03, 2021 | 19.94 | 20.22 | 19.90 | 20.02 | 7,489,468 | +0.03(+0.17%) |
Jun 02, 2021 | 20.15 | 20.15 | 19.83 | 19.98 | 6,910,413 | -0.16(-0.78%) |
Jun 01, 2021 | 20.26 | 20.36 | 20.07 | 20.14 | 6,438,420 | +0.09(+0.43%) |
May 28, 2021 | 20.11 | 20.13 | 19.75 | 20.05 | 5,750,150 | -0.04(-0.20%) |
May 27, 2021 | 20.05 | 20.14 | 19.91 | 20.09 | 8,739,173 | +0.31(+1.57%) |
May 26, 2021 | 19.62 | 19.83 | 19.50 | 19.78 | 5,779,144 | +0.21(+1.06%) |
May 25, 2021 | 19.94 | 20.25 | 19.54 | 19.57 | 6,399,567 | -0.32(-1.61%) |
May 24, 2021 | 20.05 | 20.07 | 19.79 | 19.89 | 7,469,775 | -0.07(-0.35%) |
May 21, 2021 | 19.83 | 20.14 | 19.80 | 19.96 | 6,789,344 | +0.25(+1.27%) |
May 20, 2021 | 19.75 | 19.86 | 19.47 | 19.71 | 5,732,353 | -0.06(-0.31%) |
May 19, 2021 | 19.72 | 19.79 | 19.40 | 19.77 | 8,012,561 | -0.14(-0.69%) |
May 18, 2021 | 20.30 | 20.41 | 19.90 | 19.91 | 6,726,902 | -0.40(-1.96%) |
May 17, 2021 | 20.09 | 20.33 | 19.99 | 20.31 | 5,982,000 | +0.11(+0.56%) |
May 14, 2021 | 19.92 | 20.25 | 19.83 | 20.19 | 8,325,134 | +0.35(+1.74%) |
May 13, 2021 | 19.12 | 19.97 | 19.08 | 19.85 | 9,940,826 | +0.61(+3.19%) |
May 12, 2021 | 19.96 | 20.07 | 19.18 | 19.24 | 8,501,570 | -0.41(-2.07%) |
May 11, 2021 | 19.62 | 20.12 | 19.50 | 19.64 | 9,812,026 | -0.18(-0.91%) |
May 10, 2021 | 20.08 | 20.24 | 19.82 | 19.82 | 7,744,611 | -0.10(-0.48%) |
May 07, 2021 | 19.36 | 19.93 | 19.31 | 19.92 | 8,111,871 | +0.16(+0.79%) |
May 06, 2021 | 19.70 | 19.77 | 19.34 | 19.76 | 6,128,519 | +0.15(+0.75%) |
May 05, 2021 | 19.52 | 19.69 | 19.11 | 19.62 | 11,047,323 | +0.28(+1.43%) |
May 04, 2021 | 18.92 | 19.34 | 18.75 | 19.34 | 12,755,667 | +0.35(+1.82%) |
May 03, 2021 | 18.99 | 19.13 | 18.75 | 18.99 | 6,780,965 | +0.21(+1.10%) |
Apr 30, 2021 | 18.94 | 19.11 | 18.78 | 18.79 | 8,594,115 | -0.26(-1.36%) |
Apr 29, 2021 | 18.88 | 19.08 | 18.79 | 19.05 | 8,187,102 | +0.44(+2.37%) |
Apr 28, 2021 | 18.57 | 18.69 | 18.43 | 18.61 | 7,162,335 | +0.09(+0.47%) |
Apr 27, 2021 | 18.42 | 18.55 | 18.29 | 18.52 | 9,460,953 | +0.16(+0.85%) |
Apr 26, 2021 | 18.17 | 18.54 | 18.15 | 18.36 | 14,406,086 | +0.43(+2.41%) |
Apr 23, 2021 | 17.31 | 18.03 | 17.16 | 17.93 | 13,885,679 | +0.66(+3.80%) |
Apr 22, 2021 | 17.68 | 17.70 | 17.27 | 17.28 | 9,801,272 | -0.37(-2.10%) |
Apr 21, 2021 | 17.03 | 17.68 | 16.91 | 17.65 | 9,038,953 | +0.52(+3.02%) |
Apr 20, 2021 | 17.44 | 17.60 | 17.05 | 17.13 | 14,758,067 | -0.50(-2.84%) |
Apr 19, 2021 | 17.94 | 18.10 | 17.58 | 17.63 | 10,768,258 | -0.22(-1.26%) |
Apr 16, 2021 | 18.01 | 18.12 | 17.80 | 17.86 | 9,216,775 | +0.07(+0.39%) |
Apr 15, 2021 | 18.00 | 18.00 | 17.46 | 17.79 | 10,836,876 | -0.17(-0.96%) |
Apr 14, 2021 | 17.58 | 18.12 | 17.58 | 17.96 | 8,246,141 | +0.28(+1.56%) |
Apr 13, 2021 | 17.90 | 17.93 | 17.47 | 17.68 | 8,596,042 | -0.31(-1.73%) |
Apr 12, 2021 | 17.90 | 18.02 | 17.83 | 17.99 | 6,542,437 | +0.20(+1.12%) |
Apr 09, 2021 | 17.79 | 17.98 | 17.66 | 17.79 | 11,154,594 | +0.24(+1.38%) |
Apr 08, 2021 | 17.48 | 17.60 | 17.19 | 17.55 | 11,003,770 | -0.18(-1.02%) |
Apr 07, 2021 | 17.62 | 17.74 | 17.48 | 17.73 | 8,770,993 | +0.19(+1.08%) |
Apr 06, 2021 | 17.46 | 17.60 | 17.28 | 17.54 | 7,955,004 | +0.03(+0.15%) |
Apr 05, 2021 | 17.76 | 17.89 | 17.38 | 17.52 | 7,715,237 | +0.02(+0.10%) |
Apr 01, 2021 | 17.20 | 17.55 | 17.15 | 17.50 | 10,556,026 | +0.25(+1.45%) |
Mar 31, 2021 | 17.33 | 17.54 | 17.20 | 17.25 | 14,566,104 | -0.10(-0.55%) |
Mar 30, 2021 | 17.02 | 17.45 | 17.02 | 17.35 | 11,880,954 | +0.53(+3.13%) |
Mar 29, 2021 | 17.13 | 17.16 | 16.59 | 16.82 | 14,258,650 | -0.58(-3.33%) |
Mar 26, 2021 | 17.44 | 17.56 | 17.11 | 17.40 | 13,607,822 | +0.22(+1.31%) |
Mar 25, 2021 | 16.53 | 17.28 | 16.40 | 17.17 | 15,058,947 | +0.54(+3.27%) |
Mar 24, 2021 | 16.97 | 17.21 | 16.62 | 16.63 | 11,895,876 | +0.00(+0.00%) |
Mar 23, 2021 | 16.98 | 17.15 | 16.61 | 16.63 | 14,783,998 | -0.57(-3.31%) |
Mar 22, 2021 | 17.53 | 17.56 | 16.98 | 17.20 | 12,272,157 | -0.41(-2.31%) |
Mar 19, 2021 | 17.62 | 17.86 | 17.27 | 17.60 | 40,346,164 | -0.28(-1.59%) |
Mar 18, 2021 | 17.93 | 18.44 | 17.77 | 17.89 | 15,693,897 | +0.29(+1.67%) |
Mar 17, 2021 | 17.85 | 17.98 | 17.42 | 17.60 | 13,332,134 | +0.06(+0.35%) |
Mar 16, 2021 | 17.96 | 17.96 | 17.41 | 17.54 | 18,680,004 | -0.48(-2.68%) |
Mar 15, 2021 | 18.35 | 18.44 | 17.76 | 18.02 | 15,963,914 | -0.36(-1.97%) |
Mar 12, 2021 | 18.50 | 18.63 | 18.26 | 18.38 | 10,486,996 | +0.16(+0.90%) |
Mar 11, 2021 | 18.10 | 18.36 | 18.01 | 18.22 | 8,554,834 | -0.05(-0.28%) |
Mar 10, 2021 | 17.66 | 18.27 | 17.60 | 18.27 | 13,633,096 | +0.60(+3.42%) |
Mar 09, 2021 | 18.02 | 18.04 | 17.44 | 17.66 | 12,621,958 | -0.66(-3.58%) |
Mar 08, 2021 | 18.11 | 18.61 | 17.91 | 18.32 | 14,835,836 | +0.48(+2.71%) |
Mar 05, 2021 | 17.98 | 18.06 | 17.14 | 17.84 | 14,825,112 | +0.36(+2.07%) |
Mar 04, 2021 | 17.75 | 18.03 | 17.05 | 17.48 | 11,261,643 | -0.35(-1.94%) |
Mar 03, 2021 | 17.95 | 18.46 | 17.80 | 17.82 | 8,906,129 | -0.01(-0.05%) |
Mar 02, 2021 | 17.81 | 18.03 | 17.78 | 17.83 | 6,654,845 | -0.08(-0.43%) |
Mar 01, 2021 | 17.63 | 18.01 | 17.58 | 17.91 | 7,507,513 | +0.68(+3.93%) |
Feb 26, 2021 | 17.47 | 17.65 | 17.07 | 17.23 | 11,205,988 | -0.46(-2.61%) |
Feb 25, 2021 | 18.61 | 18.66 | 17.61 | 17.69 | 10,814,872 | -0.74(-3.99%) |
Feb 24, 2021 | 17.88 | 18.44 | 17.84 | 18.43 | 11,057,397 | +0.68(+3.81%) |
Feb 23, 2021 | 17.74 | 17.82 | 17.40 | 17.75 | 8,783,853 | +0.22(+1.27%) |
Feb 22, 2021 | 17.19 | 17.66 | 17.19 | 17.53 | 8,706,731 | +0.29(+1.69%) |
Feb 19, 2021 | 16.78 | 17.32 | 16.78 | 17.24 | 9,897,455 | +0.57(+3.44%) |
Feb 18, 2021 | 16.70 | 16.78 | 16.44 | 16.66 | 7,382,041 | -0.21(-1.22%) |
Feb 17, 2021 | 16.87 | 17.06 | 16.66 | 16.87 | 7,812,948 | -0.06(-0.35%) |
Feb 16, 2021 | 16.58 | 17.00 | 16.50 | 16.93 | 8,790,669 | +0.62(+3.78%) |
Feb 12, 2021 | 16.13 | 16.44 | 16.06 | 16.31 | 4,753,453 | +0.21(+1.27%) |
Feb 11, 2021 | 16.18 | 16.30 | 15.78 | 16.11 | 5,266,876 | -0.11(-0.69%) |
Feb 10, 2021 | 16.28 | 16.44 | 16.16 | 16.22 | 7,114,031 | +0.02(+0.11%) |
Feb 09, 2021 | 16.11 | 16.24 | 16.00 | 16.20 | 6,169,977 | +0.02(+0.11%) |
Feb 08, 2021 | 15.91 | 16.19 | 15.90 | 16.19 | 5,152,034 | +0.30(+1.88%) |
Feb 05, 2021 | 16.19 | 16.26 | 15.85 | 15.89 | 6,321,377 | -0.12(-0.75%) |
Feb 04, 2021 | 15.53 | 16.18 | 15.53 | 16.01 | 10,381,535 | +0.55(+3.54%) |
Feb 03, 2021 | 15.14 | 15.47 | 15.12 | 15.46 | 9,164,080 | +0.34(+2.26%) |
Feb 02, 2021 | 14.93 | 15.30 | 14.87 | 15.12 | 7,685,428 | +0.44(+2.97%) |
Feb 01, 2021 | 14.56 | 14.72 | 14.41 | 14.68 | 7,709,912 | +0.26(+1.78%) |
Jan 29, 2021 | 14.73 | 14.92 | 14.32 | 14.42 | 10,847,468 | -0.39(-2.66%) |
Jan 28, 2021 | 14.60 | 14.91 | 14.47 | 14.82 | 10,524,362 | +0.51(+3.59%) |
Jan 27, 2021 | 14.58 | 14.67 | 14.28 | 14.30 | 12,915,647 | -0.63(-4.24%) |
Jan 26, 2021 | 15.39 | 15.47 | 14.93 | 14.94 | 9,638,132 | -0.27(-1.80%) |
Jan 25, 2021 | 15.42 | 15.42 | 14.94 | 15.21 | 11,247,473 | -0.36(-2.31%) |
Jan 22, 2021 | 15.37 | 15.69 | 15.27 | 15.57 | 6,845,070 | +0.04(+0.28%) |
Jan 21, 2021 | 15.65 | 16.15 | 15.49 | 15.53 | 13,951,484 | -0.12(-0.77%) |
Jan 20, 2021 | 15.77 | 15.81 | 15.49 | 15.65 | 6,863,012 | -0.22(-1.40%) |
Jan 19, 2021 | 15.83 | 15.89 | 15.63 | 15.87 | 6,634,950 | +0.12(+0.76%) |
Jan 15, 2021 | 15.86 | 16.03 | 15.57 | 15.75 | 13,155,577 | -0.44(-2.75%) |
Jan 14, 2021 | 16.21 | 16.44 | 16.11 | 16.19 | 11,646,044 | +0.12(+0.75%) |
Jan 13, 2021 | 16.00 | 16.15 | 15.84 | 16.07 | 6,593,264 | -0.04(-0.27%) |
Jan 12, 2021 | 15.95 | 16.22 | 15.81 | 16.12 | 7,319,711 | +0.31(+1.95%) |
Jan 11, 2021 | 15.40 | 15.83 | 15.24 | 15.81 | 6,309,963 | +0.21(+1.32%) |
Jan 08, 2021 | 15.78 | 15.80 | 15.33 | 15.60 | 7,565,967 | -0.21(-1.35%) |
Jan 07, 2021 | 15.82 | 16.09 | 15.78 | 15.82 | 9,564,836 | +0.28(+1.82%) |
Jan 06, 2021 | 14.77 | 15.66 | 14.63 | 15.54 | 19,018,498 | +1.38(+9.73%) |
Jan 05, 2021 | 13.95 | 14.34 | 13.85 | 14.16 | 6,929,178 | +0.22(+1.60%) |
Jan 04, 2021 | 14.18 | 14.18 | 13.71 | 13.94 | 9,922,176 | -0.10(-0.73%) |
Dec 31, 2020 | 14.04 | 14.04 | 14.04 | 6,727,003 | +0.14(+0.98%) | |
Dec 30, 2020 | 13.70 | 13.96 | 13.67 | 13.90 | 6,727,003 | +0.24(+1.75%) |
Dec 29, 2020 | 13.93 | 13.95 | 13.64 | 13.66 | 5,461,099 | -0.24(-1.72%) |
Dec 28, 2020 | 13.98 | 14.13 | 13.84 | 13.90 | 4,927,707 | +0.05(+0.37%) |
Dec 24, 2020 | 14.01 | 14.03 | 13.66 | 13.85 | 2,631,092 | -0.12(-0.86%) |
Dec 23, 2020 | 13.64 | 14.05 | 13.61 | 13.97 | 6,905,112 | +0.50(+3.75%) |
Dec 22, 2020 | 13.52 | 13.63 | 13.46 | 13.46 | 9,429,324 | -0.01(-0.06%) |
Dec 21, 2020 | 13.36 | 13.62 | 13.08 | 13.47 | 12,647,525 | +0.28(+2.14%) |
Dec 18, 2020 | 13.37 | 13.40 | 13.05 | 13.19 | 19,853,592 | -0.14(-1.03%) |
Dec 17, 2020 | 13.46 | 13.49 | 13.16 | 13.33 | 7,820,198 | -0.15(-1.14%) |
Dec 16, 2020 | 13.49 | 13.49 | 13.28 | 13.48 | 10,409,436 | +0.06(+0.45%) |
Dec 15, 2020 | 13.36 | 13.43 | 13.11 | 13.42 | 26,199,362 | +0.22(+1.68%) |
Dec 14, 2020 | 13.80 | 13.80 | 13.16 | 13.20 | 8,374,611 | -0.35(-2.59%) |
Dec 11, 2020 | 13.53 | 13.68 | 13.40 | 13.55 | 6,652,426 | -0.21(-1.49%) |
Dec 10, 2020 | 13.67 | 13.82 | 13.45 | 13.76 | 11,549,224 | +0.03(+0.19%) |
Dec 09, 2020 | 13.86 | 14.01 | 13.64 | 13.73 | 10,882,164 | +0.08(+0.56%) |
Dec 08, 2020 | 13.47 | 13.74 | 13.40 | 13.65 | 14,250,802 | +0.08(+0.57%) |
Dec 07, 2020 | 13.66 | 13.67 | 13.38 | 13.58 | 11,134,833 | -0.21(-1.55%) |
Dec 04, 2020 | 13.79 | 13.95 | 13.65 | 13.79 | 14,138,437 | +0.14(+1.00%) |
Dec 03, 2020 | 13.70 | 13.77 | 13.49 | 13.65 | 14,645,674 | +0.01(+0.06%) |
Dec 02, 2020 | 13.46 | 13.83 | 13.37 | 13.64 | 16,424,887 | +0.09(+0.69%) |
Dec 01, 2020 | 13.60 | 13.79 | 13.52 | 13.55 | 11,576,561 | +0.33(+2.46%) |
Nov 30, 2020 | 13.70 | 13.85 | 13.16 | 13.23 | 15,031,803 | -0.59(-4.24%) |
Nov 27, 2020 | 13.90 | 14.03 | 13.65 | 13.81 | 5,024,528 | -0.15(-1.09%) |
Nov 25, 2020 | 13.91 | 14.00 | 13.73 | 13.96 | 6,477,877 | -0.20(-1.43%) |
Nov 24, 2020 | 13.64 | 14.18 | 13.61 | 14.17 | 9,403,406 | +0.92(+6.96%) |
Nov 23, 2020 | 13.23 | 13.45 | 13.10 | 13.24 | 7,968,860 | +0.28(+2.15%) |
Nov 20, 2020 | 13.11 | 13.13 | 12.84 | 12.97 | 6,512,047 | -0.25(-1.86%) |
Nov 19, 2020 | 12.97 | 13.24 | 12.82 | 13.21 | 5,671,482 | +0.09(+0.71%) |
Nov 18, 2020 | 13.35 | 13.55 | 13.11 | 13.12 | 6,957,227 | -0.14(-1.02%) |
Nov 17, 2020 | 13.07 | 13.35 | 12.84 | 13.25 | 7,495,794 | -0.11(-0.82%) |
Nov 16, 2020 | 13.26 | 13.40 | 13.05 | 13.36 | 10,923,879 | +0.79(+6.25%) |
Nov 13, 2020 | 12.42 | 12.64 | 12.36 | 12.58 | 7,560,676 | +0.33(+2.69%) |
Nov 12, 2020 | 12.50 | 12.53 | 12.06 | 12.25 | 8,624,566 | -0.46(-3.60%) |
Nov 11, 2020 | 13.18 | 13.20 | 12.59 | 12.70 | 10,579,607 | -0.45(-3.41%) |
Nov 10, 2020 | 12.99 | 13.19 | 12.64 | 13.15 | 15,434,038 | +0.30(+2.30%) |
Nov 09, 2020 | 12.08 | 13.02 | 12.03 | 12.86 | 19,668,414 | +2.01(+18.56%) |
Nov 06, 2020 | 11.28 | 11.47 | 10.84 | 10.84 | 25,002,280 | -0.29(-2.58%) |
Nov 05, 2020 | 10.67 | 11.26 | 10.67 | 11.13 | 10,447,497 | +0.52(+4.94%) |
Nov 04, 2020 | 11.28 | 11.28 | 10.61 | 10.61 | 13,321,429 | -1.04(-8.93%) |
Nov 03, 2020 | 11.63 | 11.79 | 11.54 | 11.65 | 8,163,707 | +0.29(+2.53%) |
Nov 02, 2020 | 11.11 | 11.43 | 10.89 | 11.36 | 11,669,077 | +0.38(+3.47%) |
Oct 30, 2020 | 10.71 | 10.99 | 10.61 | 10.98 | 7,873,881 | +0.19(+1.80%) |
Oct 29, 2020 | 10.42 | 10.88 | 10.31 | 10.78 | 8,458,642 | +0.30(+2.82%) |
Oct 28, 2020 | 10.45 | 10.67 | 10.25 | 10.49 | 8,551,980 | -0.19(-1.82%) |
Oct 27, 2020 | 10.92 | 10.97 | 10.67 | 10.68 | 6,705,771 | -0.31(-2.85%) |
Oct 26, 2020 | 11.07 | 11.19 | 10.87 | 10.99 | 10,145,467 | -0.38(-3.35%) |
Oct 23, 2020 | 11.20 | 11.41 | 11.11 | 11.38 | 11,455,939 | +0.31(+2.83%) |
Oct 22, 2020 | 10.56 | 11.09 | 10.48 | 11.06 | 9,801,306 | +0.56(+5.31%) |
Oct 21, 2020 | 10.57 | 10.80 | 10.39 | 10.50 | 15,744,417 | -0.56(-5.05%) |
Oct 20, 2020 | 10.99 | 11.27 | 10.94 | 11.06 | 9,480,723 | +0.25(+2.35%) |
Oct 19, 2020 | 10.99 | 11.09 | 10.79 | 10.81 | 5,469,255 | -0.13(-1.16%) |
Oct 16, 2020 | 10.97 | 11.00 | 10.71 | 10.94 | 6,569,864 | -0.04(-0.39%) |
Oct 15, 2020 | 10.60 | 10.99 | 10.57 | 10.98 | 5,383,556 | +0.26(+2.45%) |
Oct 14, 2020 | 10.85 | 10.99 | 10.71 | 10.72 | 5,831,086 | -0.12(-1.09%) |
Oct 13, 2020 | 11.14 | 11.17 | 10.78 | 10.83 | 8,335,809 | -0.41(-3.61%) |
Oct 12, 2020 | 11.11 | 11.29 | 11.07 | 11.24 | 5,956,231 | +0.14(+1.30%) |
Oct 09, 2020 | 11.32 | 11.34 | 11.03 | 11.10 | 5,164,164 | -0.16(-1.43%) |
Oct 08, 2020 | 11.19 | 11.33 | 11.05 | 11.26 | 8,313,865 | +0.13(+1.14%) |
Oct 07, 2020 | 10.82 | 11.27 | 10.82 | 11.13 | 10,839,775 | +0.47(+4.44%) |
Oct 06, 2020 | 10.96 | 11.17 | 10.61 | 10.66 | 11,352,378 | -0.14(-1.25%) |
Oct 05, 2020 | 10.49 | 10.81 | 10.42 | 10.79 | 8,203,397 | +0.46(+4.42%) |
Oct 02, 2020 | 9.887 | 10.44 | 9.811 | 10.34 | 10,294,868 | +0.25(+2.52%) |
Oct 01, 2020 | 10.12 | 10.22 | 9.938 | 10.08 | 8,549,782 | -0.01(-0.08%) |
Sep 30, 2020 | 10.09 | 10.24 | 9.989 | 10.09 | 12,450,772 | +0.08(+0.84%) |
Sep 29, 2020 | 10.23 | 10.23 | 9.811 | 10.01 | 8,022,408 | -0.25(-2.47%) |
Sep 28, 2020 | 10.10 | 10.31 | 10.08 | 10.26 | 9,005,459 | +0.36(+3.59%) |
Sep 25, 2020 | 9.667 | 9.954 | 9.616 | 9.904 | 6,402,561 | +0.14(+1.39%) |
Sep 24, 2020 | 9.786 | 10.01 | 9.583 | 9.769 | 7,570,578 | +0.01(+0.09%) |
Sep 23, 2020 | 10.01 | 10.19 | 9.752 | 9.760 | 8,148,553 | -0.17(-1.70%) |
Sep 22, 2020 | 10.19 | 10.27 | 9.857 | 9.929 | 12,829,960 | -0.26(-2.57%) |
Sep 21, 2020 | 10.41 | 10.53 | 10.10 | 10.19 | 10,204,566 | -0.51(-4.74%) |
Sep 18, 2020 | 10.65 | 10.78 | 10.61 | 10.70 | 14,627,484 | -0.03(-0.24%) |
Sep 17, 2020 | 10.57 | 10.80 | 10.51 | 10.72 | 10,356,217 | -0.03(-0.24%) |
Sep 16, 2020 | 10.61 | 10.98 | 10.53 | 10.75 | 8,930,361 | +0.15(+1.44%) |
Sep 15, 2020 | 10.83 | 10.87 | 10.56 | 10.60 | 7,562,044 | -0.24(-2.19%) |
Sep 14, 2020 | 10.57 | 10.88 | 10.52 | 10.83 | 11,042,733 | +0.38(+3.64%) |
Sep 11, 2020 | 10.39 | 10.54 | 10.29 | 10.45 | 9,897,125 | +0.06(+0.57%) |
Sep 10, 2020 | 10.72 | 10.84 | 10.39 | 10.39 | 9,162,130 | -0.22(-2.07%) |
Sep 09, 2020 | 10.67 | 10.72 | 10.51 | 10.61 | 6,753,119 | +0.03(+0.24%) |
Sep 08, 2020 | 10.67 | 10.74 | 10.49 | 10.59 | 11,257,142 | -0.31(-2.87%) |
Sep 04, 2020 | 10.98 | 11.11 | 10.64 | 10.90 | 9,853,259 | +0.22(+2.06%) |
Sep 03, 2020 | 10.83 | 11.18 | 10.58 | 10.68 | 13,618,048 | -0.07(-0.63%) |
Sep 02, 2020 | 10.59 | 10.79 | 10.50 | 10.75 | 10,745,235 | +0.15(+1.44%) |
Sep 01, 2020 | 10.31 | 10.67 | 10.27 | 10.60 | 12,652,147 | +0.18(+1.70%) |
Aug 31, 2020 | 10.61 | 10.65 | 10.41 | 10.42 | 17,923,016 | -0.22(-2.11%) |
Aug 28, 2020 | 10.64 | 10.70 | 10.55 | 10.64 | 11,276,299 | +0.08(+0.79%) |
Aug 27, 2020 | 10.25 | 10.60 | 10.17 | 10.56 | 15,551,379 | +0.34(+3.34%) |
Aug 26, 2020 | 10.34 | 10.36 | 10.19 | 10.22 | 14,100,257 | -0.21(-2.00%) |
Aug 25, 2020 | 10.49 | 10.61 | 10.24 | 10.43 | 10,673,174 | +0.10(+0.97%) |
Aug 24, 2020 | 10.00 | 10.34 | 9.911 | 10.33 | 10,257,994 | +0.37(+3.68%) |
Aug 21, 2020 | 9.919 | 10.08 | 9.877 | 9.961 | 12,312,869 | -0.03(-0.33%) |
Aug 20, 2020 | 9.994 | 10.06 | 9.894 | 9.994 | 9,618,975 | -0.15(-1.48%) |
Aug 19, 2020 | 10.19 | 10.34 | 10.09 | 10.14 | 6,453,655 | +0.00(+0.00%) |
Aug 18, 2020 | 10.39 | 10.39 | 10.09 | 10.14 | 5,548,532 | -0.23(-2.17%) |
Aug 17, 2020 | 10.55 | 10.59 | 10.34 | 10.37 | 10,223,618 | -0.26(-2.43%) |
Aug 14, 2020 | 10.42 | 10.74 | 10.38 | 10.63 | 5,125,383 | +0.10(+0.95%) |
Aug 13, 2020 | 10.56 | 10.70 | 10.48 | 10.53 | 6,127,708 | -0.22(-2.02%) |
Aug 12, 2020 | 11.17 | 11.23 | 10.56 | 10.74 | 8,392,261 | -0.16(-1.45%) |
Aug 11, 2020 | 10.99 | 11.26 | 10.84 | 10.90 | 8,846,999 | +0.31(+2.91%) |
Aug 10, 2020 | 10.48 | 10.78 | 10.45 | 10.59 | 6,516,595 | +0.15(+1.44%) |
Aug 07, 2020 | 10.06 | 10.47 | 9.964 | 10.44 | 8,421,412 | +0.29(+2.87%) |
Aug 06, 2020 | 10.13 | 10.29 | 10.06 | 10.15 | 9,302,246 | -0.08(-0.81%) |
Aug 05, 2020 | 10.18 | 10.25 | 10.08 | 10.24 | 6,123,659 | +0.17(+1.66%) |
Aug 04, 2020 | 10.03 | 10.12 | 9.956 | 10.07 | 12,197,384 | +0.04(+0.42%) |
Aug 03, 2020 | 10.00 | 10.14 | 9.919 | 10.03 | 6,990,175 | +0.02(+0.17%) |
Jul 31, 2020 | 10.10 | 10.11 | 9.869 | 10.01 | 10,664,915 | -0.17(-1.64%) |
Jul 30, 2020 | 10.14 | 10.19 | 9.852 | 10.18 | 9,102,192 | -0.29(-2.79%) |
Jul 29, 2020 | 9.961 | 10.48 | 9.911 | 10.47 | 13,538,314 | +0.48(+4.75%) |
Jul 28, 2020 | 10.02 | 10.16 | 9.973 | 9.994 | 7,100,710 | -0.08(-0.83%) |
Jul 27, 2020 | 10.14 | 10.19 | 9.986 | 10.08 | 12,883,387 | -0.13(-1.31%) |
Jul 24, 2020 | 10.39 | 10.53 | 10.18 | 10.21 | 9,937,396 | -0.13(-1.29%) |
Jul 23, 2020 | 10.00 | 10.41 | 9.919 | 10.34 | 11,084,192 | +0.37(+3.68%) |
Jul 22, 2020 | 9.802 | 10.11 | 9.772 | 9.977 | 15,939,017 | -0.14(-1.40%) |
Jul 21, 2020 | 9.627 | 10.12 | 9.627 | 10.12 | 31,257,038 | +0.57(+5.93%) |
Jul 20, 2020 | 9.719 | 9.811 | 9.535 | 9.552 | 9,623,646 | -0.19(-1.97%) |
Jul 17, 2020 | 9.952 | 10.01 | 9.719 | 9.744 | 10,018,378 | -0.24(-2.42%) |
Jul 16, 2020 | 9.827 | 10.19 | 9.769 | 9.986 | 9,620,861 | -0.01(-0.08%) |
Jul 15, 2020 | 9.836 | 10.03 | 9.694 | 9.994 | 15,747,857 | +0.50(+5.27%) |
Jul 14, 2020 | 9.744 | 9.777 | 9.402 | 9.494 | 10,622,150 | -0.31(-3.15%) |
Jul 13, 2020 | 9.844 | 9.977 | 9.519 | 9.802 | 11,736,492 | +0.18(+1.82%) |
Jul 10, 2020 | 9.077 | 9.635 | 9.052 | 9.627 | 12,300,152 | +0.43(+4.71%) |
Jul 09, 2020 | 9.569 | 9.610 | 9.127 | 9.194 | 10,323,680 | -0.48(-4.91%) |
Jul 08, 2020 | 9.502 | 9.727 | 9.398 | 9.669 | 9,021,078 | +0.13(+1.31%) |
Jul 07, 2020 | 9.827 | 9.911 | 9.502 | 9.544 | 8,764,641 | -0.42(-4.18%) |
Jul 06, 2020 | 10.04 | 10.24 | 9.802 | 9.961 | 8,809,237 | +0.20(+2.05%) |
Jul 02, 2020 | 10.09 | 10.18 | 9.669 | 9.761 | 17,890,072 | +0.02(+0.17%) |