Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.14 | 34.14 | 32.35 | 33.04 | 342,483 | -0.81(-2.39%) |
May 27, 2021 | 33.31 | 34.11 | 33.21 | 33.85 | 408,894 | +1.16(+3.55%) |
May 26, 2021 | 31.58 | 32.80 | 31.51 | 32.69 | 802,211 | +1.37(+4.37%) |
May 25, 2021 | 32.26 | 32.73 | 31.30 | 31.32 | 335,136 | -0.82(-2.55%) |
May 24, 2021 | 32.31 | 32.36 | 31.71 | 32.14 | 356,346 | +0.17(+0.53%) |
May 21, 2021 | 32.63 | 32.91 | 31.95 | 31.97 | 246,296 | -0.24(-0.75%) |
May 20, 2021 | 33.12 | 33.12 | 30.78 | 32.21 | 430,834 | -1.12(-3.36%) |
May 19, 2021 | 32.71 | 33.69 | 32.01 | 33.33 | 373,299 | -0.21(-0.63%) |
May 18, 2021 | 34.19 | 35.20 | 33.54 | 33.54 | 434,489 | -0.40(-1.16%) |
May 17, 2021 | 32.51 | 34.08 | 32.18 | 33.94 | 629,085 | +1.12(+3.43%) |
May 14, 2021 | 31.40 | 33.15 | 31.26 | 32.81 | 250,922 | +1.63(+5.23%) |
May 13, 2021 | 30.47 | 31.48 | 30.38 | 31.18 | 299,015 | +0.94(+3.11%) |
May 12, 2021 | 31.24 | 32.00 | 30.12 | 30.24 | 390,465 | -1.18(-3.76%) |
May 11, 2021 | 29.86 | 32.03 | 29.86 | 31.42 | 532,926 | -1.41(-4.29%) |
May 10, 2021 | 34.49 | 34.86 | 32.79 | 32.83 | 348,052 | -1.66(-4.81%) |
May 07, 2021 | 33.54 | 34.53 | 33.08 | 34.49 | 218,310 | +0.80(+2.37%) |
May 06, 2021 | 34.43 | 34.70 | 33.01 | 33.69 | 254,220 | -0.36(-1.04%) |
May 05, 2021 | 34.08 | 34.38 | 33.48 | 34.05 | 289,153 | +0.19(+0.55%) |
May 04, 2021 | 33.91 | 34.05 | 32.84 | 33.86 | 241,724 | -0.24(-0.70%) |
May 03, 2021 | 32.91 | 34.35 | 32.17 | 34.10 | 458,711 | +1.61(+4.96%) |
Apr 30, 2021 | 32.61 | 33.11 | 31.55 | 32.49 | 455,100 | -1.11(-3.30%) |
Apr 29, 2021 | 33.40 | 33.98 | 33.05 | 33.60 | 375,170 | +0.50(+1.51%) |
Apr 28, 2021 | 33.45 | 33.67 | 32.96 | 33.10 | 264,348 | -0.30(-0.88%) |
Apr 27, 2021 | 32.03 | 33.61 | 31.89 | 33.40 | 374,817 | +1.63(+5.11%) |
Apr 26, 2021 | 32.47 | 33.54 | 31.57 | 31.77 | 381,083 | -0.79(-2.43%) |
Apr 23, 2021 | 32.50 | 32.83 | 32.40 | 32.56 | 315,100 | +0.32(+0.99%) |
Apr 22, 2021 | 32.04 | 33.13 | 31.73 | 32.24 | 402,484 | +0.38(+1.19%) |
Apr 21, 2021 | 30.45 | 31.90 | 29.40 | 31.86 | 207,752 | +1.44(+4.73%) |
Apr 20, 2021 | 31.10 | 31.10 | 29.38 | 30.42 | 493,739 | -0.68(-2.19%) |
Apr 19, 2021 | 31.47 | 31.88 | 30.95 | 31.10 | 373,558 | -0.86(-2.69%) |
Apr 16, 2021 | 31.72 | 32.11 | 30.86 | 31.96 | 322,500 | +0.63(+2.01%) |
Apr 15, 2021 | 31.62 | 31.78 | 30.89 | 31.33 | 303,494 | +0.13(+0.42%) |
Apr 14, 2021 | 30.80 | 31.66 | 30.78 | 31.20 | 272,049 | +0.52(+1.69%) |
Apr 13, 2021 | 31.45 | 31.45 | 29.84 | 30.68 | 461,967 | -0.79(-2.51%) |
Apr 12, 2021 | 30.99 | 31.50 | 30.57 | 31.47 | 395,425 | +0.73(+2.37%) |
Apr 09, 2021 | 30.12 | 30.81 | 29.86 | 30.74 | 544,000 | +0.66(+2.19%) |
Apr 08, 2021 | 29.71 | 30.23 | 29.21 | 30.08 | 676,326 | +0.27(+0.91%) |
Apr 07, 2021 | 30.40 | 30.87 | 29.66 | 29.81 | 307,146 | -0.39(-1.29%) |
Apr 06, 2021 | 29.93 | 30.89 | 29.93 | 30.20 | 357,436 | +0.36(+1.21%) |
Apr 05, 2021 | 29.72 | 30.00 | 28.98 | 29.84 | 548,013 | +0.44(+1.50%) |
Apr 01, 2021 | 30.36 | 30.76 | 29.25 | 29.40 | 375,200 | -0.74(-2.46%) |
Mar 31, 2021 | 30.30 | 31.09 | 29.92 | 30.14 | 647,593 | +0.22(+0.74%) |
Mar 30, 2021 | 29.05 | 30.22 | 29.05 | 29.92 | 636,119 | +0.92(+3.17%) |
Mar 29, 2021 | 31.51 | 32.13 | 28.53 | 29.00 | 656,766 | -2.76(-8.69%) |
Mar 26, 2021 | 31.62 | 32.54 | 30.92 | 31.76 | 541,700 | +0.77(+2.48%) |
Mar 25, 2021 | 28.96 | 31.34 | 28.64 | 30.99 | 706,383 | +1.56(+5.30%) |
Mar 24, 2021 | 30.49 | 31.95 | 29.33 | 29.43 | 781,868 | -0.79(-2.61%) |
Mar 23, 2021 | 32.37 | 32.65 | 30.04 | 30.22 | 995,647 | -2.85(-8.62%) |
Mar 22, 2021 | 34.50 | 34.61 | 32.73 | 33.07 | 1,075,706 | -1.53(-4.44%) |
Mar 19, 2021 | 32.72 | 34.71 | 32.08 | 34.60 | 1,138,100 | +2.16(+6.67%) |
Mar 18, 2021 | 29.71 | 32.91 | 27.56 | 32.44 | 811,536 | +1.06(+3.38%) |
Mar 17, 2021 | 30.99 | 31.71 | 30.34 | 31.38 | 764,086 | -0.05(-0.16%) |
Mar 16, 2021 | 32.42 | 32.42 | 30.91 | 31.43 | 466,304 | -1.28(-3.91%) |
Mar 15, 2021 | 32.42 | 33.12 | 31.47 | 32.71 | 819,253 | +0.22(+0.68%) |
Mar 12, 2021 | 32.52 | 32.90 | 31.66 | 32.49 | 594,700 | +0.28(+0.87%) |
Mar 11, 2021 | 32.55 | 32.68 | 31.50 | 32.21 | 396,678 | -0.15(-0.46%) |
Mar 10, 2021 | 32.16 | 32.91 | 31.63 | 32.36 | 313,037 | +0.52(+1.63%) |
Mar 09, 2021 | 32.13 | 32.66 | 31.21 | 31.84 | 497,465 | -0.04(-0.13%) |
Mar 08, 2021 | 31.23 | 32.56 | 30.68 | 31.88 | 841,398 | +0.98(+3.17%) |
Mar 05, 2021 | 30.39 | 31.26 | 28.68 | 30.90 | 619,800 | +1.01(+3.38%) |
Mar 04, 2021 | 30.75 | 31.26 | 28.86 | 29.89 | 569,040 | -0.86(-2.80%) |
Mar 03, 2021 | 30.41 | 31.70 | 30.39 | 30.75 | 501,867 | +0.58(+1.92%) |
Mar 02, 2021 | 30.30 | 30.80 | 29.83 | 30.17 | 332,370 | -0.18(-0.59%) |
Mar 01, 2021 | 29.74 | 31.08 | 29.53 | 30.35 | 578,177 | +1.56(+5.42%) |
Feb 26, 2021 | 29.22 | 29.52 | 28.11 | 28.79 | 332,400 | -0.39(-1.32%) |
Feb 25, 2021 | 29.80 | 30.20 | 28.83 | 29.18 | 378,268 | -0.59(-2.00%) |
Feb 24, 2021 | 29.57 | 29.83 | 29.34 | 29.77 | 437,151 | +0.64(+2.20%) |
Feb 23, 2021 | 28.38 | 29.41 | 27.82 | 29.13 | 421,365 | -0.54(-1.82%) |
Feb 22, 2021 | 28.42 | 30.12 | 28.11 | 29.67 | 421,787 | +1.19(+4.18%) |
Feb 19, 2021 | 28.79 | 29.21 | 28.29 | 28.48 | 497,200 | +0.08(+0.28%) |
Feb 18, 2021 | 28.44 | 28.70 | 27.54 | 28.40 | 269,615 | -0.38(-1.32%) |
Feb 17, 2021 | 29.21 | 29.40 | 28.23 | 28.78 | 338,844 | -0.58(-1.98%) |
Feb 16, 2021 | 29.60 | 30.13 | 29.02 | 29.36 | 427,274 | -0.15(-0.51%) |
Feb 12, 2021 | 29.36 | 29.80 | 29.00 | 29.51 | 251,500 | -0.13(-0.44%) |
Feb 11, 2021 | 30.01 | 30.52 | 29.17 | 29.64 | 464,413 | -0.25(-0.84%) |
Feb 10, 2021 | 29.93 | 30.43 | 28.87 | 29.89 | 521,587 | +0.38(+1.29%) |
Feb 09, 2021 | 29.87 | 30.11 | 29.05 | 29.51 | 324,476 | -0.28(-0.94%) |
Feb 08, 2021 | 29.49 | 29.94 | 28.91 | 29.79 | 330,496 | +0.30(+1.02%) |
Feb 05, 2021 | 28.99 | 29.51 | 28.08 | 29.49 | 406,900 | +1.20(+4.24%) |
Feb 04, 2021 | 27.88 | 28.52 | 27.56 | 28.29 | 327,693 | +0.63(+2.28%) |
Feb 03, 2021 | 26.92 | 28.08 | 26.64 | 27.66 | 554,587 | +1.35(+5.13%) |
Feb 02, 2021 | 26.71 | 26.82 | 25.83 | 26.31 | 1,093,172 | -0.08(-0.30%) |
Feb 01, 2021 | 27.27 | 27.59 | 24.68 | 26.39 | 600,279 | -0.65(-2.40%) |
Jan 29, 2021 | 27.73 | 28.48 | 26.57 | 27.04 | 820,200 | -0.41(-1.49%) |
Jan 28, 2021 | 27.10 | 28.05 | 26.75 | 27.45 | 783,386 | +0.57(+2.12%) |
Jan 27, 2021 | 25.41 | 27.16 | 24.78 | 26.88 | 688,136 | +0.65(+2.48%) |
Jan 26, 2021 | 27.32 | 27.32 | 26.07 | 26.23 | 558,410 | -0.34(-1.28%) |
Jan 25, 2021 | 26.27 | 27.66 | 25.78 | 26.57 | 733,991 | -0.39(-1.45%) |
Jan 22, 2021 | 26.74 | 27.01 | 25.94 | 26.96 | 385,600 | +0.06(+0.22%) |
Jan 21, 2021 | 27.55 | 27.77 | 26.71 | 26.90 | 313,908 | -0.57(-2.07%) |
Jan 20, 2021 | 27.24 | 27.72 | 26.62 | 27.47 | 322,430 | +0.57(+2.12%) |
Jan 19, 2021 | 28.21 | 28.25 | 26.64 | 26.90 | 436,863 | -0.65(-2.36%) |
Jan 15, 2021 | 27.66 | 27.85 | 26.92 | 27.55 | 435,400 | -0.44(-1.57%) |
Jan 14, 2021 | 28.30 | 28.81 | 27.59 | 27.99 | 381,924 | +0.24(+0.86%) |
Jan 13, 2021 | 29.14 | 29.14 | 27.41 | 27.75 | 637,243 | -1.64(-5.58%) |
Jan 12, 2021 | 27.19 | 29.63 | 26.95 | 29.39 | 1,220,989 | +2.21(+8.15%) |
Jan 11, 2021 | 26.03 | 27.76 | 25.92 | 27.18 | 413,606 | +0.28(+1.02%) |
Jan 08, 2021 | 27.43 | 27.43 | 26.26 | 26.90 | 511,100 | -0.17(-0.63%) |
Jan 07, 2021 | 26.70 | 27.31 | 26.44 | 27.07 | 851,384 | +0.63(+2.38%) |
Jan 06, 2021 | 24.53 | 26.95 | 24.06 | 26.44 | 857,890 | +2.50(+10.44%) |
Jan 05, 2021 | 23.21 | 24.50 | 23.21 | 23.94 | 493,321 | +0.73(+3.15%) |
Jan 04, 2021 | 23.90 | 24.27 | 22.70 | 23.21 | 499,277 | -0.53(-2.23%) |
Dec 31, 2020 | 23.74 | 23.74 | 23.74 | 451,140 | -0.03(-0.13%) | |
Dec 30, 2020 | 23.18 | 23.99 | 22.87 | 23.77 | 451,140 | +0.84(+3.64%) |
Dec 29, 2020 | 23.24 | 23.28 | 22.29 | 22.93 | 696,713 | -0.49(-2.07%) |
Dec 28, 2020 | 23.31 | 24.08 | 22.75 | 23.42 | 567,784 | +0.52(+2.27%) |
Dec 24, 2020 | 23.17 | 23.17 | 22.67 | 22.90 | 153,700 | -0.18(-0.78%) |
Dec 23, 2020 | 22.69 | 23.16 | 22.45 | 23.08 | 429,340 | +0.72(+3.22%) |
Dec 22, 2020 | 22.54 | 22.54 | 21.80 | 22.36 | 477,447 | +0.06(+0.27%) |
Dec 21, 2020 | 22.10 | 22.59 | 21.57 | 22.30 | 514,537 | -0.22(-0.98%) |
Dec 18, 2020 | 22.81 | 23.24 | 22.49 | 22.52 | 1,065,400 | -0.34(-1.49%) |
Dec 17, 2020 | 22.83 | 23.04 | 22.31 | 22.86 | 430,235 | +0.06(+0.26%) |
Dec 16, 2020 | 22.61 | 23.19 | 22.61 | 22.80 | 585,181 | +0.11(+0.48%) |
Dec 15, 2020 | 21.60 | 22.82 | 21.46 | 22.69 | 536,692 | +1.40(+6.58%) |
Dec 14, 2020 | 22.93 | 23.19 | 21.23 | 21.29 | 655,641 | -1.45(-6.38%) |
Dec 11, 2020 | 22.97 | 23.50 | 22.40 | 22.74 | 912,800 | -0.86(-3.64%) |
Dec 10, 2020 | 23.17 | 23.86 | 22.94 | 23.60 | 659,073 | -0.03(-0.13%) |
Dec 09, 2020 | 24.74 | 25.65 | 23.23 | 23.63 | 1,093,665 | -0.33(-1.38%) |
Dec 08, 2020 | 25.13 | 25.93 | 23.56 | 23.96 | 1,409,559 | -0.02(-0.08%) |
Dec 07, 2020 | 24.20 | 24.46 | 23.38 | 23.98 | 1,366,771 | -0.50(-2.04%) |
Dec 04, 2020 | 23.21 | 24.53 | 23.10 | 24.48 | 1,538,500 | +1.79(+7.89%) |
Dec 03, 2020 | 22.04 | 23.19 | 22.00 | 22.69 | 1,064,485 | +0.90(+4.13%) |
Dec 02, 2020 | 21.36 | 21.95 | 20.67 | 21.79 | 603,760 | +0.19(+0.88%) |
Dec 01, 2020 | 22.00 | 22.00 | 20.64 | 21.60 | 1,152,383 | +1.23(+6.04%) |
Nov 30, 2020 | 21.63 | 21.64 | 20.22 | 20.37 | 617,121 | -1.47(-6.73%) |
Nov 27, 2020 | 22.47 | 22.65 | 21.58 | 21.84 | 323,400 | -0.46(-2.06%) |
Nov 25, 2020 | 23.18 | 23.38 | 22.16 | 22.30 | 1,110,700 | -1.49(-6.26%) |
Nov 24, 2020 | 23.65 | 24.21 | 23.14 | 23.79 | 933,387 | +0.93(+4.07%) |
Nov 23, 2020 | 21.43 | 23.08 | 21.43 | 22.86 | 813,829 | +1.43(+6.67%) |
Nov 20, 2020 | 21.29 | 21.83 | 20.52 | 21.43 | 1,090,300 | -0.16(-0.74%) |
Nov 19, 2020 | 19.45 | 21.74 | 19.45 | 21.59 | 1,539,978 | +1.43(+7.09%) |
Nov 18, 2020 | 19.62 | 20.41 | 19.44 | 20.16 | 1,781,815 | +0.78(+4.02%) |
Nov 17, 2020 | 17.60 | 19.40 | 17.54 | 19.38 | 1,374,897 | +1.53(+8.57%) |
Nov 16, 2020 | 16.99 | 17.96 | 16.90 | 17.85 | 838,460 | +1.54(+9.44%) |
Nov 13, 2020 | 15.82 | 16.37 | 15.79 | 16.31 | 386,300 | +0.83(+5.40%) |
Nov 12, 2020 | 16.02 | 16.27 | 15.26 | 15.47 | 1,005,475 | -0.88(-5.41%) |
Nov 11, 2020 | 17.50 | 17.50 | 16.12 | 16.36 | 753,320 | -0.85(-4.94%) |
Nov 10, 2020 | 16.98 | 17.48 | 16.75 | 17.21 | 867,637 | +0.40(+2.38%) |
Nov 09, 2020 | 15.75 | 17.49 | 15.75 | 16.81 | 1,385,424 | +2.54(+17.80%) |
Nov 06, 2020 | 15.08 | 15.33 | 14.11 | 14.27 | 578,500 | -0.84(-5.56%) |
Nov 05, 2020 | 13.92 | 15.17 | 13.78 | 15.11 | 498,077 | +1.09(+7.77%) |
Nov 04, 2020 | 14.33 | 14.33 | 13.36 | 14.02 | 1,026,567 | -0.66(-4.50%) |
Nov 03, 2020 | 14.36 | 14.75 | 14.15 | 14.68 | 466,525 | +0.67(+4.82%) |
Nov 02, 2020 | 13.76 | 14.52 | 13.73 | 14.01 | 580,780 | +0.53(+3.89%) |
Oct 30, 2020 | 14.47 | 14.57 | 13.28 | 13.48 | 1,162,900 | -1.03(-7.10%) |
Oct 29, 2020 | 13.69 | 14.59 | 13.24 | 14.51 | 810,628 | +0.83(+6.07%) |
Oct 28, 2020 | 13.89 | 13.97 | 13.63 | 13.68 | 557,669 | -0.75(-5.20%) |
Oct 27, 2020 | 14.65 | 14.86 | 14.30 | 14.43 | 345,182 | -0.24(-1.64%) |
Oct 26, 2020 | 14.74 | 14.81 | 13.98 | 14.67 | 630,754 | -0.51(-3.36%) |
Oct 23, 2020 | 14.98 | 15.26 | 14.63 | 15.18 | 579,400 | +0.31(+2.08%) |
Oct 22, 2020 | 13.87 | 14.89 | 13.80 | 14.87 | 565,816 | +0.99(+7.13%) |
Oct 21, 2020 | 14.00 | 14.17 | 13.65 | 13.88 | 396,434 | -0.04(-0.29%) |
Oct 20, 2020 | 14.05 | 14.56 | 13.84 | 13.92 | 552,335 | +0.05(+0.36%) |
Oct 19, 2020 | 13.98 | 14.53 | 13.80 | 13.87 | 636,520 | -0.09(-0.64%) |
Oct 16, 2020 | 14.42 | 14.61 | 13.94 | 13.96 | 427,500 | -0.49(-3.39%) |
Oct 15, 2020 | 13.74 | 14.50 | 13.66 | 14.45 | 467,100 | +0.43(+3.07%) |
Oct 14, 2020 | 14.23 | 14.52 | 13.91 | 14.02 | 445,769 | -0.23(-1.61%) |
Oct 13, 2020 | 14.62 | 14.71 | 14.24 | 14.25 | 575,957 | -0.61(-4.10%) |
Oct 12, 2020 | 15.65 | 15.96 | 14.83 | 14.86 | 621,782 | -0.54(-3.51%) |
Oct 09, 2020 | 15.35 | 15.70 | 14.92 | 15.40 | 735,800 | +0.12(+0.79%) |
Oct 08, 2020 | 15.37 | 15.55 | 14.74 | 15.28 | 867,318 | +0.27(+1.80%) |
Oct 07, 2020 | 14.71 | 15.24 | 14.65 | 15.01 | 1,062,387 | +0.75(+5.26%) |
Oct 06, 2020 | 15.03 | 15.10 | 14.17 | 14.26 | 644,063 | -0.52(-3.52%) |
Oct 05, 2020 | 14.80 | 15.10 | 14.35 | 14.78 | 620,053 | +0.35(+2.46%) |
Oct 02, 2020 | 13.32 | 14.49 | 13.14 | 14.43 | 700,900 | +0.50(+3.55%) |
Oct 01, 2020 | 13.19 | 13.93 | 13.14 | 13.93 | 768,860 | +0.82(+6.25%) |
Sep 30, 2020 | 13.26 | 13.79 | 13.01 | 13.11 | 1,078,247 | +0.01(+0.08%) |
Sep 29, 2020 | 14.15 | 14.25 | 13.04 | 13.10 | 1,141,578 | -1.05(-7.42%) |
Sep 28, 2020 | 14.26 | 14.56 | 13.89 | 14.15 | 954,676 | +0.12(+0.86%) |
Sep 25, 2020 | 13.91 | 14.18 | 13.78 | 14.03 | 559,000 | -0.06(-0.43%) |
Sep 24, 2020 | 14.20 | 14.59 | 13.74 | 14.09 | 815,909 | -0.21(-1.47%) |
Sep 23, 2020 | 14.90 | 15.30 | 14.27 | 14.30 | 919,298 | -0.30(-2.05%) |
Sep 22, 2020 | 14.44 | 14.91 | 14.11 | 14.60 | 640,541 | +0.38(+2.67%) |
Sep 21, 2020 | 14.28 | 14.41 | 13.65 | 14.22 | 1,202,981 | -0.76(-5.07%) |
Sep 18, 2020 | 14.87 | 15.22 | 14.46 | 14.98 | 1,705,800 | +0.21(+1.42%) |
Sep 17, 2020 | 14.88 | 15.37 | 14.58 | 14.77 | 1,021,101 | -0.31(-2.06%) |
Sep 16, 2020 | 14.55 | 15.43 | 14.50 | 15.08 | 1,224,101 | +0.69(+4.79%) |
Sep 15, 2020 | 14.44 | 15.00 | 13.97 | 14.39 | 1,342,457 | +0.10(+0.70%) |
Sep 14, 2020 | 14.45 | 14.64 | 14.01 | 14.29 | 1,292,247 | -0.14(-0.97%) |
Sep 11, 2020 | 14.31 | 14.79 | 14.01 | 14.43 | 1,516,400 | +0.33(+2.34%) |
Sep 10, 2020 | 13.06 | 14.29 | 13.06 | 14.10 | 2,894,462 | +0.86(+6.50%) |
Sep 09, 2020 | 12.65 | 13.30 | 11.54 | 13.24 | 2,423,897 | +1.07(+8.79%) |
Sep 08, 2020 | 11.68 | 12.60 | 11.60 | 12.17 | 1,279,741 | +0.18(+1.50%) |
Sep 04, 2020 | 11.88 | 12.08 | 11.44 | 11.99 | 982,100 | +0.40(+3.45%) |
Sep 03, 2020 | 11.76 | 12.33 | 11.53 | 11.59 | 1,097,095 | -0.08(-0.69%) |
Sep 02, 2020 | 11.66 | 12.07 | 11.30 | 11.67 | 1,810,441 | +0.12(+1.04%) |
Sep 01, 2020 | 10.87 | 11.65 | 10.65 | 11.55 | 802,541 | +0.49(+4.43%) |
Aug 31, 2020 | 11.59 | 11.60 | 10.86 | 11.06 | 753,795 | -0.60(-5.15%) |
Aug 28, 2020 | 11.24 | 11.72 | 11.00 | 11.66 | 687,000 | +0.53(+4.76%) |
Aug 27, 2020 | 10.60 | 11.28 | 10.59 | 11.13 | 765,870 | +0.66(+6.30%) |
Aug 26, 2020 | 11.01 | 11.15 | 10.43 | 10.47 | 631,265 | -0.54(-4.90%) |
Aug 25, 2020 | 11.12 | 11.40 | 10.76 | 11.01 | 1,122,450 | -0.07(-0.63%) |
Aug 24, 2020 | 10.15 | 11.08 | 10.07 | 11.08 | 962,398 | +1.04(+10.36%) |
Aug 21, 2020 | 10.05 | 10.19 | 9.780 | 10.04 | 1,489,600 | -0.09(-0.89%) |
Aug 20, 2020 | 10.30 | 10.39 | 10.02 | 10.13 | 900,985 | -0.32(-3.06%) |
Aug 19, 2020 | 10.56 | 10.89 | 10.44 | 10.45 | 739,000 | -0.17(-1.60%) |
Aug 18, 2020 | 11.35 | 11.44 | 10.38 | 10.62 | 1,007,163 | -0.93(-8.05%) |
Aug 17, 2020 | 12.22 | 12.22 | 11.50 | 11.55 | 756,684 | -0.68(-5.60%) |
Aug 14, 2020 | 11.83 | 12.37 | 11.63 | 12.23 | 983,000 | +0.29(+2.47%) |
Aug 13, 2020 | 11.46 | 12.26 | 11.46 | 11.94 | 1,163,871 | -0.08(-0.67%) |
Aug 12, 2020 | 12.37 | 12.37 | 11.47 | 12.02 | 1,572,830 | +0.02(+0.17%) |
Aug 11, 2020 | 11.75 | 12.27 | 11.75 | 12.00 | 1,533,459 | +0.74(+6.57%) |
Aug 10, 2020 | 10.78 | 11.43 | 10.70 | 11.26 | 1,278,962 | +0.62(+5.83%) |
Aug 07, 2020 | 9.860 | 10.78 | 9.700 | 10.64 | 1,314,700 | +0.75(+7.58%) |
Aug 06, 2020 | 10.09 | 10.51 | 9.830 | 9.890 | 1,985,763 | -1.02(-9.35%) |
Aug 05, 2020 | 10.11 | 11.00 | 10.07 | 10.91 | 1,103,831 | +1.17(+12.01%) |
Aug 04, 2020 | 9.580 | 10.01 | 9.510 | 9.740 | 1,688,467 | +0.11(+1.14%) |
Aug 03, 2020 | 9.980 | 10.00 | 9.300 | 9.630 | 1,423,373 | -0.26(-2.63%) |
Jul 31, 2020 | 10.88 | 10.99 | 9.840 | 9.890 | 1,266,200 | -0.89(-8.26%) |
Jul 30, 2020 | 11.29 | 11.43 | 10.71 | 10.78 | 895,269 | -0.81(-6.99%) |
Jul 29, 2020 | 11.23 | 11.76 | 11.22 | 11.59 | 606,505 | +0.41(+3.67%) |
Jul 28, 2020 | 11.30 | 11.55 | 11.01 | 11.18 | 650,625 | -0.10(-0.89%) |
Jul 27, 2020 | 11.08 | 11.35 | 10.70 | 11.28 | 949,449 | +0.13(+1.17%) |
Jul 24, 2020 | 11.72 | 11.96 | 11.13 | 11.15 | 734,300 | -0.69(-5.83%) |
Jul 23, 2020 | 11.18 | 12.22 | 11.03 | 11.84 | 1,615,066 | +0.59(+5.24%) |
Jul 22, 2020 | 11.27 | 11.39 | 11.04 | 11.25 | 625,819 | -0.25(-2.17%) |
Jul 21, 2020 | 11.03 | 11.76 | 10.86 | 11.50 | 1,352,097 | +0.72(+6.68%) |
Jul 20, 2020 | 11.37 | 11.46 | 10.60 | 10.78 | 1,180,105 | -0.58(-5.11%) |
Jul 17, 2020 | 12.62 | 12.72 | 11.34 | 11.36 | 1,848,400 | -1.24(-9.84%) |
Jul 16, 2020 | 12.01 | 12.83 | 11.77 | 12.60 | 1,092,519 | +0.35(+2.86%) |
Jul 15, 2020 | 11.68 | 12.32 | 11.60 | 12.25 | 1,241,083 | +1.25(+11.36%) |
Jul 14, 2020 | 11.24 | 11.41 | 10.85 | 11.00 | 794,630 | -0.31(-2.74%) |
Jul 13, 2020 | 11.01 | 11.65 | 10.70 | 11.31 | 1,531,869 | +0.54(+5.01%) |
Jul 10, 2020 | 11.06 | 11.42 | 10.73 | 10.77 | 1,972,200 | -0.37(-3.32%) |
Jul 09, 2020 | 11.87 | 11.88 | 11.07 | 11.14 | 1,337,298 | -0.84(-7.01%) |
Jul 08, 2020 | 11.94 | 12.34 | 11.61 | 11.98 | 1,101,749 | -0.05(-0.42%) |
Jul 07, 2020 | 12.61 | 12.69 | 11.81 | 12.03 | 1,445,498 | -0.90(-6.96%) |
Jul 06, 2020 | 13.34 | 13.43 | 12.68 | 12.93 | 1,227,696 | -0.01(-0.08%) |
Jul 02, 2020 | 13.24 | 13.52 | 12.82 | 12.94 | 1,320,000 | +0.25(+1.97%) |
Jul 01, 2020 | 13.39 | 13.84 | 12.26 | 12.69 | 2,063,758 | -0.60(-4.51%) |
Jun 30, 2020 | 13.07 | 13.45 | 12.74 | 13.29 | 905,088 | +0.01(+0.08%) |
Jun 29, 2020 | 12.02 | 13.36 | 11.83 | 13.28 | 951,990 | +1.61(+13.80%) |
Jun 26, 2020 | 12.46 | 12.76 | 11.50 | 11.67 | 1,732,800 | -0.99(-7.82%) |
Jun 25, 2020 | 12.94 | 13.34 | 12.39 | 12.66 | 1,399,613 | -0.44(-3.36%) |
Jun 24, 2020 | 13.41 | 13.53 | 12.56 | 13.10 | 1,574,547 | -0.61(-4.45%) |
Jun 23, 2020 | 13.71 | 13.77 | 12.85 | 13.71 | 1,102,196 | +0.41(+3.08%) |
Jun 22, 2020 | 12.82 | 13.37 | 12.45 | 13.30 | 1,066,451 | +0.31(+2.39%) |
Jun 19, 2020 | 13.97 | 14.24 | 12.76 | 12.99 | 1,695,300 | -0.76(-5.53%) |
Jun 18, 2020 | 13.65 | 14.15 | 13.38 | 13.75 | 1,048,130 | -0.25(-1.79%) |
Jun 17, 2020 | 15.02 | 15.02 | 13.77 | 14.00 | 1,393,795 | -0.91(-6.10%) |
Jun 16, 2020 | 15.25 | 15.42 | 14.16 | 14.91 | 1,352,132 | +0.81(+5.74%) |
Jun 15, 2020 | 13.50 | 14.34 | 13.17 | 14.10 | 1,597,885 | -0.29(-2.05%) |
Jun 12, 2020 | 15.13 | 15.74 | 13.83 | 14.39 | 1,679,500 | +0.09(+0.66%) |
Jun 11, 2020 | 14.65 | 15.41 | 13.98 | 14.30 | 2,942,852 | -1.96(-12.05%) |
Jun 10, 2020 | 16.83 | 16.97 | 16.11 | 16.26 | 2,488,568 | -1.02(-5.90%) |
Jun 09, 2020 | 17.35 | 17.48 | 16.59 | 17.28 | 2,108,493 | -0.74(-4.11%) |
Jun 08, 2020 | 17.06 | 18.04 | 16.84 | 18.02 | 1,693,762 | +1.32(+7.90%) |
Jun 05, 2020 | 16.97 | 18.61 | 16.51 | 16.70 | 2,163,000 | +1.04(+6.64%) |
Jun 04, 2020 | 14.50 | 15.68 | 13.49 | 15.66 | 2,733,780 | +2.23(+16.60%) |
Jun 03, 2020 | 12.10 | 13.60 | 12.10 | 13.43 | 2,438,056 | +1.56(+13.14%) |
Jun 02, 2020 | 11.52 | 11.98 | 11.16 | 11.87 | 2,061,005 | +0.60(+5.32%) |