Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.35 | 21.39 | 20.91 | 21.21 | 1,383,238 | -0.08(-0.38%) |
May 27, 2021 | 20.73 | 21.35 | 20.61 | 21.29 | 2,570,441 | +0.73(+3.55%) |
May 26, 2021 | 19.99 | 20.57 | 19.99 | 20.56 | 1,485,935 | +0.56(+2.80%) |
May 25, 2021 | 20.14 | 20.29 | 19.98 | 20.00 | 1,985,271 | -0.03(-0.15%) |
May 24, 2021 | 20.20 | 20.25 | 19.95 | 20.03 | 2,504,808 | -0.08(-0.40%) |
May 21, 2021 | 20.19 | 20.29 | 19.91 | 20.11 | 1,474,307 | -0.04(-0.20%) |
May 20, 2021 | 19.86 | 20.22 | 19.65 | 20.15 | 1,370,855 | +0.29(+1.46%) |
May 19, 2021 | 20.28 | 20.40 | 19.66 | 19.86 | 3,179,594 | -0.71(-3.45%) |
May 18, 2021 | 20.94 | 21.14 | 20.55 | 20.57 | 1,241,353 | -0.27(-1.32%) |
May 17, 2021 | 20.54 | 20.87 | 20.38 | 20.84 | 1,233,840 | +0.17(+0.85%) |
May 14, 2021 | 20.34 | 20.74 | 20.20 | 20.67 | 1,935,667 | +0.37(+1.82%) |
May 13, 2021 | 20.19 | 20.77 | 19.96 | 20.30 | 1,954,170 | +0.11(+0.54%) |
May 12, 2021 | 21.00 | 21.27 | 20.13 | 20.19 | 4,175,775 | -0.94(-4.45%) |
May 11, 2021 | 21.15 | 21.26 | 20.73 | 21.13 | 2,830,630 | -0.58(-2.67%) |
May 10, 2021 | 21.90 | 21.98 | 21.55 | 21.71 | 2,349,092 | -0.14(-0.64%) |
May 07, 2021 | 22.33 | 22.35 | 21.82 | 21.85 | 1,922,641 | -0.44(-1.97%) |
May 06, 2021 | 22.28 | 22.44 | 21.88 | 22.29 | 2,931,708 | +0.19(+0.86%) |
May 05, 2021 | 21.87 | 22.45 | 21.52 | 22.10 | 3,404,650 | +0.35(+1.61%) |
May 04, 2021 | 21.52 | 21.75 | 21.28 | 21.75 | 1,932,656 | +0.21(+0.97%) |
May 03, 2021 | 21.51 | 21.82 | 21.25 | 21.54 | 2,239,823 | +0.08(+0.37%) |
Apr 30, 2021 | 21.68 | 21.82 | 21.42 | 21.46 | 1,458,100 | -0.27(-1.24%) |
Apr 29, 2021 | 22.00 | 22.07 | 21.50 | 21.73 | 2,412,065 | -0.26(-1.18%) |
Apr 28, 2021 | 21.88 | 22.17 | 21.78 | 21.99 | 3,379,048 | +0.19(+0.87%) |
Apr 27, 2021 | 21.69 | 21.86 | 21.30 | 21.80 | 3,095,960 | +0.14(+0.65%) |
Apr 26, 2021 | 21.07 | 21.68 | 20.60 | 21.66 | 3,717,997 | +0.61(+2.90%) |
Apr 23, 2021 | 22.57 | 23.31 | 20.51 | 21.05 | 10,728,600 | +0.17(+0.81%) |
Apr 22, 2021 | 20.99 | 21.45 | 20.67 | 20.88 | 4,270,318 | +0.03(+0.14%) |
Apr 21, 2021 | 20.65 | 21.03 | 20.55 | 20.85 | 2,119,210 | +0.38(+1.86%) |
Apr 20, 2021 | 20.86 | 20.99 | 20.15 | 20.47 | 2,895,428 | -0.37(-1.78%) |
Apr 19, 2021 | 20.61 | 21.12 | 20.41 | 20.84 | 3,244,877 | +0.34(+1.66%) |
Apr 16, 2021 | 20.69 | 20.72 | 20.34 | 20.50 | 1,739,600 | -0.03(-0.15%) |
Apr 15, 2021 | 20.69 | 20.70 | 20.23 | 20.53 | 1,670,955 | +0.10(+0.49%) |
Apr 14, 2021 | 20.33 | 20.97 | 20.27 | 20.43 | 2,316,868 | +0.08(+0.39%) |
Apr 13, 2021 | 20.28 | 20.46 | 20.10 | 20.35 | 1,540,203 | +0.09(+0.44%) |
Apr 12, 2021 | 20.17 | 20.35 | 20.01 | 20.26 | 1,239,408 | +0.11(+0.55%) |
Apr 09, 2021 | 20.09 | 20.27 | 20.02 | 20.15 | 1,517,300 | +0.16(+0.80%) |
Apr 08, 2021 | 20.59 | 20.70 | 19.76 | 19.99 | 3,493,143 | -0.58(-2.82%) |
Apr 07, 2021 | 20.87 | 21.09 | 20.44 | 20.57 | 3,243,207 | -0.15(-0.72%) |
Apr 06, 2021 | 20.37 | 20.78 | 20.31 | 20.72 | 1,882,955 | +0.26(+1.27%) |
Apr 05, 2021 | 20.37 | 20.59 | 20.02 | 20.46 | 1,428,368 | +0.24(+1.19%) |
Apr 01, 2021 | 20.09 | 20.39 | 19.45 | 20.22 | 1,636,800 | +0.30(+1.51%) |
Mar 31, 2021 | 20.27 | 20.36 | 19.85 | 19.92 | 1,805,288 | -0.31(-1.53%) |
Mar 30, 2021 | 19.83 | 20.33 | 19.75 | 20.23 | 1,733,452 | +0.42(+2.12%) |
Mar 29, 2021 | 20.11 | 20.40 | 19.56 | 19.81 | 1,884,547 | -0.38(-1.88%) |
Mar 26, 2021 | 20.22 | 20.41 | 19.71 | 20.19 | 2,245,600 | +0.20(+1.00%) |
Mar 25, 2021 | 19.78 | 20.17 | 19.44 | 19.99 | 2,812,682 | +0.26(+1.32%) |
Mar 24, 2021 | 20.17 | 20.55 | 19.73 | 19.73 | 2,652,792 | -0.41(-2.04%) |
Mar 23, 2021 | 20.80 | 20.91 | 20.03 | 20.14 | 2,173,596 | -0.74(-3.54%) |
Mar 22, 2021 | 21.08 | 21.17 | 20.84 | 20.88 | 1,344,333 | -0.21(-1.00%) |
Mar 19, 2021 | 20.66 | 21.36 | 20.42 | 21.09 | 3,453,700 | +0.30(+1.44%) |
Mar 18, 2021 | 21.09 | 21.35 | 20.72 | 20.79 | 1,685,681 | -0.29(-1.38%) |
Mar 17, 2021 | 21.66 | 21.67 | 20.88 | 21.08 | 1,707,707 | -0.66(-3.04%) |
Mar 16, 2021 | 21.79 | 21.87 | 21.40 | 21.74 | 2,008,804 | +0.13(+0.60%) |
Mar 15, 2021 | 21.12 | 21.64 | 21.01 | 21.61 | 2,630,440 | +0.63(+3.03%) |
Mar 12, 2021 | 21.03 | 21.16 | 20.78 | 20.98 | 2,322,000 | -0.02(-0.12%) |
Mar 11, 2021 | 20.92 | 21.25 | 20.86 | 21.00 | 2,429,720 | +0.20(+0.96%) |
Mar 10, 2021 | 19.77 | 20.93 | 19.77 | 20.80 | 2,884,649 | +1.13(+5.74%) |
Mar 09, 2021 | 20.29 | 20.54 | 19.59 | 19.67 | 3,771,581 | -0.82(-4.00%) |
Mar 08, 2021 | 20.88 | 21.10 | 20.47 | 20.49 | 4,006,928 | -0.27(-1.30%) |
Mar 05, 2021 | 20.19 | 20.81 | 19.68 | 20.76 | 2,545,200 | +0.70(+3.49%) |
Mar 04, 2021 | 20.28 | 20.50 | 19.23 | 20.06 | 2,881,868 | -0.28(-1.38%) |
Mar 03, 2021 | 20.89 | 21.00 | 20.33 | 20.34 | 2,053,960 | -0.44(-2.12%) |
Mar 02, 2021 | 20.74 | 21.09 | 20.65 | 20.78 | 2,096,368 | +0.00(+0.00%) |
Mar 01, 2021 | 20.59 | 20.98 | 20.12 | 20.78 | 3,420,219 | +0.58(+2.87%) |
Feb 26, 2021 | 19.62 | 20.37 | 19.53 | 20.20 | 4,966,700 | +0.57(+2.90%) |
Feb 25, 2021 | 19.95 | 20.29 | 19.34 | 19.63 | 2,826,332 | -0.08(-0.41%) |
Feb 24, 2021 | 19.69 | 20.54 | 19.53 | 19.71 | 6,083,430 | +0.20(+1.03%) |
Feb 23, 2021 | 19.19 | 19.55 | 18.67 | 19.51 | 3,798,102 | +0.05(+0.26%) |
Feb 22, 2021 | 18.91 | 19.83 | 18.75 | 19.46 | 3,437,297 | +0.44(+2.31%) |
Feb 19, 2021 | 19.39 | 19.48 | 18.95 | 19.02 | 1,630,000 | -0.04(-0.21%) |
Feb 18, 2021 | 19.05 | 19.24 | 18.78 | 19.06 | 2,015,157 | -0.04(-0.21%) |
Feb 17, 2021 | 18.65 | 19.20 | 18.58 | 19.10 | 3,430,483 | +0.45(+2.41%) |
Feb 16, 2021 | 19.00 | 19.21 | 18.62 | 18.65 | 3,076,171 | -0.06(-0.32%) |
Feb 12, 2021 | 18.12 | 18.73 | 18.06 | 18.71 | 2,409,200 | +0.62(+3.43%) |
Feb 11, 2021 | 18.55 | 18.86 | 17.91 | 18.09 | 4,476,823 | -0.38(-2.06%) |
Feb 10, 2021 | 19.03 | 19.03 | 17.55 | 18.47 | 6,754,366 | -0.39(-2.07%) |
Feb 09, 2021 | 18.66 | 19.03 | 18.46 | 18.86 | 4,099,439 | +0.40(+2.17%) |
Feb 08, 2021 | 18.84 | 18.88 | 18.24 | 18.46 | 3,171,709 | -0.05(-0.27%) |
Feb 05, 2021 | 18.79 | 18.79 | 18.42 | 18.51 | 1,888,100 | -0.05(-0.27%) |
Feb 04, 2021 | 18.56 | 18.76 | 18.47 | 18.56 | 1,724,372 | -0.01(-0.05%) |
Feb 03, 2021 | 18.47 | 18.64 | 18.11 | 18.57 | 1,490,317 | +0.16(+0.87%) |
Feb 02, 2021 | 18.32 | 18.56 | 18.02 | 18.41 | 2,412,508 | +0.13(+0.71%) |
Feb 01, 2021 | 18.34 | 18.35 | 17.86 | 18.28 | 1,511,139 | +0.16(+0.88%) |
Jan 29, 2021 | 18.04 | 18.27 | 17.76 | 18.12 | 3,236,500 | +0.06(+0.33%) |
Jan 28, 2021 | 17.96 | 18.18 | 17.70 | 18.06 | 2,030,306 | -0.04(-0.22%) |
Jan 27, 2021 | 17.21 | 18.13 | 16.92 | 18.10 | 3,983,484 | +0.42(+2.38%) |
Jan 26, 2021 | 18.13 | 18.14 | 17.49 | 17.68 | 1,934,848 | -0.34(-1.89%) |
Jan 25, 2021 | 18.37 | 18.60 | 17.64 | 18.02 | 1,545,239 | -0.35(-1.91%) |
Jan 22, 2021 | 18.10 | 18.41 | 17.81 | 18.37 | 1,388,800 | +0.14(+0.77%) |
Jan 21, 2021 | 18.35 | 18.56 | 18.18 | 18.23 | 1,341,268 | -0.10(-0.55%) |
Jan 20, 2021 | 18.82 | 19.02 | 18.27 | 18.33 | 2,664,087 | -0.49(-2.60%) |
Jan 19, 2021 | 18.73 | 18.94 | 18.64 | 18.82 | 1,433,406 | +0.06(+0.32%) |
Jan 15, 2021 | 18.56 | 18.89 | 18.33 | 18.76 | 1,554,100 | -0.06(-0.32%) |
Jan 14, 2021 | 19.09 | 19.28 | 18.78 | 18.82 | 1,333,164 | -0.10(-0.53%) |
Jan 13, 2021 | 19.05 | 19.42 | 18.89 | 18.92 | 3,441,489 | -0.23(-1.20%) |
Jan 12, 2021 | 18.45 | 19.23 | 18.43 | 19.15 | 2,117,537 | +0.73(+3.96%) |
Jan 11, 2021 | 18.20 | 18.46 | 18.16 | 18.42 | 1,311,421 | +0.13(+0.71%) |
Jan 08, 2021 | 18.33 | 18.33 | 18.10 | 18.29 | 1,789,100 | +0.03(+0.16%) |
Jan 07, 2021 | 18.11 | 18.34 | 18.08 | 18.26 | 1,592,082 | +0.16(+0.88%) |
Jan 06, 2021 | 17.63 | 18.18 | 17.63 | 18.10 | 2,981,484 | +0.41(+2.32%) |
Jan 05, 2021 | 17.31 | 17.74 | 17.20 | 17.69 | 1,584,741 | +0.44(+2.55%) |
Jan 04, 2021 | 17.60 | 17.65 | 16.85 | 17.25 | 3,151,032 | -0.20(-1.15%) |
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 1,435,356 | -0.06(-0.34%) | |
Dec 30, 2020 | 17.28 | 17.54 | 17.28 | 17.51 | 1,435,356 | +0.24(+1.39%) |
Dec 29, 2020 | 17.55 | 17.73 | 17.02 | 17.27 | 2,349,351 | -0.35(-1.99%) |
Dec 28, 2020 | 17.63 | 17.77 | 17.44 | 17.62 | 2,323,492 | +0.09(+0.51%) |
Dec 24, 2020 | 17.67 | 17.80 | 17.46 | 17.53 | 735,000 | -0.08(-0.45%) |
Dec 23, 2020 | 17.59 | 17.70 | 17.44 | 17.61 | 2,411,344 | +0.08(+0.46%) |
Dec 22, 2020 | 17.69 | 17.91 | 17.52 | 17.53 | 1,834,645 | -0.23(-1.30%) |
Dec 21, 2020 | 17.71 | 17.94 | 17.36 | 17.76 | 2,146,999 | -0.36(-1.99%) |
Dec 18, 2020 | 17.96 | 18.39 | 17.96 | 18.12 | 7,985,800 | +0.17(+0.95%) |
Dec 17, 2020 | 17.89 | 18.35 | 17.71 | 17.95 | 2,816,681 | +0.11(+0.62%) |
Dec 16, 2020 | 17.26 | 17.90 | 17.10 | 17.84 | 5,094,549 | +0.66(+3.84%) |
Dec 15, 2020 | 16.29 | 17.27 | 16.17 | 17.18 | 7,138,910 | +0.84(+5.14%) |
Dec 14, 2020 | 16.19 | 16.42 | 16.11 | 16.34 | 2,410,478 | +0.39(+2.45%) |
Dec 11, 2020 | 15.68 | 16.03 | 15.68 | 15.95 | 1,696,600 | +0.17(+1.08%) |
Dec 10, 2020 | 16.06 | 16.20 | 15.75 | 15.78 | 1,849,662 | -0.40(-2.47%) |
Dec 09, 2020 | 16.03 | 16.75 | 16.00 | 16.18 | 3,948,427 | +0.05(+0.31%) |
Dec 08, 2020 | 15.38 | 16.23 | 15.28 | 16.13 | 4,625,041 | +0.70(+4.54%) |
Dec 07, 2020 | 15.42 | 15.67 | 15.35 | 15.43 | 1,809,647 | -0.04(-0.26%) |
Dec 04, 2020 | 15.57 | 15.65 | 15.40 | 15.47 | 1,652,600 | -0.10(-0.64%) |
Dec 03, 2020 | 15.65 | 15.80 | 15.47 | 15.57 | 2,152,640 | +0.00(+0.00%) |
Dec 02, 2020 | 15.50 | 15.66 | 15.18 | 15.57 | 2,533,763 | -0.13(-0.83%) |
Dec 01, 2020 | 15.67 | 15.87 | 15.52 | 15.70 | 2,435,391 | +0.21(+1.36%) |
Nov 30, 2020 | 15.87 | 15.97 | 15.38 | 15.49 | 3,180,598 | -0.45(-2.82%) |
Nov 27, 2020 | 15.75 | 16.03 | 15.74 | 15.94 | 1,143,100 | +0.23(+1.46%) |
Nov 25, 2020 | 15.42 | 15.87 | 15.39 | 15.71 | 2,860,700 | +0.20(+1.29%) |
Nov 24, 2020 | 15.53 | 15.65 | 15.33 | 15.51 | 7,696,024 | +0.04(+0.26%) |
Nov 23, 2020 | 15.20 | 15.85 | 15.18 | 15.47 | 4,995,927 | +0.43(+2.86%) |
Nov 20, 2020 | 14.90 | 15.07 | 14.69 | 15.04 | 2,302,400 | +0.06(+0.40%) |
Nov 19, 2020 | 14.61 | 15.03 | 14.57 | 14.98 | 3,442,914 | +0.44(+3.03%) |
Nov 18, 2020 | 14.70 | 14.86 | 14.42 | 14.54 | 4,738,866 | +0.04(+0.28%) |
Nov 17, 2020 | 14.21 | 14.53 | 13.95 | 14.50 | 5,509,661 | +0.14(+0.97%) |
Nov 16, 2020 | 13.95 | 14.68 | 13.86 | 14.36 | 7,153,080 | +0.59(+4.28%) |
Nov 13, 2020 | 13.66 | 13.84 | 13.57 | 13.77 | 1,647,000 | +0.22(+1.62%) |
Nov 12, 2020 | 13.76 | 13.87 | 13.48 | 13.55 | 2,509,037 | -0.33(-2.38%) |
Nov 11, 2020 | 14.03 | 14.05 | 13.73 | 13.88 | 2,915,703 | -0.09(-0.64%) |
Nov 10, 2020 | 13.60 | 14.08 | 13.39 | 13.97 | 3,906,732 | +0.43(+3.18%) |
Nov 09, 2020 | 14.61 | 14.68 | 13.54 | 13.54 | 4,531,285 | -0.70(-4.88%) |
Nov 06, 2020 | 14.70 | 14.88 | 14.19 | 14.23 | 4,725,000 | -0.11(-0.73%) |
Nov 05, 2020 | 13.72 | 14.42 | 13.72 | 14.34 | 2,992,016 | +0.75(+5.52%) |
Nov 04, 2020 | 13.82 | 14.10 | 13.58 | 13.59 | 2,710,150 | -0.38(-2.72%) |
Nov 03, 2020 | 14.02 | 14.24 | 13.88 | 13.97 | 3,436,703 | +0.04(+0.29%) |
Nov 02, 2020 | 13.90 | 14.01 | 13.73 | 13.93 | 3,015,322 | +0.16(+1.16%) |
Oct 30, 2020 | 13.94 | 14.02 | 13.54 | 13.77 | 2,910,200 | -0.23(-1.64%) |
Oct 29, 2020 | 14.08 | 14.15 | 13.76 | 14.00 | 3,414,425 | -0.05(-0.36%) |
Oct 28, 2020 | 13.93 | 14.19 | 13.81 | 14.05 | 3,898,585 | -0.22(-1.54%) |
Oct 27, 2020 | 13.80 | 14.36 | 13.71 | 14.27 | 5,406,065 | +0.52(+3.78%) |
Oct 26, 2020 | 14.00 | 14.12 | 13.40 | 13.75 | 6,747,981 | -0.40(-2.86%) |
Oct 23, 2020 | 13.85 | 14.82 | 13.80 | 14.15 | 27,723,100 | +1.23(+9.56%) |
Oct 22, 2020 | 12.50 | 13.07 | 12.44 | 12.92 | 7,869,636 | +0.47(+3.78%) |
Oct 21, 2020 | 12.60 | 12.66 | 12.45 | 12.45 | 2,765,379 | -0.10(-0.80%) |
Oct 20, 2020 | 12.62 | 12.77 | 12.51 | 12.55 | 2,835,336 | +0.03(+0.24%) |
Oct 19, 2020 | 12.89 | 13.01 | 12.50 | 12.52 | 3,862,247 | -0.08(-0.63%) |
Oct 16, 2020 | 12.40 | 12.63 | 12.32 | 12.60 | 3,998,200 | +0.21(+1.69%) |
Oct 15, 2020 | 12.30 | 12.51 | 12.20 | 12.39 | 3,282,763 | -0.04(-0.36%) |
Oct 14, 2020 | 12.55 | 12.70 | 12.43 | 12.44 | 5,856,623 | -0.12(-0.92%) |
Oct 13, 2020 | 12.55 | 12.69 | 12.48 | 12.55 | 6,196,652 | -0.06(-0.48%) |
Oct 12, 2020 | 12.63 | 12.68 | 12.40 | 12.61 | 4,704,200 | +0.12(+0.96%) |
Oct 09, 2020 | 12.76 | 12.83 | 12.49 | 12.49 | 4,938,200 | -0.11(-0.87%) |
Oct 08, 2020 | 12.53 | 12.69 | 12.33 | 12.60 | 4,538,016 | +0.25(+2.02%) |
Oct 07, 2020 | 12.38 | 12.61 | 12.29 | 12.35 | 3,254,647 | +0.10(+0.82%) |
Oct 06, 2020 | 12.32 | 12.62 | 12.25 | 12.25 | 5,027,450 | +0.01(+0.08%) |
Oct 05, 2020 | 12.30 | 12.46 | 12.09 | 12.24 | 13,279,764 | +0.17(+1.37%) |
Oct 02, 2020 | 11.71 | 12.11 | 11.70 | 12.07 | 11,679,100 | +0.15(+1.30%) |
Oct 01, 2020 | 11.73 | 11.98 | 11.69 | 11.92 | 2,190,160 | +0.22(+1.88%) |
Sep 30, 2020 | 11.58 | 12.03 | 11.58 | 11.70 | 3,670,541 | +0.20(+1.74%) |
Sep 29, 2020 | 11.55 | 11.91 | 11.46 | 11.50 | 3,203,017 | +0.10(+0.88%) |
Sep 28, 2020 | 11.42 | 11.53 | 11.23 | 11.40 | 3,483,995 | +0.07(+0.62%) |
Sep 25, 2020 | 11.35 | 11.51 | 11.29 | 11.33 | 3,066,300 | +0.00(+0.00%) |
Sep 24, 2020 | 11.25 | 11.45 | 11.15 | 11.33 | 4,184,356 | +0.04(+0.35%) |
Sep 23, 2020 | 11.35 | 11.57 | 11.29 | 11.29 | 2,711,414 | -0.01(-0.09%) |
Sep 22, 2020 | 11.72 | 11.94 | 11.16 | 11.30 | 4,271,991 | -0.30(-2.59%) |
Sep 21, 2020 | 11.35 | 11.63 | 11.15 | 11.60 | 5,238,032 | -0.06(-0.51%) |
Sep 18, 2020 | 11.84 | 12.12 | 11.61 | 11.66 | 6,441,900 | -0.20(-1.69%) |
Sep 17, 2020 | 11.35 | 12.11 | 11.12 | 11.86 | 9,371,784 | +0.42(+3.67%) |
Sep 16, 2020 | 11.09 | 11.62 | 11.07 | 11.44 | 3,857,568 | +0.39(+3.53%) |
Sep 15, 2020 | 10.99 | 11.18 | 10.71 | 11.05 | 2,405,568 | +0.08(+0.73%) |
Sep 14, 2020 | 11.02 | 11.14 | 10.87 | 10.97 | 1,894,854 | -0.04(-0.36%) |
Sep 11, 2020 | 11.18 | 11.19 | 10.96 | 11.01 | 2,413,400 | -0.07(-0.63%) |
Sep 10, 2020 | 11.01 | 11.28 | 10.96 | 11.08 | 1,863,096 | +0.11(+1.00%) |
Sep 09, 2020 | 10.92 | 11.12 | 10.65 | 10.97 | 3,103,882 | +0.12(+1.11%) |
Sep 08, 2020 | 10.66 | 10.93 | 10.57 | 10.85 | 1,998,099 | +0.04(+0.42%) |
Sep 04, 2020 | 11.08 | 11.09 | 10.54 | 10.80 | 1,661,100 | -0.17(-1.50%) |
Sep 03, 2020 | 11.44 | 11.48 | 10.94 | 10.97 | 1,437,901 | -0.42(-3.69%) |
Sep 02, 2020 | 11.19 | 11.42 | 11.06 | 11.39 | 1,444,011 | +0.24(+2.15%) |
Sep 01, 2020 | 10.69 | 11.15 | 10.63 | 11.15 | 2,295,341 | +0.41(+3.82%) |
Aug 31, 2020 | 11.10 | 11.14 | 10.74 | 10.74 | 2,346,091 | -0.45(-4.02%) |
Aug 28, 2020 | 11.19 | 11.24 | 10.95 | 11.19 | 2,608,400 | +0.09(+0.81%) |
Aug 27, 2020 | 11.15 | 11.21 | 11.01 | 11.10 | 1,450,452 | +0.01(+0.09%) |
Aug 26, 2020 | 11.25 | 11.29 | 11.02 | 11.09 | 1,756,385 | -0.17(-1.51%) |
Aug 25, 2020 | 11.31 | 11.35 | 10.93 | 11.26 | 2,176,938 | +0.04(+0.36%) |
Aug 24, 2020 | 11.22 | 11.37 | 11.04 | 11.22 | 2,660,165 | +0.08(+0.72%) |
Aug 21, 2020 | 11.18 | 11.31 | 11.08 | 11.14 | 1,177,000 | -0.09(-0.80%) |
Aug 20, 2020 | 11.13 | 11.28 | 11.09 | 11.23 | 1,434,916 | -0.03(-0.27%) |
Aug 19, 2020 | 11.31 | 11.44 | 11.25 | 11.26 | 933,860 | -0.06(-0.53%) |
Aug 18, 2020 | 11.38 | 11.43 | 11.17 | 11.32 | 1,269,034 | -0.15(-1.31%) |
Aug 17, 2020 | 11.61 | 11.61 | 11.30 | 11.47 | 1,974,743 | -0.08(-0.69%) |
Aug 14, 2020 | 11.61 | 11.63 | 11.48 | 11.55 | 1,629,600 | -0.14(-1.20%) |
Aug 13, 2020 | 11.65 | 11.89 | 11.63 | 11.69 | 2,717,580 | +0.05(+0.43%) |
Aug 12, 2020 | 11.54 | 11.77 | 11.34 | 11.64 | 2,918,669 | +0.16(+1.39%) |
Aug 11, 2020 | 11.83 | 11.91 | 11.47 | 11.48 | 2,991,117 | -0.18(-1.54%) |
Aug 10, 2020 | 11.37 | 11.74 | 11.32 | 11.66 | 3,071,188 | +0.30(+2.64%) |
Aug 07, 2020 | 11.37 | 11.40 | 11.22 | 11.36 | 1,475,600 | -0.07(-0.61%) |
Aug 06, 2020 | 11.62 | 11.66 | 11.41 | 11.43 | 1,205,111 | -0.19(-1.64%) |
Aug 05, 2020 | 11.46 | 11.64 | 11.38 | 11.62 | 1,520,971 | +0.25(+2.20%) |
Aug 04, 2020 | 11.38 | 11.50 | 11.29 | 11.37 | 1,220,486 | +0.02(+0.18%) |
Aug 03, 2020 | 11.11 | 11.44 | 11.06 | 11.35 | 1,761,596 | +0.24(+2.16%) |
Jul 31, 2020 | 11.21 | 11.36 | 10.91 | 11.11 | 2,273,900 | -0.12(-1.07%) |
Jul 30, 2020 | 11.11 | 11.25 | 11.01 | 11.23 | 3,191,235 | -0.07(-0.62%) |
Jul 29, 2020 | 11.39 | 11.49 | 11.22 | 11.30 | 3,605,283 | -0.02(-0.18%) |
Jul 28, 2020 | 10.95 | 11.43 | 10.88 | 11.32 | 3,973,198 | +0.46(+4.24%) |
Jul 27, 2020 | 11.22 | 11.31 | 10.69 | 10.86 | 4,755,481 | -0.48(-4.23%) |
Jul 24, 2020 | 11.94 | 11.96 | 11.02 | 11.34 | 8,541,600 | -0.29(-2.49%) |
Jul 23, 2020 | 11.50 | 11.85 | 11.44 | 11.63 | 10,203,914 | +0.27(+2.38%) |
Jul 22, 2020 | 11.30 | 11.48 | 11.22 | 11.36 | 3,090,833 | +0.12(+1.07%) |
Jul 21, 2020 | 10.81 | 11.47 | 10.80 | 11.24 | 4,355,349 | +0.60(+5.64%) |
Jul 20, 2020 | 10.56 | 10.77 | 10.54 | 10.64 | 3,832,811 | +0.08(+0.76%) |
Jul 17, 2020 | 10.81 | 10.93 | 10.46 | 10.56 | 2,541,200 | -0.17(-1.58%) |
Jul 16, 2020 | 10.64 | 10.95 | 10.60 | 10.73 | 4,814,434 | -0.13(-1.20%) |
Jul 15, 2020 | 10.60 | 10.98 | 10.59 | 10.86 | 3,131,640 | +0.40(+3.82%) |
Jul 14, 2020 | 10.33 | 10.56 | 10.25 | 10.46 | 1,988,523 | +0.14(+1.36%) |
Jul 13, 2020 | 10.50 | 10.63 | 10.30 | 10.32 | 2,078,358 | -0.16(-1.53%) |
Jul 10, 2020 | 10.10 | 10.49 | 10.05 | 10.48 | 1,584,900 | +0.35(+3.46%) |
Jul 09, 2020 | 10.12 | 10.28 | 10.00 | 10.13 | 4,179,205 | -0.03(-0.30%) |
Jul 08, 2020 | 10.18 | 10.30 | 9.980 | 10.16 | 2,384,666 | +0.00(+0.00%) |
Jul 07, 2020 | 9.990 | 10.27 | 9.930 | 10.16 | 1,957,119 | -0.13(-1.26%) |
Jul 06, 2020 | 10.28 | 10.46 | 10.21 | 10.29 | 3,781,459 | +0.17(+1.68%) |
Jul 02, 2020 | 10.11 | 10.30 | 10.01 | 10.12 | 2,981,000 | +0.29(+2.95%) |
Jul 01, 2020 | 9.670 | 9.930 | 9.590 | 9.830 | 3,147,753 | +0.16(+1.65%) |
Jun 30, 2020 | 9.520 | 9.710 | 9.490 | 9.670 | 1,902,565 | +0.07(+0.73%) |
Jun 29, 2020 | 9.460 | 9.640 | 9.240 | 9.600 | 1,915,315 | +0.23(+2.45%) |
Jun 26, 2020 | 9.350 | 9.425 | 9.230 | 9.370 | 3,754,000 | -0.06(-0.64%) |
Jun 25, 2020 | 9.550 | 9.590 | 9.230 | 9.430 | 2,274,827 | -0.13(-1.36%) |
Jun 24, 2020 | 9.920 | 9.990 | 9.540 | 9.560 | 3,807,659 | -0.47(-4.69%) |
Jun 23, 2020 | 10.22 | 10.22 | 9.940 | 10.03 | 3,743,416 | -0.01(-0.10%) |
Jun 22, 2020 | 9.840 | 10.10 | 9.650 | 10.04 | 3,473,041 | +0.19(+1.93%) |
Jun 19, 2020 | 10.11 | 10.11 | 9.750 | 9.850 | 5,362,000 | -0.08(-0.81%) |
Jun 18, 2020 | 9.950 | 10.18 | 9.920 | 9.930 | 2,958,006 | -0.17(-1.68%) |
Jun 17, 2020 | 10.23 | 10.26 | 10.01 | 10.10 | 3,017,510 | -0.07(-0.69%) |
Jun 16, 2020 | 10.24 | 10.36 | 9.700 | 10.17 | 4,305,791 | +0.31(+3.14%) |
Jun 15, 2020 | 9.300 | 10.04 | 9.220 | 9.860 | 5,244,089 | +0.24(+2.49%) |
Jun 12, 2020 | 9.630 | 9.750 | 9.255 | 9.620 | 3,650,200 | +0.37(+4.00%) |
Jun 11, 2020 | 9.410 | 9.530 | 9.170 | 9.250 | 4,794,043 | -0.68(-6.85%) |
Jun 10, 2020 | 10.46 | 10.49 | 9.930 | 9.930 | 4,227,489 | -0.56(-5.34%) |
Jun 09, 2020 | 10.18 | 10.68 | 10.18 | 10.49 | 4,251,159 | -0.37(-3.41%) |
Jun 08, 2020 | 10.73 | 10.97 | 10.72 | 10.86 | 5,789,356 | +0.36(+3.43%) |
Jun 05, 2020 | 10.64 | 10.78 | 10.41 | 10.50 | 7,324,200 | +0.37(+3.65%) |
Jun 04, 2020 | 10.22 | 10.31 | 10.10 | 10.13 | 5,469,917 | -0.07(-0.69%) |
Jun 03, 2020 | 10.29 | 10.29 | 10.07 | 10.20 | 7,005,817 | +0.56(+5.81%) |
Jun 02, 2020 | 9.680 | 9.970 | 9.620 | 9.640 | 3,336,805 | +0.01(+0.10%) |