Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.80 | 20.43 | 19.79 | 20.36 | 7,107,100 | +0.45(+2.26%) |
Apr 29, 2021 | 20.25 | 20.34 | 19.81 | 19.91 | 5,226,511 | -0.11(-0.55%) |
Apr 28, 2021 | 20.01 | 20.26 | 19.92 | 20.02 | 6,582,244 | -0.10(-0.50%) |
Apr 27, 2021 | 20.00 | 20.47 | 19.84 | 20.12 | 10,778,672 | -0.45(-2.19%) |
Apr 26, 2021 | 20.59 | 20.86 | 20.40 | 20.57 | 7,280,966 | +0.29(+1.43%) |
Apr 23, 2021 | 19.98 | 20.44 | 19.72 | 20.28 | 5,500,600 | +0.43(+2.17%) |
Apr 22, 2021 | 20.11 | 20.45 | 19.77 | 19.85 | 8,549,505 | -0.06(-0.30%) |
Apr 21, 2021 | 19.09 | 19.95 | 18.77 | 19.91 | 7,701,834 | +0.62(+3.21%) |
Apr 20, 2021 | 19.96 | 19.96 | 18.97 | 19.29 | 8,923,900 | -0.90(-4.46%) |
Apr 19, 2021 | 20.17 | 20.33 | 19.89 | 20.19 | 6,117,438 | -0.11(-0.54%) |
Apr 16, 2021 | 20.75 | 20.92 | 20.28 | 20.30 | 5,637,000 | -0.39(-1.88%) |
Apr 15, 2021 | 21.11 | 21.11 | 20.50 | 20.69 | 6,762,088 | -0.14(-0.67%) |
Apr 14, 2021 | 21.36 | 21.60 | 20.78 | 20.83 | 8,877,807 | +0.06(+0.29%) |
Apr 13, 2021 | 20.30 | 20.81 | 19.62 | 20.77 | 9,559,499 | +0.27(+1.32%) |
Apr 12, 2021 | 20.86 | 20.90 | 20.40 | 20.50 | 4,900,834 | -0.56(-2.66%) |
Apr 09, 2021 | 20.95 | 21.06 | 20.65 | 21.06 | 4,964,000 | -0.03(-0.14%) |
Apr 08, 2021 | 20.89 | 21.11 | 20.33 | 21.09 | 6,560,436 | +0.04(+0.19%) |
Apr 07, 2021 | 21.32 | 21.51 | 20.95 | 21.05 | 5,804,100 | -0.20(-0.94%) |
Apr 06, 2021 | 21.41 | 21.96 | 21.22 | 21.25 | 8,661,700 | +0.08(+0.38%) |
Apr 05, 2021 | 21.18 | 21.71 | 20.92 | 21.17 | 14,703,669 | +0.80(+3.93%) |
Apr 01, 2021 | 20.32 | 20.69 | 20.29 | 20.37 | 4,946,200 | +0.03(+0.15%) |
Mar 31, 2021 | 20.55 | 20.58 | 20.13 | 20.34 | 6,771,270 | -0.23(-1.12%) |
Mar 30, 2021 | 19.64 | 20.69 | 19.64 | 20.57 | 9,449,148 | +0.98(+5.00%) |
Mar 29, 2021 | 19.82 | 19.85 | 19.17 | 19.59 | 6,605,044 | -0.10(-0.51%) |
Mar 26, 2021 | 19.77 | 20.03 | 19.29 | 19.69 | 5,635,200 | +0.05(+0.25%) |
Mar 25, 2021 | 18.36 | 19.72 | 18.31 | 19.64 | 9,251,742 | +0.85(+4.52%) |
Mar 24, 2021 | 19.59 | 19.75 | 18.76 | 18.79 | 9,447,226 | -0.46(-2.39%) |
Mar 23, 2021 | 19.42 | 19.87 | 18.92 | 19.25 | 14,794,911 | +0.05(+0.26%) |
Mar 22, 2021 | 20.11 | 20.21 | 19.14 | 19.20 | 21,242,072 | -1.80(-8.57%) |
Mar 19, 2021 | 20.70 | 21.18 | 20.34 | 21.00 | 8,677,200 | +0.30(+1.45%) |
Mar 18, 2021 | 21.04 | 21.56 | 20.49 | 20.70 | 8,371,389 | -0.48(-2.27%) |
Mar 17, 2021 | 20.63 | 21.26 | 20.63 | 21.18 | 7,038,540 | +0.44(+2.12%) |
Mar 16, 2021 | 21.56 | 21.60 | 20.52 | 20.74 | 8,897,357 | -0.90(-4.16%) |
Mar 15, 2021 | 21.25 | 21.73 | 20.71 | 21.64 | 14,671,030 | +1.21(+5.90%) |
Mar 12, 2021 | 19.51 | 20.60 | 19.46 | 20.43 | 9,517,900 | +1.00(+5.17%) |
Mar 11, 2021 | 19.94 | 19.94 | 19.30 | 19.43 | 11,937,088 | -0.47(-2.36%) |
Mar 10, 2021 | 20.13 | 20.67 | 19.80 | 19.90 | 7,189,857 | -0.35(-1.73%) |
Mar 09, 2021 | 20.40 | 20.51 | 19.74 | 20.25 | 9,632,573 | -0.21(-1.03%) |
Mar 08, 2021 | 18.91 | 20.52 | 18.90 | 20.46 | 15,674,370 | +1.83(+9.82%) |
Mar 05, 2021 | 18.87 | 18.99 | 17.00 | 18.63 | 13,585,100 | -0.19(-1.01%) |
Mar 04, 2021 | 19.01 | 19.32 | 18.10 | 18.82 | 10,539,082 | -0.30(-1.57%) |
Mar 03, 2021 | 18.64 | 19.37 | 18.52 | 19.12 | 8,830,286 | +0.66(+3.58%) |
Mar 02, 2021 | 18.53 | 18.64 | 18.24 | 18.46 | 4,903,310 | -0.02(-0.11%) |
Mar 01, 2021 | 19.06 | 19.25 | 18.39 | 18.48 | 7,700,492 | +0.05(+0.27%) |
Feb 26, 2021 | 18.27 | 18.75 | 18.02 | 18.43 | 8,001,000 | -0.06(-0.32%) |
Feb 25, 2021 | 19.20 | 19.26 | 18.15 | 18.49 | 9,839,403 | -0.65(-3.40%) |
Feb 24, 2021 | 19.37 | 19.88 | 19.14 | 19.14 | 13,929,690 | -0.01(-0.05%) |
Feb 23, 2021 | 18.76 | 19.44 | 17.98 | 19.15 | 15,470,344 | +0.66(+3.57%) |
Feb 22, 2021 | 18.09 | 18.80 | 17.66 | 18.49 | 14,034,717 | +1.10(+6.33%) |
Feb 19, 2021 | 16.95 | 17.52 | 16.94 | 17.39 | 6,999,900 | +0.58(+3.45%) |
Feb 18, 2021 | 16.75 | 16.84 | 16.42 | 16.81 | 5,174,900 | -0.11(-0.65%) |
Feb 17, 2021 | 16.54 | 17.06 | 16.47 | 16.92 | 5,675,925 | +0.19(+1.14%) |
Feb 16, 2021 | 16.74 | 16.83 | 16.40 | 16.73 | 9,609,660 | +0.28(+1.70%) |
Feb 12, 2021 | 16.41 | 16.64 | 16.35 | 16.45 | 6,349,300 | -0.07(-0.42%) |
Feb 11, 2021 | 16.54 | 16.65 | 16.08 | 16.52 | 5,771,457 | -0.12(-0.72%) |
Feb 10, 2021 | 16.40 | 16.74 | 16.30 | 16.64 | 6,507,322 | +0.33(+2.02%) |
Feb 09, 2021 | 16.38 | 16.38 | 16.01 | 16.31 | 8,059,479 | -0.15(-0.91%) |
Feb 08, 2021 | 15.89 | 16.75 | 15.89 | 16.46 | 10,066,071 | +0.67(+4.21%) |
Feb 05, 2021 | 16.12 | 16.15 | 15.54 | 15.79 | 7,024,700 | -0.15(-0.97%) |
Feb 04, 2021 | 15.09 | 16.20 | 15.02 | 15.95 | 17,346,280 | +0.95(+6.33%) |
Feb 03, 2021 | 14.49 | 15.06 | 14.34 | 15.00 | 13,111,172 | +0.57(+3.95%) |
Feb 02, 2021 | 14.64 | 14.64 | 14.25 | 14.43 | 9,008,374 | +0.11(+0.77%) |
Feb 01, 2021 | 14.42 | 14.49 | 14.05 | 14.32 | 6,491,228 | -0.02(-0.14%) |
Jan 29, 2021 | 14.72 | 14.75 | 14.24 | 14.34 | 9,805,300 | -0.31(-2.12%) |
Jan 28, 2021 | 15.15 | 15.70 | 14.58 | 14.65 | 14,873,502 | -0.03(-0.20%) |
Jan 27, 2021 | 14.53 | 15.10 | 14.52 | 14.68 | 10,637,298 | -0.17(-1.14%) |
Jan 26, 2021 | 14.69 | 14.97 | 14.66 | 14.85 | 7,326,240 | +0.26(+1.78%) |
Jan 25, 2021 | 15.10 | 15.18 | 14.57 | 14.59 | 8,919,635 | -0.70(-4.58%) |
Jan 22, 2021 | 15.07 | 15.30 | 15.02 | 15.29 | 4,820,500 | +0.02(+0.13%) |
Jan 21, 2021 | 15.42 | 15.52 | 15.11 | 15.27 | 6,894,791 | -0.37(-2.37%) |
Jan 20, 2021 | 15.19 | 15.75 | 15.05 | 15.64 | 7,406,645 | +0.58(+3.85%) |
Jan 19, 2021 | 15.17 | 15.38 | 14.89 | 15.06 | 7,834,631 | +0.13(+0.87%) |
Jan 15, 2021 | 15.35 | 15.64 | 14.93 | 14.93 | 8,461,500 | -0.79(-5.03%) |
Jan 14, 2021 | 15.24 | 16.03 | 15.14 | 15.72 | 12,492,977 | +0.80(+5.36%) |
Jan 13, 2021 | 14.76 | 15.05 | 14.48 | 14.92 | 8,673,083 | +0.11(+0.74%) |
Jan 12, 2021 | 14.64 | 14.96 | 14.43 | 14.81 | 8,958,501 | +0.27(+1.86%) |
Jan 11, 2021 | 14.38 | 14.69 | 14.30 | 14.54 | 5,650,331 | -0.15(-1.02%) |
Jan 08, 2021 | 14.75 | 14.93 | 14.50 | 14.69 | 6,749,900 | +0.18(+1.24%) |
Jan 07, 2021 | 14.68 | 14.85 | 14.49 | 14.51 | 7,050,198 | -0.06(-0.41%) |
Jan 06, 2021 | 14.38 | 14.97 | 14.26 | 14.57 | 12,184,953 | +0.28(+1.96%) |
Jan 05, 2021 | 14.02 | 14.50 | 13.97 | 14.29 | 8,207,360 | +0.26(+1.85%) |
Jan 04, 2021 | 14.65 | 14.66 | 13.94 | 14.03 | 8,507,527 | -0.51(-3.51%) |
Dec 31, 2020 | 14.54 | 14.54 | 14.54 | 6,293,658 | -0.31(-2.09%) | |
Dec 30, 2020 | 14.65 | 14.92 | 14.59 | 14.85 | 6,293,658 | +0.17(+1.16%) |
Dec 29, 2020 | 14.97 | 15.07 | 14.65 | 14.68 | 6,322,909 | -0.13(-0.88%) |
Dec 28, 2020 | 14.60 | 14.97 | 14.57 | 14.81 | 7,889,777 | +0.38(+2.63%) |
Dec 24, 2020 | 14.60 | 14.60 | 14.24 | 14.43 | 4,380,000 | -0.04(-0.28%) |
Dec 23, 2020 | 14.04 | 14.59 | 14.00 | 14.47 | 8,563,567 | +0.59(+4.25%) |
Dec 22, 2020 | 14.40 | 14.40 | 13.86 | 13.88 | 6,052,777 | -0.36(-2.53%) |
Dec 21, 2020 | 14.01 | 14.28 | 13.88 | 14.24 | 8,546,289 | -0.11(-0.77%) |
Dec 18, 2020 | 14.29 | 14.48 | 14.22 | 14.35 | 9,831,700 | +0.07(+0.49%) |
Dec 17, 2020 | 14.67 | 14.73 | 14.23 | 14.28 | 16,541,089 | -0.37(-2.53%) |
Dec 16, 2020 | 14.53 | 14.72 | 14.26 | 14.65 | 10,115,316 | -0.17(-1.15%) |
Dec 15, 2020 | 14.75 | 14.89 | 14.23 | 14.82 | 10,685,397 | +0.22(+1.51%) |
Dec 14, 2020 | 15.19 | 15.20 | 14.52 | 14.60 | 10,429,656 | -0.20(-1.35%) |
Dec 11, 2020 | 15.28 | 15.37 | 14.55 | 14.80 | 14,761,600 | -0.70(-4.52%) |
Dec 10, 2020 | 15.01 | 15.60 | 14.95 | 15.50 | 7,065,841 | +0.18(+1.17%) |
Dec 09, 2020 | 15.71 | 15.83 | 14.98 | 15.32 | 9,121,434 | -0.10(-0.65%) |
Dec 08, 2020 | 15.25 | 15.61 | 15.17 | 15.42 | 8,129,977 | +0.00(+0.00%) |
Dec 07, 2020 | 15.70 | 15.91 | 15.28 | 15.42 | 10,102,443 | -0.19(-1.22%) |
Dec 04, 2020 | 16.17 | 16.35 | 15.48 | 15.61 | 14,873,800 | -0.28(-1.76%) |
Dec 03, 2020 | 15.26 | 16.24 | 15.20 | 15.89 | 24,579,408 | +0.92(+6.15%) |
Dec 02, 2020 | 14.28 | 15.12 | 14.24 | 14.97 | 38,082,700 | -0.45(-2.92%) |
Dec 01, 2020 | 15.46 | 15.77 | 15.20 | 15.42 | 6,891,865 | +0.33(+2.19%) |
Nov 30, 2020 | 15.65 | 15.66 | 14.81 | 15.09 | 8,902,098 | -0.62(-3.95%) |
Nov 27, 2020 | 15.90 | 16.14 | 15.66 | 15.71 | 3,731,900 | -0.11(-0.70%) |
Nov 25, 2020 | 15.82 | 15.90 | 15.28 | 15.82 | 7,362,400 | -0.04(-0.25%) |
Nov 24, 2020 | 15.60 | 16.15 | 15.53 | 15.86 | 10,144,965 | +0.73(+4.82%) |
Nov 23, 2020 | 14.75 | 15.15 | 14.55 | 15.13 | 9,240,268 | +0.62(+4.27%) |
Nov 20, 2020 | 14.66 | 14.72 | 14.35 | 14.51 | 6,246,400 | -0.30(-2.03%) |
Nov 19, 2020 | 14.62 | 14.83 | 14.46 | 14.81 | 5,892,388 | +0.18(+1.23%) |
Nov 18, 2020 | 15.13 | 15.48 | 14.63 | 14.63 | 8,208,498 | -0.23(-1.55%) |
Nov 17, 2020 | 14.44 | 14.91 | 14.24 | 14.86 | 8,296,116 | +0.07(+0.47%) |
Nov 16, 2020 | 15.24 | 15.24 | 14.38 | 14.79 | 11,916,507 | +0.63(+4.45%) |
Nov 13, 2020 | 13.61 | 14.20 | 13.57 | 14.16 | 6,652,100 | +0.77(+5.75%) |
Nov 12, 2020 | 13.64 | 14.08 | 13.32 | 13.39 | 9,059,922 | -0.70(-4.97%) |
Nov 11, 2020 | 14.77 | 14.88 | 13.95 | 14.09 | 7,932,748 | -0.85(-5.69%) |
Nov 10, 2020 | 14.74 | 15.25 | 14.62 | 14.94 | 11,253,069 | -0.09(-0.60%) |
Nov 09, 2020 | 14.90 | 15.97 | 14.44 | 15.03 | 28,327,852 | +2.68(+21.70%) |
Nov 06, 2020 | 12.47 | 12.56 | 12.12 | 12.35 | 5,185,800 | -0.19(-1.52%) |
Nov 05, 2020 | 12.02 | 12.61 | 11.98 | 12.54 | 6,120,660 | +0.62(+5.20%) |
Nov 04, 2020 | 12.03 | 12.29 | 11.68 | 11.92 | 6,909,544 | -0.05(-0.42%) |
Nov 03, 2020 | 12.15 | 12.33 | 11.90 | 11.97 | 8,911,071 | -0.03(-0.25%) |
Nov 02, 2020 | 11.97 | 12.10 | 11.72 | 12.00 | 7,030,843 | +0.03(+0.25%) |
Oct 30, 2020 | 11.47 | 12.08 | 11.47 | 11.97 | 11,779,600 | +0.41(+3.55%) |
Oct 29, 2020 | 11.05 | 11.60 | 10.96 | 11.56 | 11,090,758 | +0.45(+4.05%) |
Oct 28, 2020 | 11.45 | 11.73 | 11.11 | 11.11 | 10,949,018 | -0.77(-6.48%) |
Oct 27, 2020 | 12.52 | 12.68 | 11.76 | 11.88 | 12,401,784 | -0.68(-5.41%) |
Oct 26, 2020 | 13.15 | 13.20 | 12.40 | 12.56 | 10,746,255 | -0.87(-6.48%) |
Oct 23, 2020 | 12.97 | 13.54 | 12.86 | 13.43 | 12,898,100 | +0.43(+3.31%) |
Oct 22, 2020 | 12.08 | 13.11 | 12.03 | 13.00 | 17,276,180 | +1.07(+8.97%) |
Oct 21, 2020 | 12.31 | 12.34 | 11.91 | 11.93 | 8,893,234 | -0.37(-3.01%) |
Oct 20, 2020 | 12.49 | 12.58 | 12.27 | 12.30 | 8,787,564 | +0.04(+0.33%) |
Oct 19, 2020 | 12.37 | 12.69 | 12.17 | 12.26 | 7,985,452 | +0.02(+0.16%) |
Oct 16, 2020 | 12.32 | 12.48 | 12.21 | 12.24 | 7,028,700 | -0.07(-0.57%) |
Oct 15, 2020 | 12.13 | 12.32 | 11.91 | 12.31 | 5,874,479 | +0.01(+0.08%) |
Oct 14, 2020 | 12.20 | 12.47 | 12.20 | 12.30 | 4,808,500 | +0.16(+1.32%) |
Oct 13, 2020 | 12.15 | 12.27 | 12.01 | 12.14 | 6,565,678 | -0.23(-1.86%) |
Oct 12, 2020 | 12.70 | 12.74 | 12.34 | 12.37 | 7,096,202 | -0.37(-2.90%) |
Oct 09, 2020 | 12.72 | 12.86 | 12.51 | 12.74 | 8,699,000 | -0.01(-0.08%) |
Oct 08, 2020 | 12.62 | 12.93 | 12.32 | 12.75 | 12,335,488 | +0.46(+3.74%) |
Oct 07, 2020 | 12.31 | 12.48 | 12.06 | 12.29 | 12,742,031 | +0.78(+6.78%) |
Oct 06, 2020 | 11.94 | 12.14 | 11.49 | 11.51 | 7,657,667 | -0.25(-2.13%) |
Oct 05, 2020 | 11.90 | 11.97 | 11.68 | 11.76 | 5,290,775 | -0.01(-0.08%) |
Oct 02, 2020 | 11.00 | 11.87 | 10.95 | 11.77 | 10,686,400 | +0.31(+2.71%) |
Oct 01, 2020 | 11.51 | 11.61 | 11.32 | 11.46 | 8,015,559 | +0.13(+1.15%) |
Sep 30, 2020 | 11.55 | 11.87 | 11.32 | 11.33 | 9,239,427 | -0.09(-0.79%) |
Sep 29, 2020 | 11.92 | 11.92 | 11.28 | 11.42 | 8,006,226 | -0.53(-4.44%) |
Sep 28, 2020 | 11.93 | 12.27 | 11.69 | 11.95 | 8,513,116 | +0.42(+3.64%) |
Sep 25, 2020 | 11.24 | 11.55 | 11.12 | 11.53 | 9,348,700 | +0.23(+2.04%) |
Sep 24, 2020 | 11.34 | 11.61 | 10.93 | 11.30 | 8,085,802 | -0.20(-1.74%) |
Sep 23, 2020 | 11.87 | 12.19 | 11.48 | 11.50 | 6,612,128 | -0.30(-2.54%) |
Sep 22, 2020 | 11.56 | 11.97 | 11.52 | 11.80 | 7,098,997 | +0.26(+2.25%) |
Sep 21, 2020 | 12.23 | 12.23 | 11.40 | 11.54 | 9,566,673 | -1.11(-8.77%) |
Sep 18, 2020 | 12.80 | 12.88 | 12.53 | 12.65 | 7,142,700 | -0.26(-2.01%) |
Sep 17, 2020 | 12.84 | 13.23 | 12.67 | 12.91 | 7,161,804 | -0.09(-0.69%) |
Sep 16, 2020 | 12.69 | 13.28 | 12.46 | 13.00 | 10,801,723 | +0.38(+3.01%) |
Sep 15, 2020 | 12.70 | 12.92 | 12.57 | 12.62 | 5,820,570 | -0.01(-0.08%) |
Sep 14, 2020 | 12.50 | 12.65 | 12.34 | 12.63 | 7,728,153 | +0.29(+2.35%) |
Sep 11, 2020 | 12.29 | 12.47 | 12.15 | 12.34 | 6,670,800 | +0.09(+0.73%) |
Sep 10, 2020 | 12.41 | 12.64 | 12.19 | 12.25 | 6,634,499 | +0.00(+0.00%) |
Sep 09, 2020 | 12.47 | 12.47 | 11.95 | 12.25 | 7,889,995 | -0.19(-1.53%) |
Sep 08, 2020 | 12.00 | 12.89 | 11.92 | 12.44 | 14,848,608 | +0.31(+2.56%) |
Sep 04, 2020 | 11.90 | 12.38 | 11.66 | 12.13 | 10,052,200 | +0.38(+3.23%) |
Sep 03, 2020 | 11.75 | 12.53 | 11.50 | 11.75 | 11,621,327 | +0.07(+0.60%) |
Sep 02, 2020 | 11.46 | 11.74 | 11.27 | 11.68 | 6,800,039 | +0.23(+2.01%) |
Sep 01, 2020 | 11.34 | 11.85 | 11.18 | 11.45 | 5,767,167 | -0.07(-0.61%) |
Aug 31, 2020 | 11.85 | 12.00 | 11.51 | 11.52 | 7,581,462 | -0.45(-3.76%) |
Aug 28, 2020 | 11.80 | 12.04 | 11.59 | 11.97 | 7,616,500 | +0.37(+3.19%) |
Aug 27, 2020 | 11.40 | 12.05 | 11.39 | 11.60 | 12,252,905 | +0.45(+4.04%) |
Aug 26, 2020 | 11.36 | 11.37 | 11.13 | 11.15 | 4,900,591 | -0.22(-1.93%) |
Aug 25, 2020 | 11.66 | 11.76 | 11.11 | 11.37 | 8,536,818 | -0.06(-0.52%) |
Aug 24, 2020 | 10.77 | 11.47 | 10.65 | 11.43 | 11,225,608 | +0.87(+8.24%) |
Aug 21, 2020 | 10.76 | 10.93 | 10.52 | 10.56 | 6,182,800 | -0.26(-2.40%) |
Aug 20, 2020 | 10.81 | 10.92 | 10.57 | 10.82 | 6,038,066 | -0.16(-1.46%) |
Aug 19, 2020 | 11.08 | 11.50 | 10.93 | 10.98 | 7,151,993 | -0.07(-0.63%) |
Aug 18, 2020 | 11.11 | 11.19 | 10.91 | 11.05 | 5,120,870 | -0.08(-0.72%) |
Aug 17, 2020 | 11.58 | 11.59 | 11.07 | 11.13 | 5,227,012 | -0.35(-3.05%) |
Aug 14, 2020 | 11.24 | 11.55 | 11.16 | 11.48 | 5,876,000 | +0.14(+1.23%) |
Aug 13, 2020 | 11.39 | 11.77 | 11.30 | 11.34 | 7,686,785 | -0.27(-2.33%) |
Aug 12, 2020 | 11.95 | 12.00 | 11.25 | 11.61 | 8,407,433 | -0.10(-0.85%) |
Aug 11, 2020 | 12.34 | 12.34 | 11.63 | 11.71 | 15,000,188 | +0.02(+0.17%) |
Aug 10, 2020 | 10.85 | 11.69 | 10.85 | 11.69 | 20,158,338 | +0.93(+8.64%) |
Aug 07, 2020 | 10.69 | 10.81 | 10.57 | 10.76 | 7,311,700 | -0.06(-0.55%) |
Aug 06, 2020 | 10.83 | 10.95 | 10.55 | 10.82 | 10,866,782 | +0.08(+0.74%) |
Aug 05, 2020 | 10.48 | 10.89 | 10.34 | 10.74 | 10,720,986 | +0.45(+4.37%) |
Aug 04, 2020 | 10.15 | 10.57 | 10.11 | 10.29 | 11,629,182 | +0.18(+1.78%) |
Aug 03, 2020 | 10.24 | 10.32 | 9.810 | 10.11 | 15,184,510 | -0.23(-2.22%) |
Jul 31, 2020 | 10.08 | 10.35 | 9.970 | 10.34 | 10,252,200 | +0.14(+1.37%) |
Jul 30, 2020 | 9.820 | 10.24 | 9.720 | 10.20 | 10,058,598 | +0.25(+2.51%) |
Jul 29, 2020 | 10.24 | 10.36 | 9.810 | 9.950 | 17,433,816 | -0.36(-3.49%) |
Jul 28, 2020 | 10.10 | 10.48 | 10.03 | 10.31 | 13,694,536 | +0.08(+0.78%) |
Jul 27, 2020 | 10.32 | 10.49 | 10.12 | 10.23 | 8,177,082 | -0.06(-0.58%) |
Jul 24, 2020 | 10.77 | 10.77 | 10.28 | 10.29 | 9,623,600 | -0.42(-3.92%) |
Jul 23, 2020 | 10.55 | 11.06 | 10.36 | 10.71 | 12,885,426 | +0.09(+0.85%) |
Jul 22, 2020 | 10.48 | 10.77 | 10.44 | 10.62 | 8,045,884 | +0.05(+0.47%) |
Jul 21, 2020 | 10.60 | 10.85 | 10.56 | 10.57 | 8,351,811 | +0.04(+0.38%) |
Jul 20, 2020 | 10.82 | 10.92 | 10.43 | 10.53 | 8,687,052 | -0.29(-2.68%) |
Jul 17, 2020 | 11.05 | 11.13 | 10.74 | 10.82 | 7,840,200 | -0.20(-1.81%) |
Jul 16, 2020 | 11.30 | 11.37 | 10.92 | 11.02 | 12,040,738 | -0.53(-4.59%) |
Jul 15, 2020 | 10.99 | 11.56 | 10.80 | 11.55 | 17,686,548 | +1.16(+11.16%) |
Jul 14, 2020 | 10.02 | 10.56 | 9.990 | 10.39 | 11,814,306 | +0.22(+2.16%) |
Jul 13, 2020 | 10.72 | 10.80 | 10.15 | 10.17 | 13,366,197 | -0.43(-4.06%) |
Jul 10, 2020 | 9.930 | 10.69 | 9.855 | 10.60 | 12,603,600 | +0.62(+6.21%) |
Jul 09, 2020 | 10.44 | 10.51 | 9.940 | 9.980 | 15,183,517 | -0.62(-5.85%) |
Jul 08, 2020 | 10.35 | 10.66 | 10.21 | 10.60 | 12,011,225 | +0.10(+0.95%) |
Jul 07, 2020 | 10.79 | 10.80 | 10.50 | 10.50 | 10,923,228 | -0.51(-4.63%) |
Jul 06, 2020 | 10.88 | 11.19 | 10.64 | 11.01 | 12,217,988 | +0.34(+3.19%) |
Jul 02, 2020 | 11.07 | 11.16 | 10.63 | 10.67 | 11,106,400 | +0.00(+0.00%) |
Jul 01, 2020 | 11.32 | 11.56 | 10.61 | 10.67 | 13,887,911 | -0.23(-2.11%) |
Jun 30, 2020 | 10.90 | 11.01 | 10.59 | 10.90 | 13,329,544 | -0.16(-1.45%) |
Jun 29, 2020 | 10.37 | 11.12 | 10.17 | 11.06 | 15,586,348 | +0.76(+7.38%) |
Jun 26, 2020 | 10.59 | 10.72 | 10.18 | 10.30 | 15,064,900 | -0.37(-3.47%) |
Jun 25, 2020 | 10.05 | 10.75 | 9.890 | 10.67 | 15,200,873 | +0.41(+4.00%) |
Jun 24, 2020 | 11.05 | 11.19 | 10.25 | 10.26 | 20,157,020 | -1.08(-9.52%) |
Jun 23, 2020 | 11.27 | 11.38 | 10.84 | 11.34 | 15,318,048 | +0.13(+1.16%) |
Jun 22, 2020 | 11.12 | 11.41 | 11.02 | 11.21 | 11,924,948 | -0.19(-1.67%) |
Jun 19, 2020 | 12.23 | 12.31 | 11.28 | 11.40 | 20,210,400 | -0.64(-5.32%) |
Jun 18, 2020 | 11.70 | 12.14 | 11.50 | 12.04 | 13,520,719 | +0.10(+0.84%) |
Jun 17, 2020 | 12.06 | 12.23 | 11.84 | 11.94 | 13,324,147 | -0.33(-2.69%) |
Jun 16, 2020 | 12.95 | 12.99 | 12.10 | 12.27 | 19,508,284 | +0.26(+2.16%) |
Jun 15, 2020 | 11.40 | 12.30 | 11.20 | 12.01 | 19,242,380 | -0.21(-1.72%) |
Jun 12, 2020 | 12.26 | 12.48 | 11.51 | 12.22 | 20,395,800 | +1.11(+9.99%) |
Jun 11, 2020 | 11.15 | 12.07 | 10.92 | 11.11 | 27,946,188 | -1.52(-12.03%) |
Jun 10, 2020 | 13.34 | 13.48 | 12.03 | 12.63 | 33,331,748 | -1.58(-11.12%) |
Jun 09, 2020 | 14.32 | 14.70 | 13.75 | 14.21 | 21,605,932 | -1.38(-8.85%) |
Jun 08, 2020 | 14.86 | 15.62 | 14.26 | 15.59 | 35,090,056 | +1.90(+13.88%) |
Jun 05, 2020 | 15.10 | 15.51 | 13.32 | 13.69 | 48,444,800 | +0.67(+5.15%) |
Jun 04, 2020 | 12.14 | 13.38 | 11.63 | 13.02 | 57,813,780 | +1.75(+15.53%) |
Jun 03, 2020 | 10.53 | 11.52 | 10.52 | 11.27 | 24,975,384 | +0.96(+9.31%) |
Jun 02, 2020 | 10.46 | 10.51 | 10.02 | 10.31 | 17,545,908 | +0.11(+1.08%) |
Jun 01, 2020 | 10.14 | 10.75 | 9.970 | 10.20 | 16,886,608 | +0.13(+1.29%) |
May 29, 2020 | 9.890 | 10.32 | 9.750 | 10.07 | 13,444,800 | -0.10(-0.98%) |
May 28, 2020 | 10.70 | 10.80 | 10.07 | 10.17 | 15,663,281 | -0.73(-6.70%) |
May 27, 2020 | 11.66 | 11.80 | 10.23 | 10.90 | 27,889,908 | +0.34(+3.22%) |
May 26, 2020 | 10.03 | 10.71 | 9.960 | 10.56 | 23,824,048 | +1.32(+14.29%) |
May 22, 2020 | 9.590 | 9.650 | 9.070 | 9.240 | 11,592,500 | -0.20(-2.12%) |
May 21, 2020 | 9.270 | 9.640 | 9.200 | 9.440 | 12,757,200 | +0.25(+2.72%) |
May 20, 2020 | 9.120 | 9.420 | 9.060 | 9.190 | 16,954,660 | +0.27(+3.03%) |
May 19, 2020 | 9.200 | 9.400 | 8.700 | 8.920 | 18,462,568 | -0.06(-0.67%) |
May 18, 2020 | 8.780 | 8.980 | 8.430 | 8.980 | 20,122,916 | +0.74(+8.98%) |
May 15, 2020 | 8.040 | 8.420 | 7.940 | 8.240 | 12,249,900 | +0.01(+0.12%) |
May 14, 2020 | 7.670 | 8.300 | 7.340 | 8.230 | 19,547,316 | +0.34(+4.31%) |
May 13, 2020 | 8.020 | 8.060 | 7.560 | 7.890 | 18,813,960 | -0.17(-2.11%) |
May 12, 2020 | 8.560 | 8.740 | 8.050 | 8.060 | 15,083,562 | -0.50(-5.84%) |
May 11, 2020 | 8.810 | 8.940 | 8.490 | 8.560 | 16,633,195 | -0.53(-5.83%) |
May 08, 2020 | 8.400 | 9.125 | 8.380 | 9.090 | 19,690,400 | +0.91(+11.12%) |
May 07, 2020 | 7.970 | 8.580 | 7.930 | 8.180 | 17,852,456 | +0.16(+2.00%) |
May 06, 2020 | 8.350 | 8.400 | 7.910 | 8.020 | 15,334,311 | -0.27(-3.26%) |
May 05, 2020 | 9.020 | 9.020 | 8.250 | 8.290 | 11,319,358 | -0.33(-3.83%) |
May 04, 2020 | 8.110 | 8.680 | 7.960 | 8.620 | 16,045,326 | -0.40(-4.43%) |