Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.87 | 21.16 | 19.96 | 20.88 | 13,189,216 | -0.19(-0.91%) |
Feb 25, 2021 | 21.56 | 21.74 | 20.77 | 21.07 | 14,514,821 | -0.23(-1.08%) |
Feb 24, 2021 | 20.14 | 21.56 | 20.02 | 21.30 | 15,599,798 | +1.27(+6.35%) |
Feb 23, 2021 | 20.37 | 20.40 | 18.91 | 20.02 | 11,103,972 | -0.18(-0.90%) |
Feb 22, 2021 | 19.32 | 20.76 | 18.55 | 20.21 | 13,184,005 | +0.89(+4.60%) |
Feb 19, 2021 | 18.71 | 19.41 | 18.65 | 19.32 | 7,877,578 | +0.60(+3.22%) |
Feb 18, 2021 | 19.45 | 19.48 | 18.54 | 18.71 | 11,900,003 | -0.94(-4.77%) |
Feb 17, 2021 | 19.99 | 20.03 | 19.14 | 19.65 | 9,674,599 | -0.05(-0.24%) |
Feb 16, 2021 | 19.69 | 19.99 | 19.47 | 19.70 | 11,189,390 | +0.41(+2.13%) |
Feb 12, 2021 | 18.42 | 19.38 | 18.31 | 19.29 | 9,921,400 | +0.71(+3.81%) |
Feb 11, 2021 | 19.18 | 19.19 | 18.20 | 18.58 | 10,082,067 | -0.79(-4.10%) |
Feb 10, 2021 | 19.05 | 19.42 | 18.73 | 19.37 | 10,203,576 | +0.45(+2.38%) |
Feb 09, 2021 | 18.95 | 19.21 | 18.45 | 18.93 | 15,530,496 | -0.24(-1.25%) |
Feb 08, 2021 | 18.42 | 19.22 | 18.31 | 19.16 | 9,577,717 | +1.01(+5.58%) |
Feb 05, 2021 | 18.70 | 18.81 | 18.13 | 18.15 | 12,577,167 | -0.12(-0.68%) |
Feb 04, 2021 | 18.15 | 18.30 | 17.73 | 18.27 | 9,287,275 | +0.29(+1.59%) |
Feb 03, 2021 | 17.36 | 18.01 | 17.31 | 17.99 | 10,167,954 | +0.76(+4.38%) |
Feb 02, 2021 | 17.68 | 17.82 | 17.23 | 17.23 | 9,260,617 | +0.15(+0.90%) |
Feb 01, 2021 | 17.23 | 17.39 | 16.80 | 17.08 | 8,940,572 | +0.22(+1.30%) |
Jan 29, 2021 | 17.24 | 17.51 | 16.74 | 16.86 | 11,892,860 | -0.61(-3.50%) |
Jan 28, 2021 | 16.74 | 17.69 | 16.74 | 17.47 | 12,175,377 | +0.95(+5.73%) |
Jan 27, 2021 | 16.95 | 17.43 | 16.48 | 16.52 | 16,816,628 | -0.88(-5.05%) |
Jan 26, 2021 | 18.05 | 18.28 | 17.39 | 17.40 | 10,417,610 | -0.41(-2.31%) |
Jan 25, 2021 | 18.16 | 18.30 | 17.44 | 17.82 | 13,151,285 | -0.58(-3.17%) |
Jan 22, 2021 | 18.07 | 18.45 | 17.65 | 18.40 | 14,796,144 | -0.16(-0.88%) |
Jan 21, 2021 | 19.10 | 19.50 | 18.39 | 18.56 | 12,632,351 | -0.64(-3.34%) |
Jan 20, 2021 | 20.46 | 20.46 | 18.94 | 19.20 | 13,946,911 | -0.44(-2.24%) |
Jan 19, 2021 | 20.19 | 20.42 | 19.41 | 19.64 | 17,573,154 | -0.19(-0.96%) |
Jan 15, 2021 | 20.36 | 20.51 | 19.55 | 19.83 | 12,812,240 | -0.98(-4.69%) |
Jan 14, 2021 | 20.68 | 21.22 | 20.62 | 20.81 | 10,680,095 | +0.18(+0.88%) |
Jan 13, 2021 | 21.01 | 21.03 | 20.46 | 20.63 | 11,066,978 | -0.54(-2.53%) |
Jan 12, 2021 | 19.98 | 21.26 | 19.77 | 21.16 | 16,535,180 | +1.49(+7.58%) |
Jan 11, 2021 | 18.53 | 19.79 | 18.43 | 19.67 | 11,926,829 | +0.43(+2.24%) |
Jan 08, 2021 | 19.78 | 19.78 | 19.00 | 19.24 | 8,724,491 | -0.22(-1.13%) |
Jan 07, 2021 | 20.05 | 20.28 | 19.32 | 19.46 | 14,299,137 | -0.45(-2.26%) |
Jan 06, 2021 | 20.02 | 20.12 | 19.61 | 19.91 | 16,902,178 | +0.39(+2.01%) |
Jan 05, 2021 | 18.33 | 20.07 | 18.18 | 19.52 | 16,634,842 | +1.51(+8.39%) |
Jan 04, 2021 | 18.38 | 18.62 | 17.76 | 18.01 | 9,305,327 | -0.07(-0.37%) |
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 8,096,198 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.83 | 18.34 | 17.75 | 18.28 | 8,096,198 | +0.46(+2.57%) |
Dec 29, 2020 | 18.17 | 18.22 | 17.53 | 17.83 | 10,277,955 | -0.24(-1.32%) |
Dec 28, 2020 | 18.41 | 18.73 | 18.03 | 18.06 | 6,823,203 | -0.31(-1.67%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.16 | 18.37 | 3,027,826 | -0.26(-1.39%) |
Dec 23, 2020 | 18.44 | 19.11 | 18.39 | 18.63 | 9,699,208 | +0.34(+1.88%) |
Dec 22, 2020 | 18.51 | 18.67 | 18.24 | 18.28 | 6,720,215 | -0.22(-1.19%) |
Dec 21, 2020 | 18.00 | 18.74 | 17.77 | 18.50 | 9,112,568 | -0.32(-1.68%) |
Dec 18, 2020 | 19.13 | 19.40 | 18.71 | 18.82 | 16,529,916 | -0.38(-1.99%) |
Dec 17, 2020 | 19.45 | 19.60 | 18.92 | 19.20 | 9,943,158 | -0.06(-0.30%) |
Dec 16, 2020 | 19.14 | 19.64 | 19.00 | 19.26 | 13,999,155 | +0.07(+0.35%) |
Dec 15, 2020 | 18.50 | 19.27 | 18.40 | 19.19 | 16,381,624 | +1.06(+5.85%) |
Dec 14, 2020 | 19.25 | 19.36 | 18.01 | 18.13 | 12,312,782 | -0.83(-4.39%) |
Dec 11, 2020 | 18.89 | 19.13 | 18.55 | 18.96 | 10,961,768 | -0.15(-0.80%) |
Dec 10, 2020 | 18.17 | 19.42 | 18.09 | 19.12 | 12,196,264 | +0.46(+2.46%) |
Dec 09, 2020 | 18.96 | 19.47 | 18.43 | 18.66 | 17,735,960 | -0.24(-1.27%) |
Dec 08, 2020 | 17.74 | 18.94 | 17.72 | 18.90 | 12,781,683 | +0.76(+4.16%) |
Dec 07, 2020 | 18.56 | 18.73 | 18.04 | 18.14 | 12,678,940 | -0.44(-2.37%) |
Dec 04, 2020 | 17.80 | 18.68 | 17.61 | 18.58 | 15,576,446 | +1.35(+7.82%) |
Dec 03, 2020 | 17.01 | 17.51 | 16.74 | 17.23 | 12,155,060 | +0.39(+2.33%) |
Dec 02, 2020 | 16.16 | 17.29 | 16.05 | 16.84 | 10,179,079 | +0.55(+3.38%) |
Dec 01, 2020 | 16.44 | 16.56 | 16.04 | 16.29 | 10,069,160 | +0.47(+2.95%) |
Nov 30, 2020 | 16.56 | 16.74 | 15.79 | 15.82 | 16,486,213 | -0.93(-5.52%) |
Nov 27, 2020 | 16.84 | 17.14 | 16.66 | 16.75 | 4,768,514 | -0.29(-1.68%) |
Nov 25, 2020 | 16.69 | 17.12 | 16.60 | 17.03 | 11,586,460 | -0.05(-0.28%) |
Nov 24, 2020 | 17.17 | 17.43 | 16.90 | 17.08 | 16,363,027 | +0.56(+3.41%) |
Nov 23, 2020 | 15.51 | 16.68 | 15.40 | 16.52 | 18,714,302 | +1.35(+8.93%) |
Nov 20, 2020 | 15.18 | 15.33 | 14.85 | 15.17 | 8,206,530 | -0.10(-0.62%) |
Nov 19, 2020 | 14.51 | 15.34 | 14.34 | 15.26 | 12,635,896 | +0.58(+3.96%) |
Nov 18, 2020 | 15.12 | 15.53 | 14.67 | 14.68 | 13,577,565 | -0.40(-2.66%) |
Nov 17, 2020 | 14.39 | 15.11 | 14.27 | 15.08 | 10,957,429 | +0.33(+2.26%) |
Nov 16, 2020 | 14.34 | 14.85 | 14.12 | 14.75 | 13,441,757 | +1.08(+7.89%) |
Nov 13, 2020 | 13.37 | 13.76 | 13.23 | 13.67 | 10,154,260 | +0.39(+2.95%) |
Nov 12, 2020 | 13.26 | 13.65 | 13.14 | 13.28 | 10,396,085 | -0.25(-1.83%) |
Nov 11, 2020 | 13.90 | 13.92 | 13.23 | 13.52 | 9,433,690 | -0.19(-1.39%) |
Nov 10, 2020 | 13.57 | 14.01 | 13.21 | 13.72 | 15,335,476 | +0.16(+1.20%) |
Nov 09, 2020 | 13.65 | 14.42 | 13.45 | 13.55 | 26,392,520 | +1.84(+15.72%) |
Nov 06, 2020 | 11.92 | 12.20 | 11.70 | 11.71 | 11,398,051 | -0.28(-2.31%) |
Nov 05, 2020 | 12.10 | 12.43 | 11.97 | 11.99 | 12,522,748 | -0.13(-1.10%) |
Nov 04, 2020 | 12.36 | 12.64 | 11.80 | 12.12 | 19,999,608 | -0.27(-2.16%) |
Nov 03, 2020 | 12.52 | 12.65 | 12.17 | 12.39 | 13,863,671 | +0.18(+1.49%) |
Nov 02, 2020 | 11.78 | 12.39 | 11.43 | 12.21 | 16,588,146 | +0.71(+6.14%) |
Oct 30, 2020 | 11.04 | 11.53 | 10.95 | 11.50 | 16,921,040 | +0.42(+3.79%) |
Oct 29, 2020 | 10.73 | 11.37 | 10.48 | 11.08 | 15,815,578 | +0.19(+1.75%) |
Oct 28, 2020 | 11.41 | 11.55 | 10.89 | 10.89 | 19,148,718 | -1.04(-8.71%) |
Oct 27, 2020 | 12.12 | 12.16 | 11.81 | 11.93 | 12,445,130 | -0.27(-2.19%) |
Oct 26, 2020 | 12.44 | 12.47 | 12.13 | 12.20 | 17,416,482 | -0.50(-3.91%) |
Oct 23, 2020 | 12.61 | 12.88 | 12.44 | 12.69 | 18,603,298 | +0.23(+1.84%) |
Oct 22, 2020 | 12.09 | 12.50 | 12.06 | 12.47 | 11,291,973 | +0.38(+3.16%) |
Oct 21, 2020 | 12.03 | 12.30 | 11.92 | 12.08 | 12,524,778 | -0.07(-0.55%) |
Oct 20, 2020 | 11.87 | 12.53 | 11.82 | 12.15 | 19,640,746 | +0.54(+4.68%) |
Oct 19, 2020 | 11.66 | 12.14 | 11.30 | 11.61 | 21,517,464 | -0.08(-0.65%) |
Oct 16, 2020 | 12.38 | 12.46 | 11.65 | 11.68 | 19,299,792 | -0.78(-6.27%) |
Oct 15, 2020 | 11.83 | 12.48 | 11.70 | 12.47 | 12,863,675 | +0.33(+2.75%) |
Oct 14, 2020 | 12.01 | 12.57 | 11.98 | 12.13 | 12,814,208 | +0.17(+1.43%) |
Oct 13, 2020 | 11.98 | 12.20 | 11.83 | 11.96 | 9,711,287 | -0.18(-1.49%) |
Oct 12, 2020 | 12.00 | 12.19 | 11.79 | 12.14 | 11,331,345 | +0.14(+1.19%) |
Oct 09, 2020 | 12.31 | 12.36 | 11.87 | 12.00 | 14,221,982 | -0.22(-1.80%) |
Oct 08, 2020 | 11.56 | 12.22 | 11.49 | 12.22 | 14,375,120 | +0.84(+7.38%) |
Oct 07, 2020 | 11.32 | 11.48 | 11.16 | 11.38 | 13,936,404 | +0.08(+0.68%) |
Oct 06, 2020 | 11.66 | 11.98 | 11.24 | 11.30 | 20,998,940 | -0.08(-0.67%) |
Oct 05, 2020 | 11.02 | 11.42 | 10.88 | 11.38 | 14,463,759 | +0.59(+5.48%) |
Oct 02, 2020 | 10.16 | 10.86 | 10.11 | 10.79 | 18,750,084 | +0.13(+1.25%) |
Oct 01, 2020 | 11.31 | 11.35 | 10.49 | 10.65 | 28,331,020 | -0.84(-7.30%) |
Sep 30, 2020 | 11.62 | 11.89 | 11.40 | 11.49 | 12,727,729 | -0.02(-0.17%) |
Sep 29, 2020 | 12.13 | 12.18 | 11.45 | 11.51 | 14,048,306 | -0.66(-5.41%) |
Sep 28, 2020 | 12.11 | 12.32 | 11.97 | 12.17 | 17,402,436 | +0.37(+3.15%) |
Sep 25, 2020 | 11.74 | 11.99 | 11.65 | 11.80 | 19,375,912 | -0.14(-1.20%) |
Sep 24, 2020 | 11.75 | 12.18 | 11.45 | 11.94 | 25,184,440 | -0.12(-1.03%) |
Sep 23, 2020 | 12.74 | 12.88 | 12.06 | 12.07 | 16,679,008 | -0.65(-5.10%) |
Sep 22, 2020 | 12.82 | 13.04 | 12.49 | 12.71 | 10,709,164 | +0.05(+0.38%) |
Sep 21, 2020 | 13.09 | 13.18 | 12.29 | 12.67 | 20,662,278 | -1.12(-8.10%) |
Sep 18, 2020 | 14.03 | 14.27 | 13.69 | 13.78 | 13,113,651 | -0.35(-2.50%) |
Sep 17, 2020 | 14.05 | 14.28 | 13.90 | 14.13 | 13,193,869 | -0.24(-1.66%) |
Sep 16, 2020 | 13.95 | 14.64 | 13.76 | 14.37 | 15,720,772 | +0.60(+4.36%) |
Sep 15, 2020 | 13.78 | 13.96 | 13.65 | 13.77 | 8,313,470 | +0.10(+0.77%) |
Sep 14, 2020 | 13.65 | 13.83 | 13.44 | 13.67 | 11,286,752 | +0.06(+0.42%) |
Sep 11, 2020 | 13.71 | 13.71 | 13.34 | 13.61 | 11,371,945 | -0.01(-0.07%) |
Sep 10, 2020 | 14.35 | 14.47 | 13.53 | 13.62 | 16,487,832 | -0.74(-5.18%) |
Sep 09, 2020 | 14.27 | 14.62 | 14.21 | 14.36 | 12,864,454 | +0.24(+1.69%) |
Sep 08, 2020 | 14.77 | 14.86 | 14.09 | 14.13 | 16,548,090 | -1.13(-7.38%) |
Sep 04, 2020 | 15.54 | 15.59 | 14.77 | 15.25 | 13,597,307 | -0.12(-0.81%) |
Sep 03, 2020 | 15.39 | 15.91 | 15.10 | 15.37 | 16,652,407 | -0.12(-0.80%) |
Sep 02, 2020 | 15.42 | 15.54 | 15.30 | 15.50 | 10,918,053 | +0.02(+0.12%) |
Sep 01, 2020 | 15.19 | 15.59 | 15.10 | 15.48 | 11,575,677 | +0.09(+0.59%) |
Aug 31, 2020 | 15.41 | 15.54 | 15.18 | 15.39 | 10,313,229 | -0.09(-0.55%) |
Aug 28, 2020 | 15.30 | 15.63 | 15.24 | 15.47 | 8,942,153 | +0.24(+1.56%) |
Aug 27, 2020 | 15.05 | 15.28 | 14.82 | 15.24 | 8,771,800 | +0.20(+1.33%) |
Aug 26, 2020 | 15.32 | 15.46 | 15.00 | 15.04 | 9,408,097 | -0.32(-2.11%) |
Aug 25, 2020 | 15.81 | 15.87 | 15.28 | 15.36 | 10,725,317 | -0.13(-0.86%) |
Aug 24, 2020 | 15.10 | 15.83 | 15.00 | 15.49 | 15,478,424 | +0.52(+3.49%) |
Aug 21, 2020 | 15.10 | 15.20 | 14.85 | 14.97 | 10,310,218 | -0.26(-1.69%) |
Aug 20, 2020 | 15.47 | 15.49 | 15.17 | 15.23 | 14,047,546 | -0.46(-2.91%) |
Aug 19, 2020 | 15.65 | 16.05 | 15.58 | 15.68 | 12,539,692 | +0.04(+0.24%) |
Aug 18, 2020 | 15.80 | 16.06 | 15.54 | 15.65 | 11,084,241 | -0.19(-1.20%) |
Aug 17, 2020 | 15.71 | 16.03 | 15.69 | 15.84 | 12,944,845 | +0.02(+0.12%) |
Aug 14, 2020 | 15.51 | 15.85 | 15.36 | 15.82 | 12,873,395 | -0.02(-0.12%) |
Aug 13, 2020 | 15.83 | 15.97 | 15.55 | 15.84 | 14,112,861 | -0.06(-0.36%) |
Aug 12, 2020 | 15.66 | 16.00 | 15.58 | 15.89 | 21,551,312 | +0.54(+3.53%) |
Aug 11, 2020 | 15.22 | 15.87 | 15.20 | 15.35 | 27,110,582 | +0.50(+3.39%) |
Aug 10, 2020 | 14.25 | 14.89 | 14.20 | 14.85 | 11,029,683 | +0.68(+4.84%) |
Aug 07, 2020 | 13.93 | 14.16 | 13.72 | 14.16 | 13,582,346 | +0.07(+0.47%) |
Aug 06, 2020 | 14.59 | 14.69 | 14.08 | 14.10 | 11,973,778 | -0.48(-3.26%) |
Aug 05, 2020 | 14.77 | 14.98 | 14.51 | 14.57 | 14,164,995 | +0.20(+1.39%) |
Aug 04, 2020 | 13.79 | 14.50 | 13.75 | 14.37 | 16,555,300 | +0.55(+3.99%) |
Aug 03, 2020 | 13.63 | 13.96 | 13.55 | 13.82 | 11,758,169 | +0.19(+1.40%) |
Jul 31, 2020 | 13.70 | 13.87 | 13.41 | 13.63 | 18,940,110 | -0.32(-2.32%) |
Jul 30, 2020 | 14.06 | 14.11 | 13.89 | 13.95 | 15,442,179 | -0.38(-2.65%) |
Jul 29, 2020 | 13.91 | 14.37 | 13.91 | 14.33 | 14,428,883 | +0.40(+2.87%) |
Jul 28, 2020 | 14.08 | 14.26 | 13.87 | 13.93 | 15,611,489 | -0.24(-1.68%) |
Jul 27, 2020 | 13.98 | 14.20 | 13.77 | 14.17 | 15,910,083 | +0.18(+1.29%) |
Jul 24, 2020 | 13.94 | 14.18 | 13.86 | 13.99 | 23,027,062 | -0.04(-0.27%) |
Jul 23, 2020 | 13.27 | 14.05 | 13.26 | 14.03 | 20,509,516 | +0.54(+4.02%) |
Jul 22, 2020 | 13.45 | 13.69 | 13.20 | 13.49 | 18,851,684 | -0.13(-0.98%) |
Jul 21, 2020 | 13.36 | 14.19 | 13.30 | 13.62 | 34,300,928 | +0.87(+6.79%) |
Jul 20, 2020 | 13.04 | 13.45 | 12.73 | 12.75 | 29,797,058 | +0.31(+2.52%) |
Jul 17, 2020 | 12.51 | 12.78 | 12.31 | 12.44 | 17,331,698 | -0.01(-0.08%) |
Jul 16, 2020 | 12.20 | 12.73 | 12.07 | 12.45 | 13,401,334 | +0.09(+0.69%) |
Jul 15, 2020 | 12.36 | 12.54 | 12.11 | 12.36 | 19,136,446 | +0.49(+4.17%) |
Jul 14, 2020 | 11.18 | 11.93 | 11.06 | 11.87 | 16,689,264 | +0.66(+5.85%) |
Jul 13, 2020 | 11.64 | 11.66 | 11.19 | 11.21 | 13,990,237 | -0.26(-2.24%) |
Jul 10, 2020 | 11.17 | 11.50 | 11.10 | 11.47 | 13,557,954 | +0.27(+2.38%) |
Jul 09, 2020 | 11.86 | 11.96 | 11.13 | 11.20 | 16,938,648 | -0.66(-5.53%) |
Jul 08, 2020 | 11.81 | 12.05 | 11.59 | 11.86 | 13,796,665 | +0.06(+0.48%) |
Jul 07, 2020 | 12.16 | 12.22 | 11.80 | 11.80 | 11,530,100 | -0.59(-4.76%) |
Jul 06, 2020 | 12.32 | 12.56 | 12.10 | 12.39 | 14,339,928 | +0.44(+3.66%) |
Jul 02, 2020 | 12.16 | 12.47 | 11.95 | 11.96 | 15,902,337 | +0.10(+0.80%) |
Jul 01, 2020 | 12.55 | 12.66 | 11.79 | 11.86 | 16,396,675 | -0.49(-3.93%) |
Jun 30, 2020 | 11.66 | 12.52 | 11.53 | 12.35 | 22,256,456 | +0.53(+4.51%) |
Jun 29, 2020 | 11.42 | 11.95 | 11.26 | 11.81 | 17,572,088 | +0.47(+4.11%) |
Jun 26, 2020 | 11.71 | 11.71 | 11.24 | 11.35 | 17,263,358 | -0.48(-4.02%) |
Jun 25, 2020 | 11.01 | 11.82 | 10.95 | 11.82 | 13,524,410 | +0.54(+4.81%) |
Jun 24, 2020 | 12.05 | 12.08 | 11.04 | 11.28 | 19,679,740 | -1.08(-8.77%) |
Jun 23, 2020 | 12.54 | 12.60 | 12.33 | 12.36 | 13,974,587 | -0.02(-0.15%) |
Jun 22, 2020 | 12.30 | 12.49 | 12.09 | 12.38 | 13,500,520 | -0.02(-0.15%) |
Jun 19, 2020 | 13.11 | 13.13 | 12.32 | 12.40 | 31,248,280 | -0.14(-1.14%) |
Jun 18, 2020 | 12.11 | 12.68 | 12.03 | 12.55 | 15,106,078 | +0.22(+1.77%) |
Jun 17, 2020 | 12.79 | 12.80 | 12.30 | 12.33 | 16,476,640 | -0.54(-4.21%) |
Jun 16, 2020 | 13.41 | 13.45 | 12.42 | 12.87 | 24,732,508 | +0.48(+3.84%) |
Jun 15, 2020 | 11.37 | 12.63 | 11.14 | 12.39 | 20,671,670 | +0.24(+1.96%) |
Jun 12, 2020 | 12.53 | 12.66 | 11.71 | 12.16 | 21,104,810 | +0.48(+4.07%) |
Jun 11, 2020 | 12.00 | 12.60 | 11.63 | 11.68 | 29,245,714 | -2.12(-15.37%) |
Jun 10, 2020 | 14.38 | 14.50 | 13.52 | 13.80 | 27,779,862 | -0.88(-5.96%) |
Jun 09, 2020 | 14.86 | 14.86 | 14.11 | 14.68 | 25,016,530 | -0.92(-5.91%) |
Jun 08, 2020 | 14.74 | 15.65 | 14.45 | 15.60 | 38,223,340 | +1.79(+12.95%) |
Jun 05, 2020 | 13.53 | 14.28 | 13.52 | 13.81 | 29,204,172 | +1.27(+10.08%) |
Jun 04, 2020 | 12.36 | 12.77 | 12.05 | 12.55 | 23,646,628 | +0.10(+0.84%) |
Jun 03, 2020 | 12.45 | 12.57 | 12.23 | 12.44 | 25,328,108 | +0.37(+3.07%) |
Jun 02, 2020 | 11.64 | 12.08 | 11.51 | 12.07 | 22,875,352 | +0.66(+5.79%) |
Jun 01, 2020 | 11.17 | 11.54 | 10.97 | 11.41 | 21,901,412 | +0.27(+2.47%) |
May 29, 2020 | 11.26 | 11.32 | 10.80 | 11.13 | 30,310,814 | -0.34(-2.97%) |
May 28, 2020 | 11.54 | 11.90 | 11.31 | 11.48 | 20,084,312 | -0.08(-0.66%) |
May 27, 2020 | 11.32 | 11.60 | 10.91 | 11.55 | 21,201,866 | +0.30(+2.70%) |
May 26, 2020 | 11.41 | 11.48 | 11.16 | 11.25 | 24,604,976 | +0.27(+2.42%) |
May 22, 2020 | 11.24 | 11.32 | 10.87 | 10.98 | 20,388,058 | -0.37(-3.26%) |
May 21, 2020 | 11.35 | 11.57 | 11.13 | 11.35 | 24,136,540 | +0.03(+0.25%) |
May 20, 2020 | 10.83 | 11.36 | 10.76 | 11.32 | 29,735,078 | +0.76(+7.18%) |
May 19, 2020 | 10.80 | 10.91 | 10.48 | 10.57 | 27,713,930 | -0.47(-4.29%) |
May 18, 2020 | 9.987 | 11.01 | 9.959 | 11.04 | 42,289,428 | +1.73(+18.64%) |
May 15, 2020 | 9.353 | 9.698 | 9.251 | 9.305 | 24,261,230 | -0.12(-1.31%) |
May 14, 2020 | 8.765 | 9.608 | 8.642 | 9.428 | 23,538,826 | +0.25(+2.68%) |
May 13, 2020 | 9.807 | 9.836 | 8.917 | 9.182 | 25,466,888 | -0.76(-7.63%) |
May 12, 2020 | 10.14 | 10.31 | 9.807 | 9.940 | 23,056,856 | -0.09(-0.85%) |
May 11, 2020 | 9.931 | 10.15 | 9.769 | 10.03 | 18,650,416 | -0.11(-1.12%) |
May 08, 2020 | 9.741 | 10.15 | 9.561 | 10.14 | 22,482,152 | +0.65(+6.89%) |
May 07, 2020 | 9.277 | 9.589 | 9.248 | 9.485 | 21,277,142 | +0.43(+4.71%) |
May 06, 2020 | 9.267 | 9.476 | 9.049 | 9.059 | 20,932,004 | -0.28(-3.04%) |
May 05, 2020 | 10.06 | 10.20 | 9.239 | 9.343 | 32,074,370 | -0.16(-1.69%) |
May 04, 2020 | 8.746 | 9.514 | 8.575 | 9.504 | 26,835,682 | +0.26(+2.77%) |
May 01, 2020 | 9.646 | 9.855 | 9.187 | 9.248 | 29,639,728 | -0.70(-7.05%) |
Apr 30, 2020 | 10.53 | 10.53 | 9.694 | 9.949 | 47,907,472 | -0.49(-4.72%) |
Apr 29, 2020 | 9.627 | 10.49 | 9.570 | 10.44 | 39,534,672 | +1.42(+15.76%) |
Apr 28, 2020 | 8.803 | 9.097 | 8.557 | 9.021 | 30,072,438 | +0.58(+6.85%) |
Apr 27, 2020 | 8.054 | 8.623 | 7.827 | 8.443 | 29,446,636 | +0.05(+0.56%) |
Apr 24, 2020 | 8.708 | 9.078 | 8.263 | 8.395 | 48,689,308 | -0.06(-0.67%) |
Apr 23, 2020 | 8.149 | 8.547 | 7.969 | 8.452 | 46,169,392 | +0.65(+8.38%) |
Apr 22, 2020 | 7.438 | 7.865 | 7.401 | 7.798 | 41,788,048 | +0.60(+8.29%) |
Apr 21, 2020 | 6.927 | 7.353 | 6.785 | 7.202 | 36,712,136 | -0.03(-0.39%) |
Apr 20, 2020 | 6.538 | 7.599 | 6.349 | 7.230 | 43,911,892 | +0.05(+0.66%) |
Apr 17, 2020 | 6.538 | 7.183 | 6.529 | 7.183 | 36,251,908 | +0.86(+13.64%) |
Apr 16, 2020 | 6.614 | 6.614 | 6.188 | 6.320 | 28,339,772 | -0.27(-4.03%) |
Apr 15, 2020 | 6.775 | 6.822 | 6.443 | 6.586 | 36,772,104 | -0.64(-8.91%) |
Apr 14, 2020 | 7.448 | 7.723 | 7.107 | 7.230 | 39,469,232 | -0.21(-2.80%) |
Apr 13, 2020 | 8.102 | 8.102 | 7.277 | 7.438 | 48,873,212 | -0.34(-4.38%) |
Apr 09, 2020 | 9.116 | 9.220 | 7.552 | 7.780 | 65,852,696 | -0.51(-6.17%) |
Apr 08, 2020 | 7.865 | 8.320 | 7.836 | 8.291 | 29,053,386 | +0.67(+8.83%) |
Apr 07, 2020 | 8.102 | 8.367 | 7.372 | 7.618 | 42,353,828 | +0.12(+1.64%) |
Apr 06, 2020 | 7.419 | 7.581 | 7.211 | 7.495 | 29,822,228 | +0.28(+3.94%) |
Apr 03, 2020 | 7.419 | 7.609 | 6.955 | 7.211 | 37,861,816 | +0.09(+1.20%) |
Apr 02, 2020 | 6.453 | 7.770 | 6.406 | 7.126 | 54,093,904 | +0.87(+13.94%) |
Apr 01, 2020 | 6.263 | 6.349 | 5.903 | 6.254 | 28,653,422 | -0.24(-3.65%) |
Mar 31, 2020 | 6.443 | 6.624 | 6.197 | 6.491 | 36,397,568 | +0.45(+7.54%) |
Mar 30, 2020 | 5.970 | 6.320 | 5.714 | 6.036 | 29,625,168 | -0.02(-0.31%) |
Mar 27, 2020 | 6.226 | 6.453 | 5.856 | 6.055 | 35,288,920 | -0.63(-9.36%) |
Mar 26, 2020 | 6.519 | 7.363 | 6.396 | 6.680 | 34,700,068 | +0.27(+4.14%) |
Mar 25, 2020 | 7.126 | 7.126 | 5.723 | 6.415 | 54,207,396 | +0.13(+2.11%) |
Mar 24, 2020 | 5.610 | 6.586 | 5.505 | 6.282 | 51,070,004 | +1.32(+26.53%) |
Mar 23, 2020 | 4.927 | 5.098 | 4.643 | 4.965 | 28,708,646 | +0.18(+3.76%) |
Mar 20, 2020 | 4.861 | 5.079 | 4.321 | 4.785 | 51,887,068 | +0.24(+5.21%) |
Mar 19, 2020 | 4.529 | 5.060 | 4.264 | 4.548 | 42,018,592 | +0.18(+4.12%) |
Mar 18, 2020 | 5.297 | 5.581 | 4.027 | 4.368 | 47,562,736 | -1.45(-24.92%) |
Mar 17, 2020 | 5.809 | 6.064 | 5.287 | 5.818 | 38,212,352 | +0.19(+3.37%) |
Mar 16, 2020 | 5.648 | 6.472 | 5.496 | 5.629 | 40,057,520 | -1.15(-16.92%) |
Mar 13, 2020 | 6.936 | 6.965 | 5.989 | 6.775 | 46,336,024 | +0.69(+11.37%) |
Mar 12, 2020 | 6.775 | 7.003 | 6.083 | 6.083 | 40,745,836 | -1.34(-18.01%) |
Mar 11, 2020 | 7.637 | 7.893 | 7.363 | 7.419 | 37,881,632 | -0.79(-9.58%) |
Mar 10, 2020 | 8.992 | 9.068 | 7.277 | 8.206 | 66,274,432 | +0.48(+6.26%) |
Mar 09, 2020 | 9.229 | 9.229 | 7.486 | 7.723 | 78,784,224 | -4.66(-37.64%) |
Mar 06, 2020 | 13.51 | 13.72 | 12.08 | 12.38 | 31,663,116 | -1.58(-11.33%) |
Mar 05, 2020 | 14.21 | 14.25 | 13.65 | 13.97 | 30,277,482 | -0.62(-4.22%) |
Mar 04, 2020 | 15.34 | 15.34 | 14.34 | 14.58 | 31,854,760 | -0.53(-3.51%) |
Mar 03, 2020 | 15.86 | 16.18 | 14.89 | 15.11 | 27,469,960 | -1.03(-6.40%) |