Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.33 | 26.57 | 25.64 | 25.66 | 3,414,917 | -0.79(-3.00%) |
Mar 30, 2021 | 25.99 | 26.57 | 25.95 | 26.45 | 3,950,546 | +0.64(+2.48%) |
Mar 29, 2021 | 26.22 | 26.43 | 25.58 | 25.82 | 4,215,212 | -0.70(-2.64%) |
Mar 26, 2021 | 27.20 | 27.32 | 25.74 | 26.51 | 5,002,195 | -0.40(-1.49%) |
Mar 25, 2021 | 27.78 | 28.13 | 25.99 | 26.91 | 4,337,168 | -0.82(-2.95%) |
Mar 24, 2021 | 28.39 | 28.75 | 27.72 | 27.73 | 1,611,523 | -0.32(-1.15%) |
Mar 23, 2021 | 28.68 | 29.00 | 27.99 | 28.06 | 2,232,172 | -0.85(-2.95%) |
Mar 22, 2021 | 28.64 | 28.99 | 28.36 | 28.91 | 1,854,942 | +0.14(+0.50%) |
Mar 19, 2021 | 28.61 | 29.07 | 27.90 | 28.76 | 4,261,590 | +0.05(+0.18%) |
Mar 18, 2021 | 29.51 | 29.72 | 28.48 | 28.71 | 2,692,694 | -0.51(-1.75%) |
Mar 17, 2021 | 28.65 | 29.23 | 28.08 | 29.23 | 1,766,608 | +0.78(+2.76%) |
Mar 16, 2021 | 28.14 | 28.56 | 28.07 | 28.44 | 2,542,591 | +0.31(+1.09%) |
Mar 15, 2021 | 28.19 | 28.32 | 27.61 | 28.13 | 2,014,743 | -0.07(-0.24%) |
Mar 12, 2021 | 27.65 | 28.20 | 27.46 | 28.20 | 2,037,662 | +0.84(+3.05%) |
Mar 11, 2021 | 27.16 | 27.53 | 27.07 | 27.37 | 1,685,132 | +0.07(+0.25%) |
Mar 10, 2021 | 27.04 | 27.37 | 27.00 | 27.30 | 1,437,044 | +0.29(+1.07%) |
Mar 09, 2021 | 26.72 | 27.49 | 26.57 | 27.01 | 3,990,721 | +0.01(+0.03%) |
Mar 08, 2021 | 26.30 | 27.16 | 26.29 | 27.00 | 3,042,303 | +0.97(+3.73%) |
Mar 05, 2021 | 25.92 | 26.08 | 24.83 | 26.03 | 1,994,614 | +0.68(+2.69%) |
Mar 04, 2021 | 26.04 | 26.15 | 24.91 | 25.35 | 4,069,356 | -0.78(-3.00%) |
Mar 03, 2021 | 25.65 | 26.52 | 25.63 | 26.13 | 3,358,801 | +0.64(+2.51%) |
Mar 02, 2021 | 25.58 | 25.80 | 25.41 | 25.49 | 1,836,417 | -0.09(-0.33%) |
Mar 01, 2021 | 25.35 | 25.99 | 25.24 | 25.58 | 3,148,265 | +0.82(+3.31%) |
Feb 26, 2021 | 25.01 | 25.08 | 24.51 | 24.76 | 2,333,247 | -0.18(-0.72%) |
Feb 25, 2021 | 25.75 | 25.91 | 24.92 | 24.94 | 1,535,017 | -0.74(-2.89%) |
Feb 24, 2021 | 24.97 | 25.82 | 24.89 | 25.68 | 3,762,280 | +0.97(+3.93%) |
Feb 23, 2021 | 25.02 | 25.06 | 24.40 | 24.71 | 1,818,850 | -0.20(-0.79%) |
Feb 22, 2021 | 24.66 | 25.18 | 24.59 | 24.90 | 2,161,269 | +0.26(+1.04%) |
Feb 19, 2021 | 24.38 | 24.83 | 24.34 | 24.65 | 3,715,226 | +0.52(+2.16%) |
Feb 18, 2021 | 24.11 | 24.61 | 23.94 | 24.13 | 2,426,861 | -0.10(-0.42%) |
Feb 17, 2021 | 24.57 | 24.59 | 24.02 | 24.23 | 3,394,325 | -0.55(-2.20%) |
Feb 16, 2021 | 24.85 | 25.01 | 24.63 | 24.77 | 4,097,085 | +0.16(+0.66%) |
Feb 12, 2021 | 24.25 | 24.73 | 23.98 | 24.61 | 3,713,232 | +0.28(+1.16%) |
Feb 11, 2021 | 23.52 | 24.37 | 23.45 | 24.33 | 5,424,013 | +0.84(+3.59%) |
Feb 10, 2021 | 22.97 | 23.56 | 22.74 | 23.49 | 3,503,474 | +0.80(+3.54%) |
Feb 09, 2021 | 22.64 | 22.84 | 22.13 | 22.68 | 2,583,831 | +0.04(+0.19%) |
Feb 08, 2021 | 21.67 | 22.70 | 21.67 | 22.64 | 5,983,295 | +1.05(+4.86%) |
Feb 05, 2021 | 21.50 | 21.98 | 21.50 | 21.59 | 5,060,602 | +0.16(+0.75%) |
Feb 04, 2021 | 21.05 | 21.56 | 21.01 | 21.43 | 5,893,076 | +0.58(+2.80%) |
Feb 03, 2021 | 20.69 | 21.09 | 20.49 | 20.85 | 5,417,422 | +0.23(+1.11%) |
Feb 02, 2021 | 20.63 | 20.78 | 20.41 | 20.62 | 6,292,784 | +0.24(+1.16%) |
Feb 01, 2021 | 20.00 | 20.38 | 19.86 | 20.38 | 3,633,718 | +0.62(+3.13%) |
Jan 29, 2021 | 20.03 | 20.34 | 19.74 | 19.76 | 4,025,395 | -0.46(-2.26%) |
Jan 28, 2021 | 19.72 | 20.37 | 19.60 | 20.22 | 3,090,171 | +0.65(+3.33%) |
Jan 27, 2021 | 20.14 | 20.19 | 19.36 | 19.57 | 2,132,018 | -0.99(-4.82%) |
Jan 26, 2021 | 20.87 | 20.89 | 20.52 | 20.56 | 2,718,253 | -0.20(-0.98%) |
Jan 25, 2021 | 21.02 | 21.19 | 20.19 | 20.76 | 2,352,345 | -0.48(-2.27%) |
Jan 22, 2021 | 21.52 | 21.67 | 21.00 | 21.24 | 2,345,105 | -0.49(-2.26%) |
Jan 21, 2021 | 21.95 | 22.07 | 21.73 | 21.74 | 1,238,919 | -0.16(-0.73%) |
Jan 20, 2021 | 21.88 | 21.95 | 21.61 | 21.90 | 1,226,447 | +0.03(+0.16%) |
Jan 19, 2021 | 22.21 | 22.29 | 21.67 | 21.86 | 1,819,112 | -0.28(-1.26%) |
Jan 15, 2021 | 22.07 | 22.29 | 21.64 | 22.14 | 1,478,376 | -0.19(-0.87%) |
Jan 14, 2021 | 22.68 | 22.82 | 22.30 | 22.34 | 1,399,638 | -0.18(-0.79%) |
Jan 13, 2021 | 22.43 | 22.68 | 22.40 | 22.51 | 1,642,569 | -0.04(-0.19%) |
Jan 12, 2021 | 22.82 | 22.91 | 22.45 | 22.56 | 1,479,636 | -0.10(-0.45%) |
Jan 11, 2021 | 22.03 | 22.74 | 22.02 | 22.66 | 1,673,299 | +0.32(+1.44%) |
Jan 08, 2021 | 22.34 | 22.39 | 22.04 | 22.34 | 2,267,364 | +0.19(+0.88%) |
Jan 07, 2021 | 22.62 | 22.65 | 22.08 | 22.14 | 3,151,651 | -0.14(-0.65%) |
Jan 06, 2021 | 21.77 | 22.63 | 21.49 | 22.29 | 4,048,547 | +1.19(+5.66%) |
Jan 05, 2021 | 21.67 | 22.20 | 20.93 | 21.09 | 3,104,498 | +0.08(+0.40%) |
Jan 04, 2021 | 21.11 | 21.43 | 20.75 | 21.01 | 3,346,222 | +0.19(+0.89%) |
Dec 31, 2020 | 20.82 | 20.82 | 20.82 | 1,167,052 | +0.41(+2.03%) | |
Dec 30, 2020 | 20.32 | 20.58 | 20.32 | 20.41 | 1,167,052 | +0.07(+0.33%) |
Dec 29, 2020 | 20.55 | 20.57 | 20.25 | 20.34 | 938,600 | -0.15(-0.74%) |
Dec 28, 2020 | 20.13 | 20.55 | 20.04 | 20.49 | 1,540,589 | +0.46(+2.28%) |
Dec 24, 2020 | 20.11 | 20.11 | 19.91 | 20.03 | 333,766 | +0.00(+0.00%) |
Dec 23, 2020 | 19.55 | 20.32 | 19.49 | 20.03 | 1,626,066 | +0.63(+3.23%) |
Dec 22, 2020 | 19.89 | 19.93 | 19.40 | 19.41 | 1,597,071 | -0.48(-2.43%) |
Dec 21, 2020 | 19.82 | 20.02 | 19.57 | 19.89 | 1,527,170 | +0.00(+0.00%) |
Dec 18, 2020 | 20.03 | 20.09 | 19.57 | 19.89 | 6,112,467 | +0.08(+0.43%) |
Dec 17, 2020 | 19.96 | 19.97 | 19.68 | 19.81 | 2,331,166 | -0.10(-0.51%) |
Dec 16, 2020 | 20.07 | 20.08 | 19.65 | 19.91 | 2,193,267 | +0.01(+0.04%) |
Dec 15, 2020 | 19.80 | 19.99 | 19.74 | 19.90 | 2,284,066 | +0.30(+1.56%) |
Dec 14, 2020 | 20.13 | 20.13 | 19.56 | 19.59 | 2,091,835 | -0.19(-0.98%) |
Dec 11, 2020 | 19.81 | 19.94 | 19.64 | 19.79 | 1,541,940 | -0.26(-1.31%) |
Dec 10, 2020 | 19.99 | 20.13 | 19.80 | 20.05 | 1,189,114 | -0.03(-0.17%) |
Dec 09, 2020 | 19.60 | 20.14 | 19.59 | 20.09 | 1,397,874 | +0.52(+2.64%) |
Dec 08, 2020 | 19.61 | 19.79 | 19.51 | 19.57 | 1,813,192 | -0.32(-1.62%) |
Dec 07, 2020 | 19.92 | 19.92 | 19.52 | 19.89 | 1,334,044 | -0.21(-1.05%) |
Dec 04, 2020 | 20.03 | 20.18 | 19.83 | 20.10 | 1,580,101 | +0.26(+1.32%) |
Dec 03, 2020 | 19.97 | 20.04 | 19.79 | 19.84 | 928,598 | -0.10(-0.51%) |
Dec 02, 2020 | 19.74 | 20.03 | 19.66 | 19.94 | 2,037,281 | +0.21(+1.07%) |
Dec 01, 2020 | 19.64 | 19.92 | 19.47 | 19.73 | 2,545,700 | +0.49(+2.55%) |
Nov 30, 2020 | 19.83 | 19.86 | 19.21 | 19.24 | 1,602,820 | -0.71(-3.56%) |
Nov 27, 2020 | 19.94 | 20.09 | 19.80 | 19.95 | 484,758 | -0.14(-0.72%) |
Nov 25, 2020 | 19.98 | 20.14 | 19.82 | 20.09 | 1,054,110 | -0.05(-0.25%) |
Nov 24, 2020 | 20.14 | 20.20 | 19.93 | 20.14 | 1,447,051 | +0.35(+1.75%) |
Nov 23, 2020 | 19.79 | 20.09 | 19.74 | 19.80 | 1,295,371 | +0.18(+0.91%) |
Nov 20, 2020 | 19.67 | 19.77 | 19.42 | 19.62 | 1,657,369 | -0.19(-0.94%) |
Nov 19, 2020 | 19.80 | 19.92 | 19.59 | 19.81 | 1,183,923 | +0.03(+0.17%) |
Nov 18, 2020 | 20.26 | 20.35 | 19.75 | 19.77 | 1,634,195 | -0.45(-2.22%) |
Nov 17, 2020 | 19.67 | 20.25 | 19.64 | 20.22 | 1,490,896 | +0.30(+1.53%) |
Nov 16, 2020 | 20.23 | 20.57 | 19.87 | 19.92 | 2,267,242 | +0.23(+1.16%) |
Nov 13, 2020 | 19.71 | 19.75 | 19.51 | 19.69 | 2,121,688 | +0.18(+0.91%) |
Nov 12, 2020 | 19.41 | 19.74 | 19.26 | 19.51 | 1,819,652 | -0.18(-0.90%) |
Nov 11, 2020 | 19.45 | 19.94 | 19.39 | 19.69 | 2,373,431 | +0.24(+1.21%) |
Nov 10, 2020 | 18.73 | 19.49 | 18.67 | 19.45 | 2,200,567 | +0.92(+4.95%) |
Nov 09, 2020 | 18.91 | 19.17 | 18.50 | 18.54 | 2,758,535 | +0.90(+5.10%) |
Nov 06, 2020 | 18.13 | 18.16 | 17.64 | 17.64 | 1,385,292 | -0.30(-1.69%) |
Nov 05, 2020 | 17.45 | 18.19 | 17.37 | 17.94 | 2,043,391 | +0.70(+4.05%) |
Nov 04, 2020 | 16.84 | 17.54 | 16.69 | 17.24 | 1,835,846 | +0.00(+0.00%) |
Nov 03, 2020 | 17.12 | 17.27 | 16.95 | 17.24 | 2,058,594 | +0.43(+2.55%) |
Nov 02, 2020 | 16.71 | 16.94 | 16.60 | 16.81 | 1,836,612 | +0.40(+2.46%) |
Oct 30, 2020 | 16.16 | 16.42 | 16.06 | 16.41 | 1,811,938 | +0.18(+1.09%) |
Oct 29, 2020 | 15.91 | 16.38 | 15.79 | 16.23 | 1,771,470 | +0.17(+1.05%) |
Oct 28, 2020 | 16.05 | 16.23 | 15.93 | 16.06 | 1,664,191 | -0.37(-2.25%) |
Oct 27, 2020 | 16.65 | 16.68 | 16.43 | 16.43 | 1,399,993 | -0.24(-1.46%) |
Oct 26, 2020 | 16.99 | 16.99 | 16.53 | 16.68 | 1,291,958 | -0.44(-2.56%) |
Oct 23, 2020 | 17.23 | 17.37 | 17.08 | 17.11 | 1,910,989 | -0.01(-0.05%) |
Oct 22, 2020 | 16.99 | 17.18 | 16.66 | 17.12 | 2,113,462 | +0.23(+1.34%) |
Oct 21, 2020 | 16.76 | 17.08 | 16.64 | 16.90 | 2,504,533 | +0.13(+0.80%) |
Oct 20, 2020 | 16.82 | 17.17 | 16.74 | 16.76 | 1,858,267 | +0.09(+0.55%) |
Oct 19, 2020 | 17.22 | 17.26 | 16.63 | 16.67 | 1,287,083 | -0.50(-2.89%) |
Oct 16, 2020 | 17.27 | 17.27 | 17.02 | 17.16 | 1,432,499 | +0.03(+0.15%) |
Oct 15, 2020 | 16.87 | 17.16 | 16.72 | 17.14 | 1,829,686 | +0.09(+0.54%) |
Oct 14, 2020 | 17.17 | 17.43 | 17.03 | 17.05 | 1,892,627 | -0.03(-0.20%) |
Oct 13, 2020 | 16.91 | 17.40 | 16.89 | 17.08 | 3,164,474 | +0.07(+0.40%) |
Oct 12, 2020 | 16.63 | 17.02 | 16.60 | 17.01 | 1,449,794 | +0.34(+2.07%) |
Oct 09, 2020 | 16.69 | 16.92 | 16.62 | 16.67 | 1,585,297 | +0.02(+0.10%) |
Oct 08, 2020 | 16.26 | 16.65 | 16.11 | 16.65 | 1,543,373 | +0.53(+3.29%) |
Oct 07, 2020 | 16.37 | 16.53 | 15.99 | 16.12 | 1,568,885 | -0.10(-0.62%) |
Oct 06, 2020 | 15.96 | 16.58 | 15.94 | 16.22 | 7,293,351 | +0.40(+2.55%) |
Oct 05, 2020 | 15.64 | 15.89 | 15.47 | 15.82 | 2,078,752 | +0.41(+2.67%) |
Oct 02, 2020 | 14.92 | 15.51 | 14.89 | 15.41 | 2,035,725 | +0.24(+1.55%) |
Oct 01, 2020 | 15.20 | 15.39 | 15.10 | 15.17 | 1,617,922 | +0.03(+0.22%) |
Sep 30, 2020 | 15.05 | 15.31 | 14.98 | 15.14 | 2,417,061 | +0.08(+0.56%) |
Sep 29, 2020 | 15.49 | 15.49 | 15.03 | 15.05 | 2,149,484 | -0.49(-3.14%) |
Sep 28, 2020 | 15.58 | 15.79 | 15.49 | 15.54 | 2,826,292 | +0.16(+1.04%) |
Sep 25, 2020 | 15.18 | 15.46 | 14.94 | 15.38 | 2,436,568 | +0.05(+0.33%) |
Sep 24, 2020 | 16.40 | 16.48 | 15.23 | 15.33 | 4,398,952 | +0.98(+6.80%) |
Sep 23, 2020 | 14.60 | 14.89 | 14.34 | 14.36 | 2,529,668 | -0.28(-1.90%) |
Sep 22, 2020 | 14.56 | 14.78 | 14.51 | 14.63 | 1,724,893 | +0.06(+0.40%) |
Sep 21, 2020 | 14.60 | 14.77 | 14.32 | 14.57 | 3,100,194 | -0.40(-2.64%) |
Sep 18, 2020 | 15.09 | 15.11 | 14.81 | 14.97 | 8,858,260 | -0.08(-0.50%) |
Sep 17, 2020 | 14.99 | 15.14 | 14.90 | 15.05 | 1,727,797 | -0.09(-0.61%) |
Sep 16, 2020 | 14.97 | 15.36 | 14.76 | 15.14 | 3,339,629 | +0.68(+4.71%) |
Sep 15, 2020 | 14.74 | 14.74 | 14.42 | 14.46 | 1,250,559 | -0.24(-1.66%) |
Sep 14, 2020 | 14.67 | 14.83 | 14.57 | 14.70 | 2,113,750 | +0.20(+1.39%) |
Sep 11, 2020 | 14.38 | 14.61 | 14.26 | 14.50 | 1,831,320 | +0.15(+1.06%) |
Sep 10, 2020 | 14.56 | 14.65 | 14.30 | 14.35 | 1,854,484 | -0.13(-0.87%) |
Sep 09, 2020 | 14.35 | 14.54 | 14.08 | 14.47 | 1,450,071 | +0.24(+1.71%) |
Sep 08, 2020 | 14.86 | 14.89 | 14.21 | 14.23 | 2,318,100 | -0.78(-5.21%) |
Sep 04, 2020 | 15.14 | 15.19 | 14.69 | 15.01 | 1,273,755 | +0.10(+0.68%) |
Sep 03, 2020 | 15.26 | 15.47 | 14.76 | 14.91 | 1,352,602 | -0.34(-2.26%) |
Sep 02, 2020 | 15.14 | 15.28 | 14.97 | 15.26 | 1,213,774 | +0.13(+0.83%) |
Sep 01, 2020 | 14.65 | 15.26 | 14.52 | 15.13 | 2,552,879 | +0.38(+2.57%) |
Aug 31, 2020 | 15.02 | 15.02 | 14.72 | 14.75 | 1,150,535 | -0.21(-1.40%) |
Aug 28, 2020 | 14.98 | 15.05 | 14.89 | 14.96 | 1,001,928 | +0.06(+0.40%) |
Aug 27, 2020 | 14.80 | 14.97 | 14.73 | 14.90 | 1,346,035 | +0.15(+1.03%) |
Aug 26, 2020 | 14.92 | 14.92 | 14.73 | 14.75 | 996,086 | -0.12(-0.79%) |
Aug 25, 2020 | 14.99 | 15.05 | 14.75 | 14.87 | 1,062,899 | +0.07(+0.45%) |
Aug 24, 2020 | 14.67 | 14.83 | 14.55 | 14.80 | 2,180,753 | +0.27(+1.85%) |
Aug 21, 2020 | 14.67 | 14.73 | 14.49 | 14.53 | 1,070,301 | -0.15(-1.03%) |
Aug 20, 2020 | 14.50 | 14.71 | 14.43 | 14.68 | 1,002,338 | -0.03(-0.23%) |
Aug 19, 2020 | 14.75 | 14.86 | 14.63 | 14.72 | 926,394 | +0.06(+0.40%) |
Aug 18, 2020 | 14.65 | 14.82 | 14.57 | 14.66 | 888,251 | -0.08(-0.57%) |
Aug 17, 2020 | 14.99 | 15.06 | 14.67 | 14.74 | 1,069,451 | -0.23(-1.52%) |
Aug 14, 2020 | 14.56 | 15.31 | 14.36 | 14.97 | 1,650,340 | +0.26(+1.77%) |
Aug 13, 2020 | 14.69 | 14.88 | 14.64 | 14.71 | 1,644,208 | -0.14(-0.95%) |
Aug 12, 2020 | 15.01 | 15.01 | 14.66 | 14.85 | 1,494,045 | +0.19(+1.31%) |
Aug 11, 2020 | 14.78 | 14.98 | 14.64 | 14.66 | 1,222,446 | +0.28(+1.91%) |
Aug 10, 2020 | 14.16 | 14.46 | 14.11 | 14.38 | 1,034,507 | +0.33(+2.37%) |
Aug 07, 2020 | 13.62 | 14.06 | 13.50 | 14.05 | 925,611 | +0.35(+2.56%) |
Aug 06, 2020 | 13.72 | 13.86 | 13.67 | 13.70 | 906,537 | -0.13(-0.96%) |
Aug 05, 2020 | 13.76 | 13.89 | 13.63 | 13.83 | 1,371,575 | +0.24(+1.78%) |
Aug 04, 2020 | 13.54 | 13.67 | 13.47 | 13.59 | 1,244,435 | -0.03(-0.24%) |
Aug 03, 2020 | 13.57 | 13.77 | 13.43 | 13.62 | 2,287,328 | +0.12(+0.86%) |
Jul 31, 2020 | 13.58 | 13.69 | 13.34 | 13.51 | 2,434,318 | -0.08(-0.55%) |
Jul 30, 2020 | 13.62 | 13.70 | 13.41 | 13.58 | 1,189,148 | -0.41(-2.92%) |
Jul 29, 2020 | 13.67 | 14.03 | 13.63 | 13.99 | 1,690,534 | +0.27(+1.94%) |
Jul 28, 2020 | 13.92 | 14.11 | 13.72 | 13.72 | 1,518,219 | -0.27(-1.91%) |
Jul 27, 2020 | 13.92 | 14.04 | 13.70 | 13.99 | 1,716,761 | -0.03(-0.24%) |
Jul 24, 2020 | 14.39 | 14.47 | 13.97 | 14.03 | 1,328,933 | -0.33(-2.27%) |
Jul 23, 2020 | 14.28 | 14.51 | 14.22 | 14.35 | 1,330,131 | +0.02(+0.12%) |
Jul 22, 2020 | 14.21 | 14.50 | 14.18 | 14.33 | 1,624,613 | +0.03(+0.23%) |
Jul 21, 2020 | 14.05 | 14.49 | 14.04 | 14.30 | 1,706,416 | +0.25(+1.78%) |
Jul 20, 2020 | 14.09 | 14.18 | 13.90 | 14.05 | 1,862,341 | -0.15(-1.06%) |
Jul 17, 2020 | 14.31 | 14.43 | 14.18 | 14.20 | 1,628,755 | -0.19(-1.33%) |
Jul 16, 2020 | 14.37 | 14.73 | 14.25 | 14.39 | 1,676,847 | +0.03(+0.23%) |
Jul 15, 2020 | 14.12 | 14.43 | 13.95 | 14.36 | 3,141,712 | +0.61(+4.43%) |
Jul 14, 2020 | 13.57 | 13.77 | 13.43 | 13.75 | 3,222,578 | +0.18(+1.35%) |
Jul 13, 2020 | 13.52 | 13.90 | 13.39 | 13.57 | 3,408,338 | +0.22(+1.62%) |
Jul 10, 2020 | 12.64 | 13.36 | 12.60 | 13.35 | 3,295,528 | +0.74(+5.89%) |
Jul 09, 2020 | 12.87 | 12.87 | 12.40 | 12.61 | 3,091,791 | -0.34(-2.64%) |
Jul 08, 2020 | 12.75 | 13.03 | 12.70 | 12.95 | 1,985,375 | +0.14(+1.11%) |
Jul 07, 2020 | 13.00 | 13.19 | 12.77 | 12.81 | 2,501,858 | -0.40(-3.03%) |
Jul 06, 2020 | 13.34 | 13.45 | 13.07 | 13.21 | 2,740,715 | +0.23(+1.73%) |
Jul 02, 2020 | 12.97 | 13.13 | 12.87 | 12.98 | 3,685,777 | +0.38(+2.98%) |
Jul 01, 2020 | 12.98 | 13.22 | 12.59 | 12.61 | 3,645,099 | -0.36(-2.76%) |
Jun 30, 2020 | 13.18 | 13.43 | 12.83 | 12.97 | 4,012,483 | +0.34(+2.71%) |
Jun 29, 2020 | 12.28 | 12.62 | 12.07 | 12.62 | 3,528,124 | +0.56(+4.63%) |
Jun 26, 2020 | 12.44 | 12.44 | 11.79 | 12.07 | 6,199,009 | -0.63(-4.99%) |
Jun 25, 2020 | 12.34 | 12.72 | 12.27 | 12.70 | 3,001,355 | +0.32(+2.56%) |
Jun 24, 2020 | 12.80 | 12.87 | 12.38 | 12.38 | 2,211,709 | -0.65(-4.99%) |
Jun 23, 2020 | 13.00 | 13.13 | 12.90 | 13.03 | 4,984,268 | +0.25(+1.96%) |
Jun 22, 2020 | 12.60 | 12.84 | 12.45 | 12.78 | 3,759,077 | +0.03(+0.26%) |
Jun 19, 2020 | 12.98 | 13.00 | 12.45 | 12.75 | 6,295,192 | -0.08(-0.65%) |
Jun 18, 2020 | 12.62 | 12.97 | 12.47 | 12.83 | 4,287,981 | +0.02(+0.13%) |
Jun 17, 2020 | 13.12 | 13.12 | 12.61 | 12.82 | 4,195,944 | -0.18(-1.35%) |
Jun 16, 2020 | 13.42 | 13.42 | 12.82 | 12.99 | 2,418,868 | +0.26(+2.03%) |
Jun 15, 2020 | 12.14 | 12.74 | 12.02 | 12.73 | 2,871,779 | +0.01(+0.07%) |
Jun 12, 2020 | 12.92 | 12.92 | 12.22 | 12.72 | 4,781,688 | +0.49(+4.02%) |
Jun 11, 2020 | 12.22 | 12.74 | 12.12 | 12.23 | 4,306,294 | -0.82(-6.26%) |
Jun 10, 2020 | 13.54 | 13.54 | 12.97 | 13.05 | 3,931,265 | -0.61(-4.46%) |
Jun 09, 2020 | 13.45 | 13.86 | 13.27 | 13.66 | 2,295,198 | -0.25(-1.80%) |
Jun 08, 2020 | 13.74 | 14.09 | 13.70 | 13.91 | 2,640,176 | +0.49(+3.67%) |
Jun 05, 2020 | 14.21 | 14.49 | 13.37 | 13.42 | 2,893,766 | +0.21(+1.58%) |
Jun 04, 2020 | 12.87 | 13.21 | 12.67 | 13.21 | 2,861,794 | +0.26(+2.00%) |
Jun 03, 2020 | 12.71 | 13.02 | 12.51 | 12.95 | 3,178,157 | +0.67(+5.43%) |
Jun 02, 2020 | 12.68 | 12.70 | 12.22 | 12.28 | 3,110,794 | -0.16(-1.27%) |
Jun 01, 2020 | 12.35 | 12.61 | 12.26 | 12.44 | 3,795,396 | +0.23(+1.84%) |
May 29, 2020 | 12.12 | 12.54 | 11.93 | 12.22 | 20,717,850 | -0.23(-1.81%) |
May 28, 2020 | 13.28 | 13.28 | 12.41 | 12.44 | 4,174,034 | -0.64(-4.91%) |
May 27, 2020 | 12.72 | 13.12 | 12.66 | 13.08 | 3,476,428 | +0.88(+7.24%) |
May 26, 2020 | 11.59 | 12.37 | 11.57 | 12.20 | 3,017,906 | +1.15(+10.42%) |
May 22, 2020 | 10.98 | 11.07 | 10.72 | 11.05 | 1,625,037 | +0.07(+0.61%) |
May 21, 2020 | 11.01 | 11.29 | 10.95 | 10.98 | 1,876,413 | -0.12(-1.05%) |
May 20, 2020 | 11.10 | 11.30 | 10.92 | 11.10 | 2,160,445 | +0.20(+1.84%) |
May 19, 2020 | 11.16 | 11.29 | 10.86 | 10.90 | 2,015,032 | -0.32(-2.83%) |
May 18, 2020 | 10.96 | 11.28 | 10.75 | 11.21 | 2,841,113 | +0.80(+7.69%) |
May 15, 2020 | 10.37 | 10.57 | 10.24 | 10.41 | 3,383,796 | -0.15(-1.42%) |
May 14, 2020 | 10.02 | 10.58 | 9.737 | 10.56 | 3,218,340 | +0.35(+3.39%) |
May 13, 2020 | 10.73 | 10.89 | 10.06 | 10.22 | 3,923,540 | -0.69(-6.34%) |
May 12, 2020 | 11.46 | 11.58 | 10.91 | 10.91 | 1,530,405 | -0.48(-4.20%) |
May 11, 2020 | 11.38 | 11.52 | 11.08 | 11.39 | 2,724,705 | -0.23(-1.99%) |
May 08, 2020 | 11.32 | 11.68 | 11.26 | 11.62 | 2,083,317 | +0.58(+5.22%) |
May 07, 2020 | 10.66 | 11.06 | 10.66 | 11.04 | 1,949,395 | +0.54(+5.10%) |
May 06, 2020 | 11.12 | 11.22 | 10.35 | 10.51 | 2,437,693 | -0.52(-4.71%) |
May 05, 2020 | 11.07 | 11.29 | 10.92 | 11.03 | 2,916,758 | +0.14(+1.29%) |
May 04, 2020 | 10.58 | 10.96 | 10.45 | 10.89 | 2,278,049 | +0.09(+0.84%) |
May 01, 2020 | 11.03 | 11.09 | 10.71 | 10.80 | 1,780,794 | -0.51(-4.52%) |
Apr 30, 2020 | 11.46 | 11.52 | 11.15 | 11.31 | 4,424,071 | -0.49(-4.19%) |
Apr 29, 2020 | 11.64 | 11.92 | 11.54 | 11.80 | 4,429,640 | +0.59(+5.22%) |
Apr 28, 2020 | 10.95 | 11.36 | 10.92 | 11.22 | 2,964,860 | +0.65(+6.16%) |
Apr 27, 2020 | 10.18 | 10.62 | 10.03 | 10.56 | 2,203,638 | +0.54(+5.34%) |
Apr 24, 2020 | 10.09 | 10.13 | 9.823 | 10.03 | 1,574,501 | +0.07(+0.66%) |
Apr 23, 2020 | 10.19 | 10.24 | 9.831 | 9.963 | 2,714,834 | -0.07(-0.74%) |
Apr 22, 2020 | 10.21 | 10.22 | 9.773 | 10.04 | 2,405,693 | +0.06(+0.58%) |
Apr 21, 2020 | 10.03 | 10.19 | 9.905 | 9.979 | 2,979,370 | -0.40(-3.89%) |
Apr 20, 2020 | 10.60 | 10.79 | 10.14 | 10.38 | 3,240,180 | -0.49(-4.55%) |
Apr 17, 2020 | 10.88 | 11.01 | 10.67 | 10.88 | 2,324,801 | +0.49(+4.68%) |
Apr 16, 2020 | 10.63 | 10.67 | 10.14 | 10.39 | 3,137,917 | -0.21(-2.02%) |
Apr 15, 2020 | 10.89 | 11.11 | 10.59 | 10.61 | 3,385,506 | -0.65(-5.78%) |
Apr 14, 2020 | 11.54 | 11.54 | 10.84 | 11.26 | 2,386,797 | +0.09(+0.81%) |
Apr 13, 2020 | 11.68 | 11.68 | 10.84 | 11.17 | 2,784,740 | -0.51(-4.38%) |
Apr 09, 2020 | 12.01 | 12.48 | 11.46 | 11.68 | 2,922,929 | -0.01(-0.07%) |
Apr 08, 2020 | 10.93 | 11.83 | 10.91 | 11.69 | 2,327,216 | +0.87(+8.00%) |
Apr 07, 2020 | 11.27 | 11.57 | 10.78 | 10.82 | 2,489,587 | +0.02(+0.15%) |
Apr 06, 2020 | 10.53 | 11.11 | 10.51 | 10.80 | 2,612,186 | +0.82(+8.17%) |
Apr 03, 2020 | 10.27 | 10.52 | 9.889 | 9.988 | 2,475,880 | -0.36(-3.50%) |
Apr 02, 2020 | 9.914 | 10.93 | 9.914 | 10.35 | 1,998,819 | +0.15(+1.45%) |