Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.86 | 27.21 | 26.49 | 26.73 | 1,083,738 | -0.21(-0.79%) |
Apr 29, 2021 | 27.56 | 27.58 | 26.89 | 26.94 | 1,171,857 | -0.35(-1.29%) |
Apr 28, 2021 | 27.45 | 27.78 | 27.09 | 27.30 | 1,939,751 | -0.28(-1.01%) |
Apr 27, 2021 | 27.32 | 27.83 | 26.86 | 27.57 | 1,399,931 | +0.76(+2.83%) |
Apr 26, 2021 | 27.14 | 27.55 | 26.52 | 26.81 | 1,633,492 | -0.57(-2.06%) |
Apr 23, 2021 | 26.96 | 27.58 | 26.78 | 27.38 | 1,793,274 | +0.59(+2.21%) |
Apr 22, 2021 | 27.30 | 27.30 | 26.64 | 26.79 | 1,320,943 | -0.14(-0.52%) |
Apr 21, 2021 | 26.86 | 27.14 | 26.56 | 26.93 | 2,380,162 | +0.15(+0.55%) |
Apr 20, 2021 | 26.24 | 26.80 | 25.87 | 26.78 | 1,926,175 | +0.59(+2.26%) |
Apr 19, 2021 | 26.91 | 27.12 | 26.06 | 26.18 | 1,863,216 | -0.70(-2.62%) |
Apr 16, 2021 | 25.69 | 27.01 | 25.66 | 26.89 | 2,376,277 | +1.34(+5.26%) |
Apr 15, 2021 | 25.31 | 25.68 | 24.89 | 25.55 | 2,084,214 | +0.32(+1.29%) |
Apr 14, 2021 | 24.73 | 25.66 | 24.68 | 25.22 | 2,388,760 | +0.45(+1.83%) |
Apr 13, 2021 | 24.58 | 24.86 | 23.99 | 24.77 | 2,547,567 | +0.25(+1.02%) |
Apr 12, 2021 | 23.79 | 24.56 | 23.73 | 24.52 | 2,886,899 | +0.74(+3.12%) |
Apr 09, 2021 | 24.91 | 25.29 | 23.51 | 23.78 | 10,943,078 | +0.60(+2.60%) |
Apr 08, 2021 | 22.79 | 23.38 | 22.25 | 23.17 | 4,493,333 | +0.52(+2.29%) |
Apr 07, 2021 | 22.67 | 22.95 | 22.52 | 22.66 | 1,212,023 | +0.31(+1.41%) |
Apr 06, 2021 | 22.39 | 22.74 | 22.19 | 22.34 | 1,349,126 | -0.09(-0.41%) |
Apr 05, 2021 | 22.32 | 22.49 | 21.93 | 22.43 | 671,322 | +0.49(+2.24%) |
Apr 01, 2021 | 22.41 | 22.48 | 21.91 | 21.94 | 612,369 | -0.20(-0.92%) |
Mar 31, 2021 | 21.98 | 22.30 | 21.98 | 22.15 | 460,031 | +0.08(+0.38%) |
Mar 30, 2021 | 21.88 | 22.16 | 21.76 | 22.06 | 842,888 | +0.18(+0.80%) |
Mar 29, 2021 | 22.29 | 22.38 | 21.57 | 21.89 | 916,047 | -0.26(-1.17%) |
Mar 26, 2021 | 22.33 | 22.56 | 21.67 | 22.15 | 499,655 | +0.04(+0.17%) |
Mar 25, 2021 | 21.04 | 22.24 | 20.91 | 22.11 | 756,687 | +0.77(+3.60%) |
Mar 24, 2021 | 21.55 | 21.87 | 21.30 | 21.34 | 1,164,846 | +0.01(+0.04%) |
Mar 23, 2021 | 22.77 | 22.87 | 21.25 | 21.33 | 1,553,405 | -1.66(-7.21%) |
Mar 22, 2021 | 23.04 | 23.31 | 22.38 | 22.99 | 1,423,904 | -0.18(-0.76%) |
Mar 19, 2021 | 23.01 | 23.36 | 22.84 | 23.17 | 2,280,190 | +0.02(+0.08%) |
Mar 18, 2021 | 23.38 | 23.42 | 22.99 | 23.15 | 1,914,125 | -0.07(-0.32%) |
Mar 17, 2021 | 23.08 | 23.26 | 22.77 | 23.22 | 1,468,038 | +0.06(+0.28%) |
Mar 16, 2021 | 23.60 | 23.60 | 22.92 | 23.16 | 1,526,983 | -0.66(-2.76%) |
Mar 15, 2021 | 23.30 | 23.88 | 23.29 | 23.81 | 1,613,242 | +0.53(+2.27%) |
Mar 12, 2021 | 22.70 | 23.39 | 22.69 | 23.29 | 1,348,464 | +0.61(+2.70%) |
Mar 11, 2021 | 22.89 | 23.01 | 22.19 | 22.67 | 1,669,956 | -0.14(-0.61%) |
Mar 10, 2021 | 22.96 | 23.02 | 22.41 | 22.81 | 1,169,834 | -0.15(-0.65%) |
Mar 09, 2021 | 22.79 | 23.25 | 22.53 | 22.96 | 1,367,299 | +0.01(+0.04%) |
Mar 08, 2021 | 22.80 | 23.09 | 22.56 | 22.95 | 1,820,639 | +0.66(+2.95%) |
Mar 05, 2021 | 22.29 | 22.39 | 21.91 | 22.29 | 3,255,965 | +0.15(+0.67%) |
Mar 04, 2021 | 22.14 | 22.41 | 21.66 | 22.15 | 1,579,959 | -0.19(-0.87%) |
Mar 03, 2021 | 22.23 | 22.46 | 22.01 | 22.34 | 1,914,540 | +0.20(+0.92%) |
Mar 02, 2021 | 21.77 | 22.18 | 21.72 | 22.14 | 791,400 | +0.30(+1.36%) |
Mar 01, 2021 | 21.72 | 22.28 | 21.62 | 21.84 | 1,858,167 | +0.30(+1.38%) |
Feb 26, 2021 | 21.57 | 21.76 | 21.01 | 21.54 | 1,023,062 | -0.05(-0.21%) |
Feb 25, 2021 | 21.42 | 22.10 | 21.30 | 21.59 | 808,013 | +0.02(+0.09%) |
Feb 24, 2021 | 21.34 | 21.76 | 21.24 | 21.57 | 705,182 | +0.20(+0.95%) |
Feb 23, 2021 | 21.76 | 21.76 | 20.58 | 21.37 | 869,212 | -0.46(-2.12%) |
Feb 22, 2021 | 21.18 | 22.24 | 21.07 | 21.83 | 1,162,584 | +0.48(+2.26%) |
Feb 19, 2021 | 20.36 | 21.73 | 20.32 | 21.35 | 2,188,853 | +1.07(+5.30%) |
Feb 18, 2021 | 20.21 | 20.33 | 19.87 | 20.28 | 835,099 | -0.07(-0.36%) |
Feb 17, 2021 | 20.11 | 20.54 | 19.90 | 20.35 | 2,070,983 | +0.10(+0.50%) |
Feb 16, 2021 | 19.44 | 20.28 | 19.40 | 20.25 | 2,144,564 | +0.88(+4.54%) |
Feb 12, 2021 | 19.17 | 19.51 | 18.97 | 19.37 | 799,902 | -0.01(-0.05%) |
Feb 11, 2021 | 19.48 | 19.81 | 19.28 | 19.38 | 1,162,734 | -0.10(-0.52%) |
Feb 10, 2021 | 18.99 | 19.54 | 18.95 | 19.48 | 1,682,594 | +0.50(+2.64%) |
Feb 09, 2021 | 18.05 | 19.05 | 18.01 | 18.98 | 2,172,631 | +1.00(+5.56%) |
Feb 08, 2021 | 18.46 | 18.61 | 17.98 | 17.98 | 1,573,218 | -0.50(-2.70%) |
Feb 05, 2021 | 18.81 | 18.93 | 18.35 | 18.48 | 1,746,555 | -0.12(-0.65%) |
Feb 04, 2021 | 18.48 | 18.81 | 18.35 | 18.60 | 1,332,507 | +0.35(+1.93%) |
Feb 03, 2021 | 18.43 | 18.71 | 18.21 | 18.25 | 1,254,930 | +0.00(+0.00%) |
Feb 02, 2021 | 18.24 | 18.48 | 17.79 | 18.25 | 1,595,908 | +0.06(+0.30%) |
Feb 01, 2021 | 18.26 | 18.42 | 17.86 | 18.19 | 1,346,610 | -0.03(-0.15%) |
Jan 29, 2021 | 18.74 | 18.98 | 18.09 | 18.22 | 2,119,905 | -0.95(-4.97%) |
Jan 28, 2021 | 19.33 | 19.87 | 18.51 | 19.17 | 4,476,709 | -1.16(-5.73%) |
Jan 27, 2021 | 19.41 | 20.52 | 19.19 | 20.34 | 2,868,075 | +0.60(+3.04%) |
Jan 26, 2021 | 19.74 | 20.48 | 19.23 | 19.73 | 2,047,533 | +0.10(+0.52%) |
Jan 25, 2021 | 19.23 | 19.87 | 19.08 | 19.63 | 1,481,708 | +0.41(+2.12%) |
Jan 22, 2021 | 19.14 | 19.54 | 18.79 | 19.23 | 973,782 | -0.05(-0.24%) |
Jan 21, 2021 | 19.55 | 19.83 | 19.24 | 19.27 | 986,251 | -0.26(-1.33%) |
Jan 20, 2021 | 19.42 | 19.79 | 19.42 | 19.53 | 763,003 | +0.00(+0.00%) |
Jan 19, 2021 | 19.73 | 19.87 | 19.24 | 19.53 | 1,127,279 | -0.19(-0.98%) |
Jan 15, 2021 | 20.00 | 20.00 | 19.36 | 19.73 | 997,475 | -0.29(-1.43%) |
Jan 14, 2021 | 20.11 | 20.34 | 19.97 | 20.01 | 1,447,236 | +0.07(+0.37%) |
Jan 13, 2021 | 20.61 | 20.64 | 19.78 | 19.94 | 1,625,617 | -0.85(-4.09%) |
Jan 12, 2021 | 19.65 | 20.93 | 19.65 | 20.79 | 2,599,324 | +1.08(+5.49%) |
Jan 11, 2021 | 18.97 | 19.72 | 18.77 | 19.71 | 1,755,088 | +0.76(+4.00%) |
Jan 08, 2021 | 18.78 | 19.14 | 18.77 | 18.95 | 1,059,790 | +0.17(+0.89%) |
Jan 07, 2021 | 19.29 | 19.34 | 18.66 | 18.78 | 1,485,623 | -0.22(-1.17%) |
Jan 06, 2021 | 18.80 | 19.48 | 18.65 | 19.00 | 1,734,583 | +0.55(+2.95%) |
Jan 05, 2021 | 18.14 | 18.61 | 18.14 | 18.46 | 985,715 | +0.30(+1.63%) |
Jan 04, 2021 | 18.63 | 18.75 | 17.94 | 18.16 | 1,759,566 | -0.40(-2.14%) |
Dec 31, 2020 | 18.56 | 18.56 | 18.56 | 1,689,378 | -0.31(-1.67%) | |
Dec 30, 2020 | 18.49 | 19.05 | 18.45 | 18.87 | 1,689,378 | +0.55(+3.03%) |
Dec 29, 2020 | 18.60 | 18.76 | 18.06 | 18.32 | 1,269,237 | -0.47(-2.51%) |
Dec 28, 2020 | 19.12 | 19.36 | 18.78 | 18.79 | 1,002,048 | -0.26(-1.36%) |
Dec 24, 2020 | 19.50 | 19.52 | 19.00 | 19.05 | 438,153 | -0.48(-2.46%) |
Dec 23, 2020 | 19.43 | 19.69 | 19.42 | 19.53 | 1,099,018 | +0.01(+0.05%) |
Dec 22, 2020 | 20.05 | 20.06 | 19.46 | 19.52 | 868,959 | -0.38(-1.90%) |
Dec 21, 2020 | 19.50 | 20.03 | 19.42 | 19.90 | 1,180,965 | -0.02(-0.09%) |
Dec 18, 2020 | 19.75 | 20.18 | 19.65 | 19.92 | 1,796,104 | +0.07(+0.37%) |
Dec 17, 2020 | 19.74 | 19.92 | 19.46 | 19.85 | 1,368,226 | +0.11(+0.56%) |
Dec 16, 2020 | 19.26 | 19.80 | 19.13 | 19.73 | 1,511,048 | +0.49(+2.55%) |
Dec 15, 2020 | 19.00 | 19.24 | 18.84 | 19.24 | 1,247,367 | +0.45(+2.41%) |
Dec 14, 2020 | 19.19 | 19.25 | 18.73 | 18.79 | 1,353,000 | -0.15(-0.78%) |
Dec 11, 2020 | 18.90 | 19.12 | 18.76 | 18.94 | 1,693,760 | -0.27(-1.40%) |
Dec 10, 2020 | 19.19 | 19.63 | 18.72 | 19.21 | 3,850,706 | +0.49(+2.62%) |
Dec 09, 2020 | 18.26 | 18.83 | 18.16 | 18.72 | 2,142,350 | +0.43(+2.32%) |
Dec 08, 2020 | 17.82 | 18.40 | 17.82 | 18.29 | 852,396 | +0.34(+1.91%) |
Dec 07, 2020 | 18.14 | 18.14 | 17.84 | 17.95 | 1,658,352 | -0.38(-2.07%) |
Dec 04, 2020 | 18.04 | 18.42 | 17.96 | 18.33 | 1,530,183 | +0.40(+2.22%) |
Dec 03, 2020 | 17.53 | 17.96 | 17.38 | 17.93 | 1,836,892 | +0.49(+2.81%) |
Dec 02, 2020 | 17.29 | 17.46 | 17.06 | 17.44 | 740,987 | +0.08(+0.48%) |
Dec 01, 2020 | 17.29 | 17.58 | 16.96 | 17.36 | 1,368,659 | +0.36(+2.12%) |
Nov 30, 2020 | 17.74 | 17.75 | 16.93 | 17.00 | 2,558,598 | -0.71(-4.02%) |
Nov 27, 2020 | 18.10 | 18.26 | 17.56 | 17.71 | 1,163,432 | -0.31(-1.69%) |
Nov 25, 2020 | 17.89 | 18.07 | 17.65 | 18.02 | 1,739,631 | -0.01(-0.05%) |
Nov 24, 2020 | 17.97 | 18.20 | 17.61 | 18.02 | 2,709,734 | +0.45(+2.58%) |
Nov 23, 2020 | 17.40 | 17.65 | 17.26 | 17.57 | 1,486,728 | +0.22(+1.28%) |
Nov 20, 2020 | 17.43 | 17.45 | 17.18 | 17.35 | 854,128 | -0.14(-0.79%) |
Nov 19, 2020 | 17.06 | 17.55 | 16.65 | 17.49 | 2,022,355 | +0.18(+1.07%) |
Nov 18, 2020 | 16.98 | 17.49 | 16.93 | 17.30 | 2,485,894 | +0.45(+2.69%) |
Nov 17, 2020 | 16.25 | 16.85 | 16.20 | 16.85 | 2,103,055 | +0.49(+2.99%) |
Nov 16, 2020 | 16.23 | 16.45 | 15.99 | 16.36 | 1,817,994 | +0.52(+3.27%) |
Nov 13, 2020 | 15.36 | 15.95 | 15.36 | 15.84 | 1,394,410 | +0.63(+4.13%) |
Nov 12, 2020 | 15.39 | 15.48 | 14.99 | 15.21 | 1,466,505 | -0.36(-2.31%) |
Nov 11, 2020 | 16.06 | 16.09 | 15.45 | 15.57 | 2,378,306 | -0.43(-2.71%) |
Nov 10, 2020 | 15.67 | 16.22 | 15.62 | 16.01 | 4,268,083 | +0.76(+4.97%) |
Nov 09, 2020 | 15.10 | 15.62 | 14.79 | 15.25 | 2,679,067 | +0.87(+6.04%) |
Nov 06, 2020 | 14.84 | 14.93 | 14.35 | 14.38 | 1,394,085 | -0.54(-3.59%) |
Nov 05, 2020 | 14.64 | 14.93 | 14.54 | 14.92 | 1,150,065 | +0.46(+3.20%) |
Nov 04, 2020 | 14.65 | 14.66 | 14.22 | 14.46 | 1,534,408 | -0.40(-2.68%) |
Nov 03, 2020 | 14.86 | 14.95 | 14.60 | 14.85 | 1,367,002 | +0.22(+1.52%) |
Nov 02, 2020 | 14.78 | 15.00 | 14.60 | 14.63 | 1,671,845 | +0.05(+0.32%) |
Oct 30, 2020 | 14.95 | 15.04 | 14.36 | 14.59 | 1,698,521 | -0.40(-2.65%) |
Oct 29, 2020 | 14.65 | 15.06 | 14.56 | 14.98 | 1,473,534 | +0.33(+2.27%) |
Oct 28, 2020 | 14.96 | 15.02 | 14.44 | 14.65 | 1,973,817 | -0.62(-4.06%) |
Oct 27, 2020 | 15.14 | 15.42 | 14.98 | 15.27 | 1,155,579 | +0.23(+1.54%) |
Oct 26, 2020 | 15.28 | 15.34 | 14.93 | 15.04 | 1,648,703 | -0.51(-3.27%) |
Oct 23, 2020 | 15.37 | 15.69 | 15.15 | 15.55 | 1,699,494 | +0.25(+1.63%) |
Oct 22, 2020 | 15.06 | 15.34 | 14.98 | 15.30 | 1,608,436 | +0.24(+1.60%) |
Oct 21, 2020 | 15.00 | 15.11 | 14.82 | 15.06 | 1,404,975 | -0.06(-0.43%) |
Oct 20, 2020 | 14.77 | 15.32 | 14.70 | 15.12 | 2,503,701 | +0.44(+3.02%) |
Oct 19, 2020 | 14.55 | 14.90 | 14.53 | 14.68 | 2,174,099 | +0.15(+1.02%) |
Oct 16, 2020 | 14.87 | 14.88 | 14.53 | 14.53 | 1,327,010 | -0.28(-1.87%) |
Oct 15, 2020 | 14.10 | 14.84 | 14.02 | 14.81 | 1,841,216 | +0.47(+3.29%) |
Oct 14, 2020 | 14.46 | 14.70 | 14.27 | 14.34 | 1,646,835 | -0.12(-0.83%) |
Oct 13, 2020 | 14.51 | 14.57 | 14.11 | 14.46 | 2,727,175 | -0.15(-1.01%) |
Oct 12, 2020 | 14.61 | 15.20 | 14.47 | 14.60 | 7,307,681 | +0.55(+3.88%) |
Oct 09, 2020 | 14.45 | 14.50 | 13.89 | 14.06 | 3,726,035 | -0.32(-2.25%) |
Oct 08, 2020 | 14.35 | 14.60 | 13.91 | 14.38 | 4,572,132 | +0.06(+0.39%) |
Oct 07, 2020 | 15.54 | 15.57 | 14.14 | 14.33 | 18,912,872 | +0.70(+5.16%) |
Oct 06, 2020 | 13.87 | 14.11 | 13.50 | 13.62 | 8,298,813 | -0.25(-1.80%) |
Oct 05, 2020 | 13.27 | 13.96 | 13.27 | 13.87 | 3,308,164 | +0.79(+6.08%) |
Oct 02, 2020 | 12.53 | 13.17 | 12.49 | 13.08 | 3,006,923 | +0.19(+1.51%) |
Oct 01, 2020 | 12.61 | 13.02 | 12.50 | 12.89 | 2,039,121 | +0.50(+4.03%) |
Sep 30, 2020 | 12.31 | 12.60 | 12.31 | 12.39 | 1,186,206 | +0.08(+0.68%) |
Sep 29, 2020 | 12.50 | 12.52 | 12.15 | 12.30 | 1,614,464 | -0.26(-2.06%) |
Sep 28, 2020 | 12.02 | 12.58 | 12.02 | 12.56 | 1,661,851 | +0.62(+5.19%) |
Sep 25, 2020 | 11.64 | 11.96 | 11.61 | 11.94 | 1,294,878 | +0.05(+0.39%) |
Sep 24, 2020 | 11.75 | 12.03 | 11.39 | 11.90 | 1,655,770 | +0.05(+0.39%) |
Sep 23, 2020 | 11.59 | 12.20 | 11.55 | 11.85 | 2,047,915 | +0.43(+3.72%) |
Sep 22, 2020 | 11.23 | 11.57 | 11.01 | 11.42 | 2,035,674 | +0.33(+3.00%) |
Sep 21, 2020 | 11.33 | 11.36 | 11.08 | 11.09 | 2,123,579 | -0.48(-4.15%) |
Sep 18, 2020 | 12.08 | 12.15 | 11.55 | 11.57 | 2,179,624 | -0.63(-5.15%) |
Sep 17, 2020 | 12.32 | 12.45 | 12.15 | 12.20 | 863,200 | -0.27(-2.15%) |
Sep 16, 2020 | 12.45 | 12.65 | 12.30 | 12.47 | 1,095,369 | +0.02(+0.15%) |
Sep 15, 2020 | 12.73 | 12.79 | 12.41 | 12.45 | 1,226,206 | -0.20(-1.61%) |
Sep 14, 2020 | 12.35 | 12.76 | 12.27 | 12.65 | 1,420,407 | +0.39(+3.16%) |
Sep 11, 2020 | 12.31 | 12.57 | 12.23 | 12.27 | 1,508,870 | +0.05(+0.38%) |
Sep 10, 2020 | 11.85 | 12.39 | 11.85 | 12.22 | 1,830,425 | +0.36(+3.04%) |
Sep 09, 2020 | 11.80 | 12.09 | 11.56 | 11.86 | 1,224,931 | +0.06(+0.47%) |
Sep 08, 2020 | 11.37 | 12.00 | 11.33 | 11.80 | 1,537,467 | +0.32(+2.82%) |
Sep 04, 2020 | 11.68 | 11.76 | 11.29 | 11.48 | 874,359 | -0.12(-1.04%) |
Sep 03, 2020 | 11.79 | 12.02 | 11.49 | 11.60 | 916,132 | -0.18(-1.57%) |
Sep 02, 2020 | 11.57 | 11.90 | 11.56 | 11.79 | 1,038,859 | +0.31(+2.74%) |
Sep 01, 2020 | 11.37 | 11.61 | 11.18 | 11.47 | 1,596,338 | +0.08(+0.73%) |
Aug 31, 2020 | 11.88 | 11.89 | 11.37 | 11.39 | 2,225,142 | -0.53(-4.42%) |
Aug 28, 2020 | 11.83 | 11.92 | 11.53 | 11.91 | 685,683 | +0.18(+1.58%) |
Aug 27, 2020 | 11.59 | 11.79 | 11.52 | 11.73 | 996,647 | +0.24(+2.09%) |
Aug 26, 2020 | 11.65 | 11.79 | 11.46 | 11.49 | 757,332 | -0.22(-1.89%) |
Aug 25, 2020 | 11.82 | 11.91 | 11.65 | 11.71 | 878,806 | -0.03(-0.24%) |
Aug 24, 2020 | 11.31 | 11.77 | 11.31 | 11.74 | 1,233,725 | +0.43(+3.76%) |
Aug 21, 2020 | 11.38 | 11.50 | 11.24 | 11.31 | 848,719 | -0.05(-0.41%) |
Aug 20, 2020 | 11.28 | 11.40 | 11.14 | 11.36 | 955,462 | +0.01(+0.08%) |
Aug 19, 2020 | 11.38 | 11.49 | 11.23 | 11.35 | 999,155 | +0.06(+0.57%) |
Aug 18, 2020 | 11.76 | 11.76 | 11.29 | 11.29 | 1,390,186 | -0.55(-4.61%) |
Aug 17, 2020 | 11.79 | 11.87 | 11.39 | 11.83 | 1,444,606 | +0.04(+0.31%) |
Aug 14, 2020 | 11.74 | 12.02 | 11.63 | 11.79 | 966,534 | -0.02(-0.16%) |
Aug 13, 2020 | 11.79 | 11.90 | 11.65 | 11.81 | 1,104,225 | -0.08(-0.70%) |
Aug 12, 2020 | 12.03 | 12.10 | 11.62 | 11.90 | 1,444,570 | -0.04(-0.31%) |
Aug 11, 2020 | 12.15 | 12.42 | 11.91 | 11.93 | 1,400,364 | +0.00(+0.00%) |
Aug 10, 2020 | 11.55 | 11.96 | 11.54 | 11.93 | 1,357,951 | +0.38(+3.28%) |
Aug 07, 2020 | 11.17 | 11.55 | 11.10 | 11.55 | 1,016,624 | +0.40(+3.56%) |
Aug 06, 2020 | 11.36 | 11.39 | 11.14 | 11.16 | 1,336,683 | -0.30(-2.66%) |
Aug 05, 2020 | 11.27 | 11.61 | 11.27 | 11.46 | 1,305,345 | +0.22(+1.97%) |
Aug 04, 2020 | 11.16 | 11.27 | 11.07 | 11.24 | 1,068,246 | +0.07(+0.66%) |
Aug 03, 2020 | 11.26 | 11.30 | 11.03 | 11.17 | 1,535,115 | -0.07(-0.66%) |
Jul 31, 2020 | 11.27 | 11.42 | 11.14 | 11.24 | 1,152,722 | -0.08(-0.73%) |
Jul 30, 2020 | 11.31 | 11.62 | 11.18 | 11.32 | 1,172,366 | -0.06(-0.57%) |
Jul 29, 2020 | 11.62 | 11.67 | 11.37 | 11.39 | 1,982,541 | -0.23(-1.99%) |
Jul 28, 2020 | 11.26 | 11.62 | 11.20 | 11.62 | 1,487,189 | +0.36(+3.20%) |
Jul 27, 2020 | 11.30 | 11.35 | 11.12 | 11.26 | 1,348,286 | -0.14(-1.22%) |
Jul 24, 2020 | 11.51 | 11.52 | 11.25 | 11.40 | 2,104,759 | +0.13(+1.15%) |
Jul 23, 2020 | 11.20 | 11.55 | 11.11 | 11.27 | 2,438,353 | +0.14(+1.25%) |
Jul 22, 2020 | 11.15 | 11.18 | 11.01 | 11.13 | 1,661,006 | -0.10(-0.91%) |
Jul 21, 2020 | 11.17 | 11.40 | 11.14 | 11.23 | 1,797,131 | +0.14(+1.25%) |
Jul 20, 2020 | 11.37 | 11.41 | 10.93 | 11.09 | 2,639,573 | -0.33(-2.91%) |
Jul 17, 2020 | 11.56 | 11.56 | 11.32 | 11.42 | 1,456,617 | -0.08(-0.72%) |
Jul 16, 2020 | 11.55 | 11.72 | 11.44 | 11.51 | 1,605,490 | -0.17(-1.42%) |
Jul 15, 2020 | 11.58 | 11.86 | 11.43 | 11.67 | 2,897,190 | +0.30(+2.68%) |
Jul 14, 2020 | 11.37 | 11.75 | 11.29 | 11.37 | 1,655,505 | -0.08(-0.73%) |
Jul 13, 2020 | 11.78 | 11.87 | 11.35 | 11.45 | 2,347,826 | -0.19(-1.67%) |
Jul 10, 2020 | 11.49 | 11.79 | 11.37 | 11.65 | 2,501,910 | +0.16(+1.37%) |
Jul 09, 2020 | 11.81 | 12.07 | 11.42 | 11.49 | 4,633,190 | -0.23(-1.97%) |
Jul 08, 2020 | 12.19 | 12.31 | 11.50 | 11.72 | 11,611,361 | -1.06(-8.32%) |
Jul 07, 2020 | 13.09 | 13.17 | 12.62 | 12.78 | 4,898,331 | -0.54(-4.02%) |
Jul 06, 2020 | 12.70 | 13.32 | 12.52 | 13.32 | 3,657,317 | +0.98(+7.94%) |
Jul 02, 2020 | 12.89 | 13.03 | 12.24 | 12.34 | 1,587,197 | -0.32(-2.55%) |
Jul 01, 2020 | 12.37 | 12.71 | 12.28 | 12.66 | 1,686,925 | +0.28(+2.24%) |
Jun 30, 2020 | 12.05 | 12.40 | 11.88 | 12.39 | 1,462,305 | +0.15(+1.21%) |
Jun 29, 2020 | 11.46 | 12.26 | 11.32 | 12.24 | 1,273,973 | +0.92(+8.08%) |
Jun 26, 2020 | 11.83 | 11.86 | 11.24 | 11.32 | 1,586,115 | -0.63(-5.26%) |
Jun 25, 2020 | 11.86 | 12.15 | 11.64 | 11.95 | 1,356,310 | -0.06(-0.54%) |
Jun 24, 2020 | 12.40 | 12.46 | 11.90 | 12.02 | 2,126,759 | -0.46(-3.70%) |
Jun 23, 2020 | 12.66 | 12.97 | 12.29 | 12.48 | 1,731,127 | +0.05(+0.37%) |
Jun 22, 2020 | 12.38 | 12.61 | 12.20 | 12.43 | 1,250,814 | +0.06(+0.45%) |
Jun 19, 2020 | 12.94 | 13.08 | 12.22 | 12.38 | 1,848,466 | -0.36(-2.83%) |
Jun 18, 2020 | 12.89 | 13.11 | 12.66 | 12.74 | 1,393,663 | -0.37(-2.82%) |
Jun 17, 2020 | 13.46 | 13.58 | 13.01 | 13.11 | 1,451,863 | -0.22(-1.66%) |
Jun 16, 2020 | 13.80 | 13.94 | 12.96 | 13.33 | 1,028,019 | +0.26(+1.98%) |
Jun 15, 2020 | 12.21 | 13.12 | 12.12 | 13.07 | 1,273,861 | +0.32(+2.54%) |
Jun 12, 2020 | 13.06 | 13.13 | 12.24 | 12.75 | 1,564,262 | +0.12(+0.95%) |
Jun 11, 2020 | 12.69 | 12.94 | 12.31 | 12.63 | 1,562,830 | -0.90(-6.63%) |
Jun 10, 2020 | 14.11 | 14.21 | 13.47 | 13.52 | 1,575,984 | -0.75(-5.25%) |
Jun 09, 2020 | 14.17 | 14.43 | 13.99 | 14.27 | 1,453,111 | -0.34(-2.34%) |
Jun 08, 2020 | 15.27 | 15.30 | 14.40 | 14.61 | 2,182,351 | -0.24(-1.62%) |
Jun 05, 2020 | 15.07 | 15.69 | 14.71 | 14.85 | 2,412,981 | +0.58(+4.08%) |
Jun 04, 2020 | 13.91 | 14.36 | 13.66 | 14.27 | 2,084,405 | +0.09(+0.65%) |
Jun 03, 2020 | 13.49 | 14.60 | 13.38 | 14.18 | 2,361,275 | +0.98(+7.42%) |
Jun 02, 2020 | 12.99 | 13.36 | 12.85 | 13.20 | 1,129,148 | +0.43(+3.40%) |
Jun 01, 2020 | 12.43 | 12.95 | 12.35 | 12.77 | 1,094,665 | +0.30(+2.37%) |
May 29, 2020 | 12.35 | 12.58 | 12.13 | 12.47 | 1,273,025 | -0.13(-1.03%) |
May 28, 2020 | 13.49 | 13.50 | 12.57 | 12.60 | 943,203 | -0.88(-6.52%) |
May 27, 2020 | 13.59 | 13.67 | 12.89 | 13.48 | 1,741,902 | +0.39(+2.97%) |
May 26, 2020 | 12.48 | 13.31 | 12.45 | 13.09 | 3,016,072 | +1.15(+9.60%) |
May 22, 2020 | 12.06 | 12.19 | 11.75 | 11.94 | 926,613 | -0.13(-1.07%) |
May 21, 2020 | 11.43 | 12.14 | 11.33 | 12.07 | 1,099,981 | +0.58(+5.07%) |
May 20, 2020 | 11.83 | 11.84 | 11.43 | 11.49 | 696,391 | +0.00(+0.00%) |
May 19, 2020 | 12.10 | 12.11 | 11.45 | 11.49 | 790,964 | -0.59(-4.90%) |
May 18, 2020 | 11.75 | 12.20 | 11.70 | 12.08 | 1,418,683 | +0.91(+8.11%) |
May 15, 2020 | 11.03 | 11.38 | 10.90 | 11.18 | 1,458,564 | -0.10(-0.90%) |
May 14, 2020 | 10.63 | 11.36 | 10.29 | 11.28 | 1,211,518 | +0.32(+2.95%) |
May 13, 2020 | 11.55 | 11.56 | 10.75 | 10.95 | 1,145,625 | -0.69(-5.95%) |
May 12, 2020 | 11.47 | 11.79 | 11.47 | 11.65 | 1,551,670 | +0.18(+1.61%) |
May 11, 2020 | 11.65 | 11.65 | 11.14 | 11.46 | 1,296,081 | -0.41(-3.43%) |
May 08, 2020 | 11.18 | 11.90 | 11.11 | 11.87 | 1,800,973 | +0.94(+8.63%) |
May 07, 2020 | 11.00 | 11.35 | 10.88 | 10.93 | 1,074,684 | +0.02(+0.17%) |
May 06, 2020 | 11.18 | 11.33 | 10.71 | 10.91 | 1,353,800 | -0.22(-1.99%) |
May 05, 2020 | 11.63 | 11.83 | 11.05 | 11.13 | 1,506,025 | -0.28(-2.43%) |
May 04, 2020 | 11.36 | 11.67 | 11.05 | 11.41 | 1,231,720 | -0.18(-1.59%) |