Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.91 | 26.03 | 24.98 | 25.32 | 4,043,600 | -0.69(-2.65%) |
Apr 29, 2021 | 26.29 | 26.50 | 25.51 | 26.01 | 2,192,986 | -0.20(-0.76%) |
Apr 28, 2021 | 26.34 | 26.44 | 25.81 | 26.21 | 1,390,519 | -0.19(-0.72%) |
Apr 27, 2021 | 26.07 | 27.24 | 26.01 | 26.40 | 3,163,031 | +0.55(+2.13%) |
Apr 26, 2021 | 26.75 | 26.85 | 25.57 | 25.85 | 2,804,499 | -0.67(-2.53%) |
Apr 23, 2021 | 26.49 | 26.99 | 26.24 | 26.52 | 2,015,800 | +0.10(+0.38%) |
Apr 22, 2021 | 26.76 | 26.90 | 25.94 | 26.42 | 2,320,757 | +0.00(+0.00%) |
Apr 21, 2021 | 25.00 | 26.97 | 24.98 | 26.42 | 4,656,223 | +1.21(+4.80%) |
Apr 20, 2021 | 25.89 | 26.24 | 24.45 | 25.21 | 6,951,036 | +0.12(+0.48%) |
Apr 19, 2021 | 25.40 | 26.37 | 24.95 | 25.09 | 5,021,534 | -0.43(-1.68%) |
Apr 16, 2021 | 24.18 | 25.96 | 24.18 | 25.52 | 5,435,600 | +0.98(+3.99%) |
Apr 15, 2021 | 24.58 | 24.62 | 23.34 | 24.54 | 6,645,425 | +0.02(+0.08%) |
Apr 14, 2021 | 24.07 | 25.89 | 23.68 | 24.52 | 23,379,408 | -3.41(-12.21%) |
Apr 13, 2021 | 29.26 | 29.97 | 27.34 | 27.93 | 7,241,453 | -1.57(-5.32%) |
Apr 12, 2021 | 30.02 | 30.84 | 29.41 | 29.50 | 3,061,676 | -0.53(-1.76%) |
Apr 09, 2021 | 30.00 | 30.48 | 29.39 | 30.03 | 2,786,800 | +0.40(+1.35%) |
Apr 08, 2021 | 28.25 | 30.50 | 27.91 | 29.63 | 5,488,072 | +1.32(+4.66%) |
Apr 07, 2021 | 28.85 | 29.15 | 27.70 | 28.31 | 2,156,112 | -0.23(-0.81%) |
Apr 06, 2021 | 28.24 | 28.99 | 27.84 | 28.54 | 3,400,219 | -0.11(-0.38%) |
Apr 05, 2021 | 28.71 | 29.23 | 28.25 | 28.65 | 2,120,693 | -0.27(-0.93%) |
Apr 01, 2021 | 29.80 | 29.88 | 28.37 | 28.92 | 2,295,700 | -0.23(-0.79%) |
Mar 31, 2021 | 29.56 | 29.73 | 29.06 | 29.15 | 1,953,914 | -0.37(-1.25%) |
Mar 30, 2021 | 28.59 | 29.78 | 28.55 | 29.52 | 1,716,848 | +1.12(+3.94%) |
Mar 29, 2021 | 29.38 | 30.14 | 28.22 | 28.40 | 2,070,362 | -0.86(-2.94%) |
Mar 26, 2021 | 29.38 | 29.87 | 28.32 | 29.26 | 1,688,100 | +0.45(+1.56%) |
Mar 25, 2021 | 27.36 | 29.26 | 27.04 | 28.81 | 5,229,283 | +1.22(+4.42%) |
Mar 24, 2021 | 29.78 | 30.29 | 27.57 | 27.59 | 3,716,408 | -2.43(-8.09%) |
Mar 23, 2021 | 31.34 | 31.90 | 29.75 | 30.02 | 2,840,448 | -1.72(-5.42%) |
Mar 22, 2021 | 31.71 | 32.20 | 30.36 | 31.74 | 2,874,402 | +0.16(+0.51%) |
Mar 19, 2021 | 30.52 | 32.14 | 30.30 | 31.58 | 5,879,800 | +0.99(+3.24%) |
Mar 18, 2021 | 30.97 | 33.33 | 30.40 | 30.59 | 3,172,703 | -0.38(-1.23%) |
Mar 17, 2021 | 30.96 | 31.57 | 30.08 | 30.97 | 1,890,691 | -0.14(-0.45%) |
Mar 16, 2021 | 32.01 | 32.38 | 30.60 | 31.11 | 3,223,437 | -1.49(-4.57%) |
Mar 15, 2021 | 30.20 | 33.07 | 30.20 | 32.60 | 4,584,775 | +2.44(+8.09%) |
Mar 12, 2021 | 28.30 | 30.91 | 28.10 | 30.16 | 2,877,600 | +1.45(+5.05%) |
Mar 11, 2021 | 28.88 | 29.51 | 28.27 | 28.71 | 2,647,746 | +0.50(+1.77%) |
Mar 10, 2021 | 30.03 | 30.60 | 27.82 | 28.21 | 5,372,059 | -1.58(-5.30%) |
Mar 09, 2021 | 31.24 | 33.12 | 29.67 | 29.79 | 6,414,497 | -1.18(-3.81%) |
Mar 08, 2021 | 28.30 | 31.35 | 27.91 | 30.97 | 5,244,033 | +2.88(+10.25%) |
Mar 05, 2021 | 29.46 | 29.46 | 26.54 | 28.09 | 3,689,900 | -0.57(-1.99%) |
Mar 04, 2021 | 28.59 | 30.08 | 27.25 | 28.66 | 5,208,323 | -0.37(-1.27%) |
Mar 03, 2021 | 28.07 | 31.98 | 27.55 | 29.03 | 9,741,269 | +1.30(+4.69%) |
Mar 02, 2021 | 28.08 | 29.30 | 27.67 | 27.73 | 3,158,570 | -0.13(-0.47%) |
Mar 01, 2021 | 27.07 | 28.35 | 26.90 | 27.86 | 3,781,282 | +1.00(+3.72%) |
Feb 26, 2021 | 26.23 | 27.09 | 25.47 | 26.86 | 3,783,200 | +0.57(+2.17%) |
Feb 25, 2021 | 28.54 | 29.39 | 26.26 | 26.29 | 5,931,727 | -1.09(-3.98%) |
Feb 24, 2021 | 25.46 | 27.69 | 25.35 | 27.38 | 6,514,078 | +1.39(+5.35%) |
Feb 23, 2021 | 25.45 | 26.15 | 24.05 | 25.99 | 4,628,414 | -0.28(-1.07%) |
Feb 22, 2021 | 26.43 | 27.02 | 26.08 | 26.27 | 3,878,575 | -0.20(-0.76%) |
Feb 19, 2021 | 26.34 | 26.98 | 25.96 | 26.47 | 2,477,300 | +0.18(+0.68%) |
Feb 18, 2021 | 26.19 | 26.63 | 25.80 | 26.29 | 2,326,402 | -0.09(-0.34%) |
Feb 17, 2021 | 27.76 | 27.76 | 25.73 | 26.38 | 4,030,487 | -1.40(-5.04%) |
Feb 16, 2021 | 28.33 | 28.43 | 26.63 | 27.78 | 3,642,010 | -0.37(-1.31%) |
Feb 12, 2021 | 27.81 | 28.65 | 27.59 | 28.15 | 3,222,600 | +0.56(+2.03%) |
Feb 11, 2021 | 30.60 | 30.95 | 27.30 | 27.59 | 7,806,115 | -1.43(-4.93%) |
Feb 10, 2021 | 26.93 | 29.73 | 26.70 | 29.02 | 6,888,138 | +1.90(+7.01%) |
Feb 09, 2021 | 25.78 | 27.38 | 25.71 | 27.12 | 4,454,671 | +0.85(+3.24%) |
Feb 08, 2021 | 26.62 | 27.36 | 25.90 | 26.27 | 4,187,846 | -0.27(-1.02%) |
Feb 05, 2021 | 26.93 | 27.94 | 26.40 | 26.54 | 3,904,700 | -0.47(-1.74%) |
Feb 04, 2021 | 28.05 | 28.94 | 25.83 | 27.01 | 7,983,579 | -1.01(-3.60%) |
Feb 03, 2021 | 26.26 | 28.09 | 25.52 | 28.02 | 9,754,158 | +2.64(+10.40%) |
Feb 02, 2021 | 27.31 | 27.90 | 24.59 | 25.38 | 21,403,792 | -4.88(-16.13%) |
Feb 01, 2021 | 34.01 | 34.68 | 29.25 | 30.26 | 13,760,980 | -5.07(-14.35%) |
Jan 29, 2021 | 40.66 | 40.90 | 32.25 | 35.33 | 21,720,100 | +1.69(+5.02%) |
Jan 28, 2021 | 41.28 | 49.48 | 30.08 | 33.64 | 58,386,560 | -19.25(-36.40%) |
Jan 27, 2021 | 42.98 | 53.90 | 41.12 | 52.89 | 89,718,144 | +16.02(+43.45%) |
Jan 26, 2021 | 30.19 | 38.30 | 28.78 | 36.87 | 63,555,112 | +6.19(+20.18%) |
Jan 25, 2021 | 34.84 | 47.73 | 30.31 | 30.68 | 88,921,992 | +0.47(+1.56%) |
Jan 22, 2021 | 26.26 | 31.45 | 26.12 | 30.21 | 38,895,400 | +3.34(+12.43%) |
Jan 21, 2021 | 25.16 | 28.60 | 25.10 | 26.87 | 16,643,272 | +1.90(+7.61%) |
Jan 20, 2021 | 25.11 | 25.97 | 24.46 | 24.97 | 7,017,664 | -0.06(-0.24%) |
Jan 19, 2021 | 26.10 | 26.50 | 24.33 | 25.03 | 9,029,058 | -0.56(-2.21%) |
Jan 15, 2021 | 26.89 | 27.29 | 24.88 | 25.59 | 13,654,600 | -1.75(-6.38%) |
Jan 14, 2021 | 23.40 | 27.74 | 23.40 | 27.34 | 29,130,184 | +4.32(+18.77%) |
Jan 13, 2021 | 21.50 | 24.42 | 21.18 | 23.02 | 19,010,564 | +1.50(+6.97%) |
Jan 12, 2021 | 20.55 | 21.63 | 20.20 | 21.52 | 8,768,028 | +1.03(+5.03%) |
Jan 11, 2021 | 18.72 | 20.69 | 18.61 | 20.49 | 16,176,001 | +1.55(+8.18%) |
Jan 08, 2021 | 19.35 | 19.52 | 18.74 | 18.94 | 11,213,700 | +0.21(+1.12%) |
Jan 07, 2021 | 17.94 | 19.58 | 17.75 | 18.73 | 37,229,160 | -2.30(-10.94%) |
Jan 06, 2021 | 20.26 | 21.57 | 20.16 | 21.03 | 19,004,936 | +1.27(+6.43%) |
Jan 05, 2021 | 18.03 | 19.89 | 17.93 | 19.76 | 13,613,764 | +1.73(+9.60%) |
Jan 04, 2021 | 17.97 | 18.59 | 17.70 | 18.03 | 13,971,785 | +0.27(+1.52%) |
Dec 31, 2020 | 17.76 | 17.76 | 17.76 | 5,392,869 | -0.89(-4.77%) | |
Dec 30, 2020 | 18.85 | 19.38 | 18.56 | 18.65 | 5,392,869 | -0.18(-0.96%) |
Dec 29, 2020 | 19.03 | 19.20 | 18.21 | 18.83 | 6,375,264 | +0.06(+0.32%) |
Dec 28, 2020 | 18.90 | 19.04 | 18.44 | 18.77 | 5,872,886 | +0.17(+0.91%) |
Dec 24, 2020 | 18.82 | 18.97 | 18.27 | 18.60 | 2,426,100 | -0.28(-1.48%) |
Dec 23, 2020 | 19.04 | 19.38 | 18.74 | 18.88 | 4,772,121 | -0.11(-0.58%) |
Dec 22, 2020 | 19.36 | 19.48 | 18.59 | 18.99 | 5,600,824 | -0.27(-1.40%) |
Dec 21, 2020 | 18.45 | 19.35 | 18.27 | 19.26 | 7,499,062 | +0.54(+2.88%) |
Dec 18, 2020 | 19.74 | 19.92 | 18.65 | 18.72 | 8,441,000 | -1.08(-5.45%) |
Dec 17, 2020 | 19.89 | 20.44 | 19.59 | 19.80 | 5,381,294 | -0.01(-0.05%) |
Dec 16, 2020 | 19.43 | 19.85 | 18.93 | 19.81 | 6,172,040 | +0.28(+1.43%) |
Dec 15, 2020 | 19.36 | 20.11 | 18.92 | 19.53 | 9,008,048 | +0.66(+3.50%) |
Dec 14, 2020 | 19.48 | 19.58 | 18.58 | 18.87 | 9,351,491 | -0.30(-1.56%) |
Dec 11, 2020 | 19.04 | 19.46 | 18.90 | 19.17 | 6,276,400 | +0.21(+1.11%) |
Dec 10, 2020 | 18.25 | 19.02 | 17.96 | 18.96 | 6,934,497 | +0.45(+2.43%) |
Dec 09, 2020 | 18.79 | 18.97 | 18.16 | 18.51 | 8,868,157 | -0.08(-0.43%) |
Dec 08, 2020 | 19.07 | 19.51 | 18.50 | 18.59 | 9,610,491 | -0.58(-3.03%) |
Dec 07, 2020 | 19.79 | 19.81 | 18.97 | 19.17 | 7,225,203 | -0.53(-2.69%) |
Dec 04, 2020 | 19.66 | 20.00 | 19.36 | 19.70 | 6,302,700 | +0.13(+0.66%) |
Dec 03, 2020 | 20.41 | 20.79 | 19.42 | 19.57 | 7,504,800 | -0.75(-3.69%) |
Dec 02, 2020 | 20.20 | 20.55 | 19.87 | 20.32 | 6,048,868 | -0.06(-0.29%) |
Dec 01, 2020 | 21.29 | 21.55 | 20.10 | 20.38 | 7,830,615 | -0.58(-2.77%) |
Nov 30, 2020 | 21.68 | 21.86 | 20.25 | 20.96 | 7,244,941 | -0.84(-3.85%) |
Nov 27, 2020 | 21.92 | 22.11 | 21.55 | 21.80 | 3,812,400 | +0.08(+0.37%) |
Nov 25, 2020 | 21.89 | 22.80 | 21.51 | 21.72 | 10,330,300 | -0.25(-1.14%) |
Nov 24, 2020 | 21.09 | 22.17 | 21.05 | 21.97 | 9,717,524 | +1.18(+5.68%) |
Nov 23, 2020 | 20.37 | 21.35 | 20.32 | 20.79 | 9,504,440 | +0.55(+2.72%) |
Nov 20, 2020 | 20.59 | 21.20 | 20.10 | 20.24 | 4,745,100 | -0.12(-0.59%) |
Nov 19, 2020 | 19.92 | 20.51 | 19.92 | 20.36 | 4,920,583 | +0.50(+2.49%) |
Nov 18, 2020 | 20.12 | 20.29 | 19.69 | 19.86 | 6,956,215 | -0.26(-1.27%) |
Nov 17, 2020 | 20.27 | 20.58 | 19.84 | 20.12 | 7,096,922 | -0.42(-2.04%) |
Nov 16, 2020 | 20.32 | 20.87 | 19.88 | 20.54 | 8,451,460 | +0.31(+1.53%) |
Nov 13, 2020 | 19.85 | 20.60 | 19.65 | 20.23 | 6,330,500 | +0.50(+2.53%) |
Nov 12, 2020 | 19.70 | 20.03 | 19.47 | 19.73 | 5,772,998 | -0.07(-0.35%) |
Nov 11, 2020 | 19.11 | 20.08 | 18.93 | 19.80 | 9,014,150 | +0.85(+4.49%) |
Nov 10, 2020 | 19.03 | 19.59 | 17.99 | 18.95 | 10,319,046 | +0.31(+1.66%) |
Nov 09, 2020 | 21.72 | 21.85 | 18.61 | 18.64 | 14,900,285 | -2.80(-13.06%) |
Nov 06, 2020 | 21.50 | 22.09 | 21.27 | 21.44 | 4,303,900 | -0.06(-0.28%) |
Nov 05, 2020 | 21.37 | 22.22 | 21.31 | 21.50 | 4,469,337 | +0.48(+2.28%) |
Nov 04, 2020 | 20.81 | 21.58 | 20.75 | 21.02 | 5,991,347 | +0.35(+1.69%) |
Nov 03, 2020 | 20.66 | 20.83 | 20.07 | 20.67 | 6,274,607 | +0.47(+2.33%) |
Nov 02, 2020 | 20.00 | 20.83 | 19.58 | 20.20 | 6,057,612 | +0.40(+2.02%) |
Oct 30, 2020 | 20.27 | 20.46 | 19.53 | 19.80 | 8,628,300 | -0.73(-3.56%) |
Oct 29, 2020 | 22.07 | 22.36 | 20.47 | 20.53 | 9,402,825 | -0.57(-2.70%) |
Oct 28, 2020 | 21.00 | 22.18 | 20.52 | 21.10 | 19,797,120 | -2.91(-12.12%) |
Oct 27, 2020 | 24.81 | 25.05 | 23.88 | 24.01 | 4,908,903 | -0.72(-2.91%) |
Oct 26, 2020 | 24.80 | 25.56 | 24.01 | 24.73 | 4,891,479 | -0.63(-2.48%) |
Oct 23, 2020 | 25.23 | 25.37 | 24.09 | 25.36 | 5,457,900 | +0.19(+0.75%) |
Oct 22, 2020 | 24.40 | 25.66 | 24.12 | 25.17 | 6,140,372 | +0.73(+2.99%) |
Oct 21, 2020 | 25.13 | 25.68 | 24.41 | 24.44 | 4,620,994 | -0.55(-2.20%) |
Oct 20, 2020 | 25.09 | 26.16 | 24.85 | 24.99 | 8,680,904 | +0.10(+0.40%) |
Oct 19, 2020 | 25.04 | 25.45 | 24.43 | 24.89 | 7,876,063 | +0.05(+0.22%) |
Oct 16, 2020 | 25.05 | 25.75 | 24.82 | 24.84 | 11,420,501 | -0.12(-0.50%) |
Oct 15, 2020 | 23.34 | 24.99 | 23.29 | 24.96 | 10,410,128 | +1.02(+4.26%) |
Oct 14, 2020 | 23.25 | 24.26 | 22.90 | 23.94 | 25,570,780 | +1.79(+8.08%) |
Oct 13, 2020 | 21.08 | 22.64 | 21.04 | 22.15 | 9,531,118 | +0.60(+2.78%) |
Oct 12, 2020 | 21.46 | 21.92 | 21.40 | 21.55 | 5,891,449 | +0.09(+0.42%) |
Oct 09, 2020 | 21.96 | 22.09 | 21.36 | 21.46 | 8,077,700 | -0.30(-1.38%) |
Oct 08, 2020 | 21.00 | 21.86 | 20.69 | 21.76 | 7,949,202 | +0.91(+4.36%) |
Oct 07, 2020 | 20.37 | 21.45 | 20.34 | 20.85 | 12,412,365 | +0.88(+4.41%) |
Oct 06, 2020 | 20.55 | 21.28 | 19.70 | 19.97 | 16,857,322 | -0.52(-2.54%) |
Oct 05, 2020 | 21.21 | 22.12 | 20.38 | 20.49 | 20,723,412 | -0.11(-0.53%) |
Oct 02, 2020 | 18.22 | 20.90 | 18.21 | 20.60 | 33,588,700 | +1.85(+9.87%) |
Oct 01, 2020 | 18.30 | 20.37 | 17.95 | 18.75 | 83,727,176 | +3.77(+25.17%) |
Sep 30, 2020 | 14.36 | 15.38 | 14.31 | 14.98 | 11,812,508 | +0.47(+3.24%) |
Sep 29, 2020 | 14.84 | 14.90 | 14.25 | 14.51 | 6,950,546 | -0.37(-2.49%) |
Sep 28, 2020 | 14.76 | 15.33 | 14.17 | 14.88 | 9,333,551 | +0.35(+2.41%) |
Sep 25, 2020 | 14.25 | 14.74 | 13.96 | 14.53 | 9,370,100 | +0.60(+4.31%) |
Sep 24, 2020 | 13.93 | 14.46 | 13.65 | 13.93 | 13,573,831 | +0.58(+4.34%) |
Sep 23, 2020 | 14.04 | 14.18 | 13.29 | 13.35 | 6,754,201 | -0.55(-3.96%) |
Sep 22, 2020 | 12.45 | 14.15 | 12.44 | 13.90 | 20,141,630 | +1.52(+12.28%) |
Sep 21, 2020 | 12.25 | 12.43 | 12.07 | 12.38 | 6,301,969 | -0.18(-1.43%) |
Sep 18, 2020 | 12.85 | 12.98 | 12.39 | 12.56 | 6,358,800 | -0.17(-1.34%) |
Sep 17, 2020 | 12.65 | 12.94 | 12.52 | 12.73 | 4,485,779 | -0.10(-0.78%) |
Sep 16, 2020 | 12.65 | 13.13 | 12.54 | 12.83 | 6,634,600 | +0.28(+2.23%) |
Sep 15, 2020 | 12.80 | 13.04 | 12.37 | 12.55 | 8,022,115 | -0.14(-1.10%) |
Sep 14, 2020 | 12.12 | 12.80 | 12.12 | 12.69 | 6,167,829 | +0.65(+5.44%) |
Sep 11, 2020 | 12.05 | 12.15 | 11.64 | 12.04 | 4,889,800 | +0.05(+0.46%) |
Sep 10, 2020 | 12.03 | 12.65 | 11.76 | 11.98 | 15,613,239 | +0.56(+4.90%) |
Sep 09, 2020 | 11.53 | 11.53 | 11.05 | 11.42 | 4,770,831 | +0.10(+0.88%) |
Sep 08, 2020 | 11.52 | 11.65 | 11.21 | 11.32 | 5,978,382 | -0.43(-3.66%) |
Sep 04, 2020 | 12.04 | 12.08 | 11.30 | 11.75 | 6,091,900 | -0.08(-0.68%) |
Sep 03, 2020 | 12.39 | 12.60 | 11.72 | 11.83 | 5,378,933 | -0.61(-4.90%) |
Sep 02, 2020 | 13.13 | 13.13 | 12.18 | 12.44 | 7,048,199 | -0.60(-4.60%) |
Sep 01, 2020 | 12.08 | 13.26 | 12.01 | 13.04 | 9,212,241 | +0.86(+7.06%) |
Aug 31, 2020 | 12.14 | 12.24 | 11.54 | 12.18 | 6,696,493 | +0.09(+0.79%) |
Aug 28, 2020 | 12.06 | 12.46 | 11.93 | 12.09 | 5,894,100 | +0.18(+1.47%) |
Aug 27, 2020 | 12.16 | 12.25 | 11.61 | 11.91 | 5,955,273 | -0.27(-2.22%) |
Aug 26, 2020 | 12.23 | 12.61 | 12.14 | 12.18 | 5,010,462 | -0.14(-1.14%) |
Aug 25, 2020 | 12.34 | 12.47 | 12.05 | 12.32 | 5,193,432 | +0.05(+0.41%) |
Aug 24, 2020 | 11.86 | 12.37 | 11.57 | 12.27 | 8,142,394 | +0.60(+5.14%) |
Aug 21, 2020 | 11.47 | 11.75 | 11.34 | 11.67 | 5,713,700 | +0.20(+1.74%) |
Aug 20, 2020 | 12.10 | 12.10 | 11.46 | 11.47 | 7,519,602 | -0.73(-5.98%) |
Aug 19, 2020 | 12.26 | 12.66 | 12.12 | 12.20 | 5,459,418 | +0.00(+0.00%) |
Aug 18, 2020 | 12.71 | 12.80 | 12.06 | 12.20 | 6,855,951 | -0.67(-5.21%) |
Aug 17, 2020 | 12.45 | 12.94 | 12.15 | 12.87 | 6,441,749 | +0.52(+4.21%) |
Aug 14, 2020 | 12.26 | 12.48 | 12.04 | 12.35 | 3,630,800 | +0.01(+0.08%) |
Aug 13, 2020 | 12.15 | 12.47 | 12.00 | 12.34 | 4,613,984 | +0.22(+1.82%) |
Aug 12, 2020 | 12.22 | 12.29 | 11.69 | 12.12 | 6,000,261 | +0.19(+1.59%) |
Aug 11, 2020 | 12.11 | 12.82 | 11.88 | 11.93 | 11,860,077 | -0.73(-5.77%) |
Aug 10, 2020 | 12.24 | 12.89 | 12.22 | 12.66 | 8,927,653 | +0.55(+4.54%) |
Aug 07, 2020 | 11.96 | 12.21 | 11.69 | 12.11 | 9,579,400 | +0.11(+0.92%) |
Aug 06, 2020 | 11.77 | 12.12 | 11.62 | 12.00 | 5,573,702 | +0.23(+1.95%) |
Aug 05, 2020 | 11.62 | 11.81 | 11.37 | 11.77 | 5,152,446 | +0.39(+3.43%) |
Aug 04, 2020 | 11.00 | 11.44 | 10.99 | 11.38 | 4,722,082 | +0.33(+2.99%) |
Aug 03, 2020 | 10.85 | 11.20 | 10.70 | 11.05 | 6,116,158 | +0.23(+2.13%) |
Jul 31, 2020 | 11.07 | 11.14 | 10.50 | 10.82 | 8,843,600 | -0.14(-1.28%) |
Jul 30, 2020 | 10.84 | 11.54 | 10.69 | 10.96 | 14,327,897 | +0.11(+1.01%) |
Jul 29, 2020 | 10.37 | 10.85 | 10.37 | 10.85 | 5,727,004 | +0.50(+4.83%) |
Jul 28, 2020 | 10.45 | 10.80 | 10.33 | 10.35 | 7,751,159 | -0.18(-1.71%) |
Jul 27, 2020 | 10.14 | 10.60 | 10.09 | 10.53 | 8,984,866 | +0.39(+3.85%) |
Jul 24, 2020 | 10.00 | 10.31 | 9.890 | 10.14 | 5,978,200 | -0.02(-0.20%) |
Jul 23, 2020 | 10.09 | 10.53 | 9.930 | 10.16 | 11,756,232 | +0.16(+1.60%) |
Jul 22, 2020 | 9.630 | 10.04 | 9.440 | 10.00 | 12,152,774 | +0.57(+6.04%) |
Jul 21, 2020 | 8.970 | 9.530 | 8.930 | 9.430 | 9,664,943 | +0.54(+6.07%) |
Jul 20, 2020 | 9.200 | 9.200 | 8.590 | 8.890 | 8,255,161 | -0.33(-3.58%) |
Jul 17, 2020 | 9.530 | 9.550 | 9.115 | 9.220 | 7,104,100 | -0.25(-2.64%) |
Jul 16, 2020 | 8.750 | 9.690 | 8.660 | 9.470 | 13,868,787 | +0.59(+6.64%) |
Jul 15, 2020 | 8.760 | 9.040 | 8.680 | 8.880 | 16,158,236 | +0.49(+5.84%) |
Jul 14, 2020 | 7.620 | 8.590 | 7.570 | 8.390 | 17,819,702 | +0.67(+8.68%) |
Jul 13, 2020 | 8.170 | 8.360 | 7.390 | 7.720 | 22,999,156 | -0.48(-5.80%) |
Jul 10, 2020 | 8.030 | 8.450 | 7.900 | 8.195 | 22,363,100 | +0.33(+4.26%) |
Jul 09, 2020 | 9.300 | 9.310 | 7.700 | 7.860 | 66,696,968 | -1.97(-20.04%) |
Jul 08, 2020 | 10.24 | 10.67 | 9.830 | 9.830 | 20,008,522 | -0.41(-4.00%) |
Jul 07, 2020 | 10.54 | 10.77 | 10.13 | 10.24 | 12,608,189 | -0.52(-4.83%) |
Jul 06, 2020 | 11.20 | 11.32 | 10.70 | 10.76 | 9,251,510 | -0.05(-0.46%) |
Jul 02, 2020 | 10.86 | 11.45 | 10.68 | 10.81 | 8,660,600 | +0.17(+1.60%) |
Jul 01, 2020 | 10.63 | 10.91 | 10.42 | 10.64 | 7,782,037 | +0.04(+0.38%) |
Jun 30, 2020 | 10.70 | 11.35 | 10.35 | 10.60 | 8,987,375 | -0.22(-2.03%) |
Jun 29, 2020 | 10.11 | 11.10 | 9.790 | 10.82 | 13,011,291 | +0.77(+7.66%) |
Jun 26, 2020 | 10.07 | 10.56 | 9.700 | 10.05 | 16,589,700 | +0.57(+6.01%) |
Jun 25, 2020 | 9.230 | 9.660 | 9.100 | 9.480 | 7,316,572 | +0.13(+1.39%) |
Jun 24, 2020 | 9.990 | 10.04 | 9.010 | 9.350 | 12,165,810 | -0.89(-8.69%) |
Jun 23, 2020 | 10.19 | 10.43 | 10.07 | 10.24 | 10,458,523 | +0.27(+2.71%) |
Jun 22, 2020 | 10.01 | 10.33 | 9.780 | 9.970 | 10,352,873 | +0.13(+1.32%) |
Jun 19, 2020 | 10.14 | 10.65 | 9.530 | 9.840 | 40,762,400 | -0.26(-2.57%) |
Jun 18, 2020 | 9.520 | 10.14 | 9.410 | 10.10 | 12,059,332 | +0.38(+3.91%) |
Jun 17, 2020 | 9.570 | 9.930 | 9.340 | 9.720 | 13,025,670 | +0.08(+0.83%) |
Jun 16, 2020 | 9.270 | 9.780 | 9.060 | 9.640 | 17,832,664 | +1.24(+14.76%) |
Jun 15, 2020 | 7.744 | 8.390 | 7.640 | 8.400 | 14,696,468 | +0.30(+3.70%) |
Jun 12, 2020 | 8.050 | 8.310 | 7.733 | 8.100 | 7,478,200 | +0.64(+8.58%) |
Jun 11, 2020 | 7.370 | 7.930 | 7.300 | 7.460 | 11,986,076 | -0.80(-9.69%) |
Jun 10, 2020 | 9.080 | 9.080 | 8.000 | 8.260 | 13,762,280 | -0.83(-9.13%) |
Jun 09, 2020 | 9.450 | 9.630 | 9.050 | 9.090 | 7,954,086 | -0.77(-7.81%) |
Jun 08, 2020 | 9.740 | 10.18 | 9.630 | 9.860 | 15,044,466 | +0.54(+5.79%) |
Jun 05, 2020 | 9.690 | 10.18 | 8.740 | 9.320 | 26,006,700 | +0.59(+6.76%) |
Jun 04, 2020 | 8.130 | 8.800 | 7.930 | 8.730 | 16,572,439 | +0.65(+8.04%) |
Jun 03, 2020 | 7.690 | 8.230 | 7.610 | 8.080 | 11,636,849 | +0.53(+7.02%) |
Jun 02, 2020 | 7.640 | 7.830 | 7.270 | 7.550 | 6,985,809 | +0.05(+0.67%) |
Jun 01, 2020 | 7.250 | 7.660 | 7.190 | 7.500 | 6,318,932 | +0.23(+3.16%) |
May 29, 2020 | 7.430 | 7.460 | 7.080 | 7.270 | 7,576,100 | -0.20(-2.68%) |
May 28, 2020 | 7.710 | 7.880 | 7.370 | 7.470 | 7,971,697 | -0.22(-2.86%) |
May 27, 2020 | 7.700 | 7.800 | 7.180 | 7.690 | 12,389,098 | +0.20(+2.67%) |
May 26, 2020 | 7.080 | 7.680 | 6.940 | 7.490 | 16,081,191 | +0.79(+11.79%) |
May 22, 2020 | 6.820 | 7.130 | 6.575 | 6.700 | 12,453,101 | -0.10(-1.47%) |
May 21, 2020 | 5.950 | 6.950 | 5.950 | 6.800 | 20,545,132 | +0.85(+14.29%) |
May 20, 2020 | 6.090 | 6.180 | 5.780 | 5.950 | 8,725,130 | +0.00(+0.00%) |
May 19, 2020 | 6.220 | 6.300 | 5.860 | 5.950 | 8,114,225 | -0.33(-5.25%) |
May 18, 2020 | 6.210 | 6.440 | 5.940 | 6.280 | 11,671,163 | +0.49(+8.46%) |
May 15, 2020 | 5.250 | 5.815 | 5.200 | 5.790 | 10,143,800 | +0.44(+8.22%) |
May 14, 2020 | 5.350 | 5.650 | 5.100 | 5.350 | 9,406,662 | -0.10(-1.83%) |
May 13, 2020 | 5.850 | 5.860 | 5.360 | 5.450 | 8,549,620 | -0.41(-7.00%) |
May 12, 2020 | 6.260 | 6.280 | 5.860 | 5.860 | 6,247,381 | -0.34(-5.48%) |
May 11, 2020 | 6.310 | 6.390 | 6.040 | 6.200 | 8,451,045 | -0.26(-4.02%) |
May 08, 2020 | 5.870 | 6.480 | 5.790 | 6.460 | 9,918,400 | +0.68(+11.76%) |
May 07, 2020 | 5.710 | 5.910 | 5.660 | 5.780 | 5,430,468 | +0.14(+2.48%) |
May 06, 2020 | 5.660 | 5.750 | 5.540 | 5.640 | 5,142,666 | +0.06(+1.08%) |
May 05, 2020 | 6.150 | 6.250 | 5.530 | 5.580 | 8,445,120 | -0.33(-5.58%) |
May 04, 2020 | 5.470 | 6.060 | 5.360 | 5.910 | 8,286,790 | +0.28(+4.88%) |