Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.83 | 17.83 | 17.32 | 17.40 | 3,020,000 | -0.58(-3.23%) |
Apr 29, 2021 | 18.30 | 18.33 | 17.58 | 17.98 | 4,740,870 | -0.24(-1.32%) |
Apr 28, 2021 | 18.85 | 19.07 | 18.17 | 18.22 | 5,732,082 | -0.14(-0.76%) |
Apr 27, 2021 | 18.22 | 18.41 | 18.16 | 18.36 | 2,344,601 | +0.06(+0.33%) |
Apr 26, 2021 | 18.46 | 18.50 | 18.29 | 18.30 | 2,312,907 | +0.03(+0.16%) |
Apr 23, 2021 | 18.00 | 18.45 | 17.94 | 18.27 | 3,007,800 | +0.21(+1.16%) |
Apr 22, 2021 | 18.27 | 18.46 | 18.00 | 18.06 | 2,670,592 | -0.13(-0.71%) |
Apr 21, 2021 | 17.80 | 18.30 | 17.74 | 18.19 | 4,261,594 | +0.30(+1.65%) |
Apr 20, 2021 | 18.28 | 18.33 | 17.70 | 17.89 | 4,811,675 | -0.48(-2.64%) |
Apr 19, 2021 | 18.40 | 18.70 | 18.15 | 18.38 | 3,290,045 | -0.18(-0.97%) |
Apr 16, 2021 | 18.52 | 18.75 | 18.39 | 18.56 | 4,133,300 | +0.16(+0.87%) |
Apr 15, 2021 | 18.25 | 18.56 | 18.12 | 18.40 | 5,193,674 | +0.31(+1.71%) |
Apr 14, 2021 | 18.14 | 18.51 | 18.08 | 18.09 | 3,876,825 | -0.06(-0.33%) |
Apr 13, 2021 | 18.38 | 18.49 | 18.07 | 18.15 | 2,735,909 | -0.25(-1.36%) |
Apr 12, 2021 | 18.18 | 18.41 | 18.04 | 18.40 | 4,811,932 | +0.09(+0.49%) |
Apr 09, 2021 | 18.49 | 18.49 | 18.17 | 18.31 | 3,278,700 | -0.08(-0.44%) |
Apr 08, 2021 | 18.43 | 18.55 | 18.32 | 18.39 | 2,325,261 | +0.09(+0.46%) |
Apr 07, 2021 | 18.59 | 18.63 | 18.26 | 18.30 | 2,646,369 | -0.21(-1.11%) |
Apr 06, 2021 | 18.32 | 18.63 | 18.31 | 18.51 | 3,060,704 | +0.20(+1.09%) |
Apr 05, 2021 | 18.60 | 18.69 | 18.30 | 18.31 | 3,463,117 | -0.04(-0.22%) |
Apr 01, 2021 | 18.49 | 18.83 | 18.12 | 18.35 | 5,184,200 | +0.04(+0.22%) |
Mar 31, 2021 | 17.91 | 18.50 | 17.91 | 18.31 | 3,453,899 | +0.49(+2.75%) |
Mar 30, 2021 | 17.12 | 17.90 | 17.12 | 17.82 | 4,091,992 | +0.66(+3.85%) |
Mar 29, 2021 | 17.34 | 17.73 | 17.10 | 17.16 | 3,541,205 | -0.34(-1.94%) |
Mar 26, 2021 | 17.31 | 17.58 | 17.05 | 17.50 | 6,114,900 | +0.23(+1.33%) |
Mar 25, 2021 | 16.65 | 17.34 | 16.50 | 17.27 | 4,277,896 | +0.42(+2.49%) |
Mar 24, 2021 | 17.11 | 17.55 | 16.81 | 16.85 | 5,466,240 | -0.15(-0.88%) |
Mar 23, 2021 | 17.74 | 18.12 | 16.86 | 17.00 | 3,427,775 | -0.79(-4.44%) |
Mar 22, 2021 | 17.73 | 18.01 | 17.43 | 17.79 | 3,514,522 | +0.34(+1.95%) |
Mar 19, 2021 | 17.37 | 17.84 | 17.18 | 17.45 | 4,974,100 | +0.08(+0.46%) |
Mar 18, 2021 | 17.79 | 18.09 | 17.33 | 17.37 | 2,907,240 | -0.62(-3.45%) |
Mar 17, 2021 | 17.90 | 18.13 | 17.54 | 17.99 | 5,566,939 | -0.13(-0.72%) |
Mar 16, 2021 | 18.44 | 18.53 | 18.03 | 18.12 | 4,430,723 | -0.09(-0.49%) |
Mar 15, 2021 | 18.20 | 18.23 | 17.87 | 18.21 | 3,259,345 | +0.10(+0.55%) |
Mar 12, 2021 | 17.96 | 18.14 | 17.91 | 18.11 | 1,939,200 | -0.17(-0.93%) |
Mar 11, 2021 | 17.89 | 18.45 | 17.77 | 18.28 | 4,623,024 | +0.69(+3.92%) |
Mar 10, 2021 | 17.34 | 17.77 | 17.21 | 17.59 | 9,133,016 | +0.45(+2.60%) |
Mar 09, 2021 | 16.76 | 17.51 | 16.76 | 17.14 | 5,471,585 | +0.75(+4.54%) |
Mar 08, 2021 | 16.78 | 17.22 | 16.38 | 16.40 | 4,998,074 | -0.43(-2.55%) |
Mar 05, 2021 | 17.54 | 17.74 | 16.00 | 16.83 | 11,121,100 | -0.37(-2.15%) |
Mar 04, 2021 | 17.84 | 18.29 | 16.89 | 17.20 | 5,861,647 | -0.70(-3.91%) |
Mar 03, 2021 | 18.33 | 18.61 | 17.84 | 17.90 | 4,988,786 | -0.49(-2.66%) |
Mar 02, 2021 | 18.88 | 19.05 | 18.37 | 18.39 | 3,627,826 | -0.62(-3.26%) |
Mar 01, 2021 | 18.70 | 19.03 | 18.64 | 19.01 | 3,118,354 | +0.82(+4.51%) |
Feb 26, 2021 | 18.20 | 18.54 | 17.71 | 18.19 | 4,672,100 | +0.39(+2.19%) |
Feb 25, 2021 | 18.68 | 18.69 | 17.78 | 17.80 | 4,920,757 | -0.89(-4.76%) |
Feb 24, 2021 | 18.38 | 18.81 | 18.14 | 18.69 | 3,215,271 | +0.49(+2.69%) |
Feb 23, 2021 | 18.17 | 18.48 | 17.42 | 18.20 | 3,778,222 | -0.30(-1.62%) |
Feb 22, 2021 | 18.76 | 18.98 | 18.46 | 18.50 | 3,958,152 | -0.48(-2.53%) |
Feb 19, 2021 | 19.24 | 19.41 | 18.95 | 18.98 | 5,169,000 | -0.04(-0.21%) |
Feb 18, 2021 | 19.22 | 19.52 | 18.83 | 19.02 | 3,920,571 | -0.42(-2.16%) |
Feb 17, 2021 | 20.00 | 20.00 | 19.18 | 19.44 | 3,839,011 | -0.41(-2.07%) |
Feb 16, 2021 | 19.78 | 20.03 | 19.59 | 19.85 | 5,838,034 | +0.30(+1.53%) |
Feb 12, 2021 | 19.01 | 19.85 | 18.99 | 19.55 | 4,577,600 | +0.34(+1.77%) |
Feb 11, 2021 | 18.86 | 19.28 | 18.58 | 19.21 | 3,973,627 | +0.58(+3.11%) |
Feb 10, 2021 | 19.32 | 19.46 | 18.38 | 18.63 | 6,968,562 | -0.51(-2.66%) |
Feb 09, 2021 | 19.60 | 19.76 | 18.92 | 19.14 | 5,620,287 | -0.41(-2.10%) |
Feb 08, 2021 | 18.90 | 19.84 | 18.75 | 19.55 | 6,437,858 | +0.81(+4.32%) |
Feb 05, 2021 | 19.09 | 19.24 | 18.70 | 18.74 | 3,607,300 | -0.15(-0.79%) |
Feb 04, 2021 | 18.55 | 18.94 | 18.34 | 18.89 | 4,170,523 | +0.50(+2.72%) |
Feb 03, 2021 | 18.54 | 18.90 | 18.23 | 18.39 | 3,896,268 | -0.14(-0.76%) |
Feb 02, 2021 | 18.64 | 18.72 | 18.07 | 18.53 | 5,383,290 | +0.33(+1.81%) |
Feb 01, 2021 | 17.99 | 18.25 | 17.42 | 18.20 | 5,936,933 | +0.56(+3.17%) |
Jan 29, 2021 | 18.42 | 18.71 | 17.37 | 17.64 | 9,349,800 | -0.83(-4.49%) |
Jan 28, 2021 | 19.91 | 20.00 | 17.39 | 18.47 | 11,869,124 | +1.17(+6.76%) |
Jan 27, 2021 | 18.15 | 18.16 | 16.74 | 17.30 | 11,025,805 | -1.23(-6.64%) |
Jan 26, 2021 | 19.37 | 19.44 | 18.49 | 18.53 | 5,912,678 | -0.72(-3.77%) |
Jan 25, 2021 | 19.71 | 20.04 | 18.78 | 19.25 | 6,922,544 | -0.30(-1.51%) |
Jan 22, 2021 | 18.77 | 19.70 | 18.77 | 19.55 | 5,329,400 | +0.17(+0.88%) |
Jan 21, 2021 | 18.68 | 19.67 | 18.59 | 19.38 | 9,189,314 | +0.89(+4.81%) |
Jan 20, 2021 | 18.52 | 18.79 | 18.34 | 18.49 | 4,701,740 | +0.25(+1.37%) |
Jan 19, 2021 | 18.46 | 18.89 | 18.13 | 18.24 | 6,080,164 | +0.11(+0.61%) |
Jan 15, 2021 | 18.63 | 18.96 | 17.89 | 18.13 | 7,175,900 | -0.64(-3.41%) |
Jan 14, 2021 | 18.75 | 19.07 | 18.65 | 18.77 | 8,306,526 | +0.20(+1.08%) |
Jan 13, 2021 | 18.22 | 19.10 | 18.13 | 18.57 | 9,033,672 | +0.07(+0.38%) |
Jan 12, 2021 | 18.75 | 18.80 | 18.33 | 18.50 | 5,928,519 | -0.13(-0.70%) |
Jan 11, 2021 | 18.57 | 19.02 | 18.52 | 18.63 | 5,568,742 | -0.34(-1.79%) |
Jan 08, 2021 | 19.44 | 19.44 | 18.66 | 18.97 | 4,522,700 | -0.29(-1.51%) |
Jan 07, 2021 | 18.84 | 19.54 | 18.84 | 19.26 | 5,342,396 | +0.59(+3.16%) |
Jan 06, 2021 | 18.12 | 19.12 | 18.01 | 18.67 | 10,623,348 | +0.85(+4.77%) |
Jan 05, 2021 | 17.87 | 18.18 | 17.82 | 17.82 | 4,648,142 | -0.06(-0.34%) |
Jan 04, 2021 | 18.21 | 18.26 | 17.48 | 17.88 | 4,474,894 | -0.10(-0.56%) |
Dec 31, 2020 | 17.98 | 17.98 | 17.98 | 1,833,477 | +0.01(+0.06%) | |
Dec 30, 2020 | 17.73 | 18.05 | 17.73 | 17.97 | 1,833,477 | +0.40(+2.28%) |
Dec 29, 2020 | 18.12 | 18.26 | 17.39 | 17.57 | 2,557,830 | -0.43(-2.39%) |
Dec 28, 2020 | 18.30 | 18.48 | 17.93 | 18.00 | 2,854,895 | -0.16(-0.88%) |
Dec 24, 2020 | 18.34 | 18.34 | 17.94 | 18.16 | 755,700 | -0.08(-0.44%) |
Dec 23, 2020 | 18.09 | 18.36 | 18.06 | 18.24 | 4,270,464 | +0.24(+1.33%) |
Dec 22, 2020 | 18.00 | 18.09 | 17.78 | 18.00 | 4,377,537 | +0.19(+1.07%) |
Dec 21, 2020 | 17.25 | 17.86 | 17.15 | 17.81 | 4,925,593 | +0.03(+0.17%) |
Dec 18, 2020 | 17.08 | 17.98 | 17.07 | 17.78 | 10,443,700 | -0.03(-0.17%) |
Dec 17, 2020 | 17.36 | 17.95 | 17.35 | 17.81 | 4,827,990 | +0.74(+4.34%) |
Dec 16, 2020 | 17.30 | 17.30 | 16.86 | 17.07 | 2,793,562 | -0.17(-0.99%) |
Dec 15, 2020 | 17.05 | 17.30 | 16.89 | 17.24 | 3,663,284 | +0.38(+2.25%) |
Dec 14, 2020 | 16.69 | 16.99 | 16.54 | 16.86 | 5,730,279 | +0.45(+2.74%) |
Dec 11, 2020 | 16.29 | 16.57 | 16.25 | 16.41 | 3,824,900 | -0.02(-0.12%) |
Dec 10, 2020 | 16.18 | 16.51 | 15.97 | 16.43 | 3,542,616 | +0.16(+0.98%) |
Dec 09, 2020 | 16.64 | 16.83 | 16.22 | 16.27 | 4,919,167 | -0.34(-2.05%) |
Dec 08, 2020 | 16.56 | 16.90 | 16.55 | 16.61 | 2,655,917 | -0.17(-1.01%) |
Dec 07, 2020 | 16.87 | 16.87 | 16.66 | 16.78 | 1,498,010 | -0.07(-0.42%) |
Dec 04, 2020 | 16.76 | 17.02 | 16.75 | 16.85 | 2,272,200 | +0.17(+1.02%) |
Dec 03, 2020 | 16.84 | 16.87 | 16.65 | 16.68 | 4,241,000 | -0.13(-0.77%) |
Dec 02, 2020 | 16.54 | 16.86 | 16.48 | 16.81 | 2,440,394 | +0.10(+0.60%) |
Dec 01, 2020 | 16.55 | 16.76 | 16.41 | 16.71 | 3,605,937 | +0.48(+2.96%) |
Nov 30, 2020 | 16.02 | 16.71 | 16.02 | 16.23 | 4,516,941 | -0.31(-1.87%) |
Nov 27, 2020 | 16.74 | 16.85 | 16.49 | 16.54 | 2,759,500 | -0.19(-1.14%) |
Nov 25, 2020 | 16.91 | 16.98 | 16.59 | 16.73 | 2,363,100 | -0.27(-1.59%) |
Nov 24, 2020 | 16.86 | 17.00 | 16.53 | 17.00 | 3,673,494 | +0.47(+2.84%) |
Nov 23, 2020 | 16.68 | 16.78 | 16.46 | 16.53 | 2,859,611 | +0.03(+0.18%) |
Nov 20, 2020 | 16.48 | 16.66 | 16.36 | 16.50 | 3,104,900 | +0.08(+0.49%) |
Nov 19, 2020 | 16.25 | 16.52 | 16.15 | 16.42 | 3,828,959 | +0.04(+0.24%) |
Nov 18, 2020 | 16.32 | 16.76 | 16.31 | 16.38 | 4,803,217 | +0.12(+0.74%) |
Nov 17, 2020 | 16.05 | 16.48 | 15.95 | 16.26 | 3,245,272 | +0.02(+0.12%) |
Nov 16, 2020 | 16.07 | 16.44 | 15.98 | 16.24 | 3,190,795 | +0.34(+2.14%) |
Nov 13, 2020 | 15.40 | 15.98 | 15.37 | 15.90 | 4,194,900 | +0.72(+4.74%) |
Nov 12, 2020 | 15.67 | 15.67 | 15.07 | 15.18 | 3,705,822 | -0.47(-3.00%) |
Nov 11, 2020 | 15.39 | 15.68 | 15.25 | 15.65 | 2,436,356 | +0.42(+2.76%) |
Nov 10, 2020 | 15.33 | 15.42 | 14.96 | 15.23 | 2,996,106 | -0.08(-0.52%) |
Nov 09, 2020 | 15.69 | 16.43 | 15.31 | 15.31 | 4,262,577 | -0.15(-0.97%) |
Nov 06, 2020 | 14.88 | 15.49 | 14.71 | 15.46 | 6,637,100 | +0.65(+4.39%) |
Nov 05, 2020 | 14.58 | 14.93 | 14.56 | 14.81 | 3,879,826 | +0.42(+2.88%) |
Nov 04, 2020 | 14.21 | 14.46 | 13.60 | 14.39 | 5,860,018 | +0.24(+1.73%) |
Nov 03, 2020 | 14.02 | 14.36 | 13.87 | 14.15 | 4,558,628 | +0.39(+2.83%) |
Nov 02, 2020 | 14.31 | 14.53 | 13.72 | 13.76 | 5,018,360 | -0.39(-2.76%) |
Oct 30, 2020 | 15.02 | 15.20 | 13.88 | 14.15 | 12,620,600 | +0.46(+3.36%) |
Oct 29, 2020 | 13.33 | 13.76 | 13.26 | 13.69 | 6,186,198 | +0.37(+2.78%) |
Oct 28, 2020 | 13.45 | 13.71 | 13.08 | 13.32 | 5,622,837 | -0.53(-3.83%) |
Oct 27, 2020 | 14.06 | 14.14 | 13.84 | 13.85 | 3,546,260 | -0.25(-1.77%) |
Oct 26, 2020 | 14.36 | 14.52 | 13.88 | 14.10 | 6,830,062 | -0.52(-3.56%) |
Oct 23, 2020 | 14.34 | 14.69 | 14.05 | 14.62 | 8,582,800 | +0.55(+3.91%) |
Oct 22, 2020 | 14.16 | 14.30 | 13.99 | 14.07 | 7,629,998 | -0.14(-0.99%) |
Oct 21, 2020 | 14.71 | 14.75 | 14.07 | 14.21 | 9,690,709 | -0.28(-1.93%) |
Oct 20, 2020 | 14.71 | 15.61 | 14.48 | 14.49 | 11,729,895 | -0.10(-0.69%) |
Oct 19, 2020 | 14.17 | 15.28 | 14.11 | 14.59 | 13,020,573 | +0.46(+3.26%) |
Oct 16, 2020 | 14.04 | 14.95 | 13.96 | 14.13 | 21,891,800 | +1.56(+12.41%) |
Oct 15, 2020 | 11.86 | 12.61 | 11.86 | 12.57 | 4,423,791 | +0.48(+3.97%) |
Oct 14, 2020 | 12.13 | 12.25 | 12.00 | 12.09 | 3,115,060 | -0.01(-0.08%) |
Oct 13, 2020 | 12.28 | 12.30 | 12.07 | 12.10 | 1,284,318 | -0.22(-1.79%) |
Oct 12, 2020 | 12.28 | 12.36 | 12.17 | 12.32 | 1,769,291 | +0.18(+1.48%) |
Oct 09, 2020 | 12.36 | 12.44 | 12.12 | 12.14 | 1,122,000 | -0.05(-0.41%) |
Oct 08, 2020 | 12.09 | 12.26 | 12.02 | 12.19 | 1,326,638 | +0.19(+1.58%) |
Oct 07, 2020 | 11.95 | 12.19 | 11.83 | 12.00 | 2,348,484 | +0.21(+1.78%) |
Oct 06, 2020 | 11.65 | 12.15 | 11.56 | 11.79 | 2,875,175 | +0.18(+1.55%) |
Oct 05, 2020 | 11.34 | 11.65 | 11.34 | 11.61 | 2,909,899 | +0.44(+3.94%) |
Oct 02, 2020 | 11.09 | 11.32 | 11.05 | 11.17 | 1,946,700 | -0.21(-1.85%) |
Oct 01, 2020 | 11.25 | 11.49 | 11.23 | 11.38 | 3,758,266 | +0.24(+2.15%) |
Sep 30, 2020 | 10.88 | 11.16 | 10.88 | 11.14 | 2,914,037 | +0.25(+2.30%) |
Sep 29, 2020 | 10.90 | 11.00 | 10.86 | 10.89 | 1,795,028 | -0.04(-0.37%) |
Sep 28, 2020 | 10.77 | 11.05 | 10.72 | 10.93 | 2,765,174 | +0.40(+3.80%) |
Sep 25, 2020 | 10.65 | 10.74 | 10.50 | 10.53 | 3,383,700 | -0.20(-1.86%) |
Sep 24, 2020 | 10.39 | 10.93 | 10.35 | 10.73 | 6,733,248 | +0.32(+3.07%) |
Sep 23, 2020 | 10.77 | 10.95 | 10.38 | 10.41 | 2,156,283 | -0.34(-3.16%) |
Sep 22, 2020 | 10.61 | 10.88 | 10.61 | 10.75 | 2,094,028 | +0.15(+1.42%) |
Sep 21, 2020 | 10.78 | 10.87 | 10.43 | 10.60 | 3,553,127 | -0.58(-5.19%) |
Sep 18, 2020 | 11.21 | 11.32 | 11.00 | 11.18 | 3,636,500 | +0.03(+0.27%) |
Sep 17, 2020 | 10.90 | 11.15 | 10.64 | 11.15 | 2,693,115 | +0.00(+0.00%) |
Sep 16, 2020 | 11.16 | 11.28 | 11.10 | 11.15 | 3,273,266 | +0.09(+0.81%) |
Sep 15, 2020 | 10.82 | 11.13 | 10.80 | 11.06 | 3,750,691 | +0.36(+3.36%) |
Sep 14, 2020 | 10.34 | 10.75 | 10.24 | 10.70 | 4,227,794 | +0.50(+4.90%) |
Sep 11, 2020 | 10.34 | 10.40 | 10.11 | 10.20 | 1,669,900 | -0.01(-0.10%) |
Sep 10, 2020 | 10.48 | 10.64 | 10.15 | 10.21 | 3,280,443 | -0.21(-2.02%) |
Sep 09, 2020 | 10.20 | 10.46 | 10.07 | 10.42 | 3,596,159 | +0.40(+3.99%) |
Sep 08, 2020 | 10.46 | 10.48 | 10.01 | 10.02 | 3,473,961 | -0.66(-6.18%) |
Sep 04, 2020 | 11.02 | 11.11 | 10.50 | 10.68 | 2,115,600 | -0.29(-2.64%) |
Sep 03, 2020 | 11.08 | 11.26 | 10.79 | 10.97 | 4,369,756 | -0.40(-3.52%) |
Sep 02, 2020 | 10.93 | 11.39 | 10.80 | 11.37 | 4,048,924 | +0.51(+4.70%) |
Sep 01, 2020 | 10.85 | 10.99 | 10.65 | 10.86 | 3,124,738 | +0.00(+0.00%) |
Aug 31, 2020 | 10.80 | 10.90 | 10.66 | 10.86 | 5,237,001 | +0.00(+0.00%) |
Aug 28, 2020 | 10.61 | 10.87 | 10.51 | 10.86 | 2,556,900 | +0.31(+2.94%) |
Aug 27, 2020 | 10.70 | 10.74 | 10.38 | 10.55 | 3,462,127 | -0.14(-1.31%) |
Aug 26, 2020 | 10.59 | 10.70 | 10.45 | 10.69 | 3,117,776 | +0.13(+1.23%) |
Aug 25, 2020 | 10.69 | 10.76 | 10.47 | 10.56 | 1,928,449 | -0.14(-1.31%) |
Aug 24, 2020 | 10.71 | 10.93 | 10.59 | 10.70 | 3,585,473 | +0.08(+0.80%) |
Aug 21, 2020 | 10.50 | 10.68 | 10.50 | 10.62 | 1,482,000 | +0.03(+0.24%) |
Aug 20, 2020 | 10.80 | 10.91 | 10.54 | 10.59 | 1,841,445 | -0.32(-2.93%) |
Aug 19, 2020 | 10.94 | 11.04 | 10.86 | 10.91 | 1,729,040 | -0.00(-0.05%) |
Aug 18, 2020 | 11.19 | 11.24 | 10.84 | 10.91 | 3,222,522 | -0.33(-2.89%) |
Aug 17, 2020 | 11.34 | 11.41 | 11.21 | 11.24 | 1,289,058 | -0.03(-0.27%) |
Aug 14, 2020 | 11.41 | 11.43 | 11.15 | 11.27 | 1,687,700 | -0.18(-1.57%) |
Aug 13, 2020 | 11.56 | 11.63 | 11.43 | 11.45 | 1,731,930 | -0.15(-1.29%) |
Aug 12, 2020 | 11.67 | 11.76 | 11.49 | 11.60 | 1,956,573 | +0.02(+0.17%) |
Aug 11, 2020 | 11.68 | 11.77 | 11.50 | 11.58 | 2,277,579 | +0.12(+1.05%) |
Aug 10, 2020 | 11.60 | 11.77 | 11.38 | 11.46 | 3,026,954 | -0.20(-1.72%) |
Aug 07, 2020 | 11.60 | 11.80 | 11.50 | 11.66 | 3,784,300 | -0.10(-0.85%) |
Aug 06, 2020 | 11.80 | 11.92 | 11.71 | 11.76 | 5,034,775 | -0.16(-1.34%) |
Aug 05, 2020 | 11.41 | 11.94 | 11.35 | 11.92 | 5,916,093 | +0.54(+4.75%) |
Aug 04, 2020 | 11.40 | 11.43 | 11.28 | 11.38 | 2,460,664 | -0.09(-0.78%) |
Aug 03, 2020 | 11.52 | 11.76 | 11.41 | 11.47 | 3,389,326 | -0.02(-0.17%) |
Jul 31, 2020 | 11.92 | 12.14 | 11.07 | 11.49 | 7,714,100 | -0.16(-1.37%) |
Jul 30, 2020 | 11.02 | 11.69 | 10.98 | 11.65 | 7,152,878 | +0.59(+5.33%) |
Jul 29, 2020 | 10.77 | 11.07 | 10.73 | 11.06 | 2,385,070 | +0.29(+2.69%) |
Jul 28, 2020 | 11.00 | 11.11 | 10.75 | 10.77 | 2,555,370 | -0.28(-2.53%) |
Jul 27, 2020 | 10.67 | 11.10 | 10.65 | 11.05 | 2,335,135 | +0.40(+3.76%) |
Jul 24, 2020 | 10.91 | 10.91 | 10.63 | 10.65 | 2,266,000 | -0.34(-3.09%) |
Jul 23, 2020 | 10.85 | 11.01 | 10.77 | 10.99 | 3,328,488 | +0.16(+1.48%) |
Jul 22, 2020 | 10.81 | 10.90 | 10.71 | 10.83 | 2,098,193 | +0.06(+0.56%) |
Jul 21, 2020 | 10.99 | 11.08 | 10.74 | 10.77 | 2,125,942 | -0.08(-0.74%) |
Jul 20, 2020 | 10.93 | 10.93 | 10.69 | 10.85 | 2,362,575 | -0.13(-1.18%) |
Jul 17, 2020 | 10.94 | 11.04 | 10.80 | 10.98 | 2,911,400 | +0.11(+1.01%) |
Jul 16, 2020 | 10.76 | 11.00 | 10.76 | 10.87 | 3,007,837 | -0.04(-0.37%) |
Jul 15, 2020 | 10.43 | 10.94 | 10.34 | 10.91 | 4,893,743 | +0.69(+6.75%) |
Jul 14, 2020 | 9.960 | 10.26 | 9.830 | 10.22 | 3,410,231 | +0.21(+2.10%) |
Jul 13, 2020 | 10.03 | 10.35 | 10.01 | 10.01 | 4,723,696 | +0.12(+1.21%) |
Jul 10, 2020 | 9.830 | 9.920 | 9.740 | 9.890 | 2,673,800 | +0.07(+0.71%) |
Jul 09, 2020 | 9.880 | 9.950 | 9.530 | 9.820 | 2,643,968 | -0.06(-0.61%) |
Jul 08, 2020 | 9.890 | 9.980 | 9.720 | 9.880 | 2,543,752 | -0.01(-0.10%) |
Jul 07, 2020 | 10.10 | 10.11 | 9.850 | 9.890 | 4,155,347 | -0.31(-3.04%) |
Jul 06, 2020 | 10.18 | 10.27 | 10.06 | 10.20 | 2,240,362 | +0.25(+2.51%) |
Jul 02, 2020 | 10.22 | 10.35 | 9.895 | 9.950 | 3,715,800 | -0.08(-0.80%) |
Jul 01, 2020 | 10.38 | 10.38 | 10.01 | 10.03 | 4,214,521 | -0.22(-2.15%) |
Jun 30, 2020 | 10.14 | 10.39 | 10.11 | 10.25 | 6,445,325 | +0.02(+0.20%) |
Jun 29, 2020 | 10.00 | 10.30 | 9.920 | 10.23 | 3,693,226 | +0.30(+3.07%) |
Jun 26, 2020 | 10.22 | 10.24 | 9.880 | 9.925 | 2,230,000 | -0.36(-3.55%) |
Jun 25, 2020 | 10.13 | 10.32 | 10.07 | 10.29 | 5,142,551 | +0.02(+0.19%) |
Jun 24, 2020 | 10.51 | 10.51 | 10.11 | 10.27 | 13,516,753 | -0.38(-3.57%) |
Jun 23, 2020 | 10.58 | 10.78 | 10.46 | 10.65 | 3,570,071 | +0.21(+2.06%) |
Jun 22, 2020 | 10.52 | 10.58 | 10.33 | 10.44 | 4,521,919 | -0.13(-1.28%) |
Jun 19, 2020 | 10.70 | 10.99 | 10.40 | 10.57 | 5,754,600 | +0.05(+0.48%) |
Jun 18, 2020 | 10.44 | 10.62 | 10.36 | 10.52 | 3,388,640 | -0.03(-0.28%) |
Jun 17, 2020 | 10.60 | 10.65 | 10.34 | 10.55 | 4,562,169 | -0.05(-0.47%) |
Jun 16, 2020 | 10.88 | 10.96 | 10.43 | 10.60 | 4,342,276 | +0.22(+2.12%) |
Jun 15, 2020 | 10.02 | 10.52 | 9.890 | 10.38 | 5,066,117 | -0.02(-0.19%) |
Jun 12, 2020 | 10.56 | 10.67 | 10.09 | 10.40 | 4,670,000 | +0.30(+2.97%) |
Jun 11, 2020 | 10.51 | 10.72 | 10.01 | 10.10 | 4,653,619 | -0.97(-8.76%) |
Jun 10, 2020 | 11.93 | 11.96 | 11.05 | 11.07 | 6,633,820 | -0.82(-6.90%) |
Jun 09, 2020 | 11.40 | 12.06 | 11.27 | 11.89 | 7,922,668 | +0.06(+0.51%) |
Jun 08, 2020 | 11.98 | 12.07 | 11.71 | 11.83 | 5,341,823 | +0.10(+0.85%) |
Jun 05, 2020 | 11.38 | 11.85 | 11.38 | 11.73 | 7,481,500 | +0.69(+6.25%) |
Jun 04, 2020 | 11.00 | 11.18 | 10.76 | 11.04 | 6,252,251 | +0.18(+1.66%) |
Jun 03, 2020 | 10.44 | 10.89 | 10.44 | 10.86 | 8,342,955 | +0.42(+4.02%) |
Jun 02, 2020 | 10.31 | 10.47 | 10.15 | 10.44 | 5,970,086 | +0.22(+2.15%) |
Jun 01, 2020 | 9.790 | 10.40 | 9.680 | 10.22 | 12,508,130 | +0.51(+5.25%) |
May 29, 2020 | 9.700 | 9.890 | 9.480 | 9.710 | 32,378,500 | -0.22(-2.22%) |
May 28, 2020 | 10.11 | 10.18 | 9.685 | 9.930 | 7,589,310 | -0.21(-2.07%) |
May 27, 2020 | 10.15 | 10.26 | 9.895 | 10.14 | 5,229,325 | +0.15(+1.50%) |
May 26, 2020 | 10.06 | 10.33 | 9.950 | 9.990 | 4,896,292 | +0.38(+3.95%) |
May 22, 2020 | 9.770 | 9.920 | 9.500 | 9.610 | 4,576,300 | -0.21(-2.14%) |
May 21, 2020 | 10.20 | 10.27 | 9.780 | 9.820 | 3,803,840 | -0.39(-3.82%) |
May 20, 2020 | 10.06 | 10.46 | 10.06 | 10.21 | 4,403,549 | +0.24(+2.41%) |
May 19, 2020 | 10.10 | 10.26 | 9.930 | 9.970 | 4,976,896 | -0.26(-2.54%) |
May 18, 2020 | 9.770 | 10.35 | 9.770 | 10.23 | 6,324,496 | +0.94(+10.12%) |
May 15, 2020 | 9.130 | 9.330 | 8.980 | 9.290 | 4,604,300 | +0.00(+0.00%) |
May 14, 2020 | 9.040 | 9.320 | 8.710 | 9.290 | 5,632,280 | +0.09(+0.98%) |
May 13, 2020 | 9.500 | 9.630 | 8.760 | 9.200 | 7,576,890 | -0.51(-5.25%) |
May 12, 2020 | 9.980 | 10.01 | 9.700 | 9.710 | 3,909,160 | -0.17(-1.72%) |
May 11, 2020 | 9.800 | 10.13 | 9.530 | 9.880 | 4,580,410 | -0.13(-1.30%) |
May 08, 2020 | 9.990 | 10.55 | 9.675 | 10.01 | 6,283,100 | +0.71(+7.63%) |
May 07, 2020 | 9.030 | 9.350 | 8.980 | 9.300 | 6,443,332 | +0.45(+5.08%) |
May 06, 2020 | 8.860 | 9.102 | 8.770 | 8.850 | 6,735,123 | -0.06(-0.67%) |
May 05, 2020 | 9.030 | 9.195 | 8.910 | 8.910 | 2,937,934 | +0.03(+0.34%) |
May 04, 2020 | 8.950 | 9.070 | 8.720 | 8.880 | 4,383,149 | -0.12(-1.33%) |