Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.78 | 18.03 | 17.62 | 17.73 | 6,763,278 | -0.28(-1.56%) |
Apr 29, 2021 | 18.11 | 18.49 | 17.81 | 18.01 | 7,862,349 | +0.16(+0.88%) |
Apr 28, 2021 | 17.38 | 17.87 | 17.33 | 17.86 | 7,849,954 | +0.59(+3.40%) |
Apr 27, 2021 | 17.10 | 17.33 | 17.03 | 17.27 | 6,492,441 | +0.26(+1.56%) |
Apr 26, 2021 | 16.83 | 17.10 | 16.77 | 17.00 | 4,319,577 | +0.14(+0.83%) |
Apr 23, 2021 | 16.69 | 16.92 | 16.56 | 16.86 | 3,896,292 | +0.24(+1.44%) |
Apr 22, 2021 | 16.88 | 16.93 | 16.52 | 16.62 | 7,245,055 | -0.25(-1.47%) |
Apr 21, 2021 | 16.32 | 16.97 | 16.27 | 16.87 | 6,334,369 | +0.29(+1.75%) |
Apr 20, 2021 | 17.22 | 17.24 | 16.50 | 16.58 | 8,468,474 | -0.71(-4.12%) |
Apr 19, 2021 | 17.40 | 17.43 | 17.14 | 17.29 | 5,689,218 | +0.00(+0.00%) |
Apr 16, 2021 | 17.60 | 17.67 | 17.27 | 17.29 | 9,831,632 | -0.17(-1.00%) |
Apr 15, 2021 | 17.59 | 17.80 | 17.43 | 17.47 | 5,373,781 | -0.27(-1.54%) |
Apr 14, 2021 | 17.21 | 17.88 | 17.19 | 17.74 | 11,483,730 | +0.68(+3.98%) |
Apr 13, 2021 | 17.22 | 17.29 | 17.05 | 17.06 | 7,239,642 | -0.12(-0.72%) |
Apr 12, 2021 | 17.44 | 17.47 | 17.17 | 17.19 | 5,153,804 | -0.09(-0.53%) |
Apr 09, 2021 | 17.40 | 17.53 | 17.24 | 17.28 | 4,966,429 | -0.13(-0.76%) |
Apr 08, 2021 | 17.36 | 17.44 | 17.10 | 17.41 | 5,542,059 | +0.01(+0.05%) |
Apr 07, 2021 | 17.55 | 17.57 | 17.33 | 17.40 | 4,217,144 | -0.10(-0.57%) |
Apr 06, 2021 | 17.61 | 17.82 | 17.41 | 17.50 | 7,646,902 | -0.01(-0.05%) |
Apr 05, 2021 | 17.75 | 17.77 | 17.28 | 17.51 | 10,341,735 | -0.31(-1.77%) |
Apr 01, 2021 | 17.43 | 17.83 | 17.13 | 17.82 | 9,483,013 | +0.52(+3.01%) |
Mar 31, 2021 | 17.48 | 17.55 | 17.27 | 17.30 | 4,830,164 | -0.15(-0.85%) |
Mar 30, 2021 | 17.28 | 17.51 | 17.09 | 17.45 | 5,879,631 | +0.03(+0.19%) |
Mar 29, 2021 | 17.43 | 17.57 | 17.19 | 17.42 | 7,176,414 | -0.21(-1.17%) |
Mar 26, 2021 | 17.82 | 17.89 | 17.33 | 17.62 | 9,549,572 | +0.21(+1.19%) |
Mar 25, 2021 | 17.00 | 17.43 | 16.71 | 17.42 | 9,893,564 | -0.06(-0.33%) |
Mar 24, 2021 | 17.45 | 17.80 | 17.23 | 17.48 | 9,600,415 | +0.61(+3.63%) |
Mar 23, 2021 | 17.33 | 17.45 | 16.82 | 16.86 | 11,697,345 | -0.97(-5.43%) |
Mar 22, 2021 | 18.29 | 18.29 | 17.78 | 17.83 | 10,339,150 | -0.40(-2.18%) |
Mar 19, 2021 | 18.01 | 18.37 | 17.68 | 18.23 | 11,978,549 | +0.26(+1.47%) |
Mar 18, 2021 | 19.06 | 19.13 | 17.85 | 17.96 | 11,362,821 | -1.30(-6.75%) |
Mar 17, 2021 | 18.75 | 19.30 | 18.73 | 19.26 | 9,823,310 | +0.42(+2.24%) |
Mar 16, 2021 | 19.07 | 19.13 | 18.68 | 18.84 | 12,934,419 | -0.44(-2.28%) |
Mar 15, 2021 | 19.45 | 19.61 | 19.12 | 19.28 | 7,109,272 | -0.20(-1.02%) |
Mar 12, 2021 | 19.11 | 19.56 | 19.05 | 19.48 | 7,667,682 | +0.43(+2.26%) |
Mar 11, 2021 | 18.91 | 19.22 | 18.70 | 19.05 | 8,575,728 | +0.41(+2.22%) |
Mar 10, 2021 | 18.15 | 18.70 | 18.10 | 18.63 | 7,689,673 | +0.54(+2.97%) |
Mar 09, 2021 | 18.25 | 18.38 | 17.91 | 18.10 | 11,730,750 | -0.12(-0.68%) |
Mar 08, 2021 | 18.46 | 18.46 | 17.96 | 18.22 | 9,468,697 | +0.02(+0.09%) |
Mar 05, 2021 | 18.10 | 18.54 | 17.98 | 18.20 | 20,788,966 | +0.63(+3.58%) |
Mar 04, 2021 | 17.38 | 18.14 | 17.14 | 17.57 | 21,976,570 | +0.40(+2.31%) |
Mar 03, 2021 | 17.15 | 17.53 | 17.14 | 17.18 | 11,330,845 | +0.24(+1.42%) |
Mar 02, 2021 | 16.60 | 17.11 | 16.57 | 16.94 | 19,865,986 | +0.35(+2.12%) |
Mar 01, 2021 | 16.65 | 16.96 | 16.40 | 16.59 | 12,803,671 | +0.31(+1.91%) |
Feb 26, 2021 | 16.58 | 16.65 | 16.00 | 16.27 | 12,345,814 | -0.65(-3.83%) |
Feb 25, 2021 | 17.82 | 17.84 | 16.90 | 16.92 | 13,855,484 | -0.72(-4.09%) |
Feb 24, 2021 | 17.33 | 17.91 | 17.04 | 17.64 | 14,412,382 | +0.49(+2.87%) |
Feb 23, 2021 | 17.06 | 17.32 | 16.25 | 17.15 | 15,773,806 | +0.34(+2.00%) |
Feb 22, 2021 | 15.64 | 17.09 | 15.62 | 16.81 | 18,073,962 | +1.26(+8.11%) |
Feb 19, 2021 | 15.44 | 15.65 | 15.26 | 15.55 | 10,759,585 | +0.17(+1.12%) |
Feb 18, 2021 | 15.57 | 15.69 | 15.13 | 15.38 | 13,872,321 | -0.23(-1.47%) |
Feb 17, 2021 | 15.37 | 15.63 | 15.07 | 15.61 | 10,328,641 | +0.21(+1.38%) |
Feb 16, 2021 | 15.19 | 15.45 | 14.95 | 15.40 | 10,548,582 | +0.62(+4.21%) |
Feb 12, 2021 | 14.47 | 14.78 | 14.41 | 14.77 | 11,414,188 | +0.16(+1.12%) |
Feb 11, 2021 | 14.81 | 14.90 | 14.54 | 14.61 | 8,543,387 | -0.23(-1.55%) |
Feb 10, 2021 | 14.68 | 14.98 | 14.67 | 14.84 | 9,320,545 | +0.23(+1.57%) |
Feb 09, 2021 | 14.39 | 14.75 | 14.13 | 14.61 | 12,106,205 | +0.14(+0.96%) |
Feb 08, 2021 | 14.36 | 14.50 | 14.18 | 14.47 | 16,292,462 | +0.33(+2.32%) |
Feb 05, 2021 | 14.33 | 14.40 | 14.09 | 14.14 | 11,229,913 | +0.08(+0.58%) |
Feb 04, 2021 | 14.54 | 14.58 | 13.44 | 14.06 | 24,593,116 | -0.25(-1.77%) |
Feb 03, 2021 | 13.97 | 14.32 | 13.82 | 14.32 | 13,600,298 | +0.51(+3.68%) |
Feb 02, 2021 | 14.12 | 14.27 | 13.78 | 13.81 | 9,208,873 | +0.05(+0.36%) |
Feb 01, 2021 | 13.95 | 13.95 | 13.47 | 13.76 | 11,724,586 | +0.05(+0.36%) |
Jan 29, 2021 | 14.00 | 14.25 | 13.63 | 13.71 | 14,807,532 | -0.38(-2.68%) |
Jan 28, 2021 | 14.26 | 14.47 | 13.90 | 14.09 | 13,146,463 | +0.04(+0.29%) |
Jan 27, 2021 | 13.84 | 14.41 | 13.61 | 14.04 | 8,769,916 | -0.05(-0.35%) |
Jan 26, 2021 | 14.48 | 14.69 | 14.09 | 14.09 | 7,337,024 | -0.26(-1.83%) |
Jan 25, 2021 | 14.36 | 14.45 | 14.12 | 14.36 | 7,211,509 | -0.15(-1.02%) |
Jan 22, 2021 | 14.47 | 14.60 | 14.32 | 14.50 | 5,949,641 | -0.36(-2.43%) |
Jan 21, 2021 | 14.90 | 14.91 | 14.44 | 14.86 | 8,371,329 | -0.08(-0.55%) |
Jan 20, 2021 | 15.10 | 15.16 | 14.85 | 14.95 | 8,459,795 | -0.03(-0.22%) |
Jan 19, 2021 | 14.94 | 15.10 | 14.68 | 14.98 | 12,575,986 | -0.04(-0.27%) |
Jan 15, 2021 | 15.56 | 15.62 | 15.01 | 15.02 | 9,874,576 | -0.86(-5.42%) |
Jan 14, 2021 | 15.24 | 16.10 | 15.12 | 15.88 | 11,625,061 | +0.71(+4.70%) |
Jan 13, 2021 | 15.45 | 15.47 | 15.10 | 15.17 | 7,368,405 | -0.30(-1.96%) |
Jan 12, 2021 | 15.23 | 15.48 | 15.02 | 15.47 | 12,344,495 | +0.46(+3.06%) |
Jan 11, 2021 | 14.75 | 15.09 | 14.64 | 15.01 | 14,946,034 | -0.13(-0.87%) |
Jan 08, 2021 | 15.58 | 15.58 | 14.95 | 15.14 | 7,163,293 | -0.23(-1.49%) |
Jan 07, 2021 | 15.45 | 15.53 | 15.22 | 15.37 | 8,105,575 | +0.19(+1.24%) |
Jan 06, 2021 | 15.22 | 15.51 | 14.95 | 15.18 | 10,462,395 | +0.25(+1.70%) |
Jan 05, 2021 | 13.80 | 15.11 | 13.80 | 14.93 | 15,585,156 | +1.23(+8.97%) |
Jan 04, 2021 | 13.93 | 14.11 | 13.56 | 13.70 | 10,888,047 | -0.05(-0.36%) |
Dec 31, 2020 | 13.75 | 13.75 | 13.75 | 6,055,589 | -0.23(-1.64%) | |
Dec 30, 2020 | 13.78 | 14.24 | 13.78 | 13.98 | 6,055,589 | +0.17(+1.25%) |
Dec 29, 2020 | 14.09 | 14.24 | 13.81 | 13.81 | 7,168,631 | -0.16(-1.17%) |
Dec 28, 2020 | 14.09 | 14.35 | 13.92 | 13.97 | 4,736,306 | -0.04(-0.29%) |
Dec 24, 2020 | 14.10 | 14.16 | 13.82 | 14.01 | 2,537,503 | -0.07(-0.47%) |
Dec 23, 2020 | 13.60 | 14.16 | 13.60 | 14.08 | 6,700,147 | +0.61(+4.50%) |
Dec 22, 2020 | 13.78 | 13.84 | 13.38 | 13.47 | 6,467,040 | -0.38(-2.72%) |
Dec 21, 2020 | 13.54 | 14.00 | 13.35 | 13.85 | 11,848,356 | -0.36(-2.54%) |
Dec 18, 2020 | 14.41 | 14.61 | 14.14 | 14.21 | 6,414,600 | -0.19(-1.31%) |
Dec 17, 2020 | 14.50 | 14.56 | 14.27 | 14.40 | 5,728,669 | +0.04(+0.28%) |
Dec 16, 2020 | 14.77 | 14.77 | 14.31 | 14.36 | 9,613,916 | -0.43(-2.88%) |
Dec 15, 2020 | 14.95 | 15.12 | 14.54 | 14.78 | 10,087,501 | -0.05(-0.33%) |
Dec 14, 2020 | 15.46 | 15.70 | 14.83 | 14.83 | 9,754,029 | -0.40(-2.64%) |
Dec 11, 2020 | 15.35 | 15.36 | 15.05 | 15.23 | 8,546,332 | -0.16(-1.01%) |
Dec 10, 2020 | 14.89 | 15.52 | 14.77 | 15.39 | 9,157,237 | +0.65(+4.39%) |
Dec 09, 2020 | 15.16 | 15.28 | 14.50 | 14.74 | 11,772,864 | -0.20(-1.32%) |
Dec 08, 2020 | 14.41 | 14.95 | 14.41 | 14.94 | 6,848,244 | +0.30(+2.07%) |
Dec 07, 2020 | 14.54 | 14.68 | 14.23 | 14.63 | 9,773,871 | -0.10(-0.67%) |
Dec 04, 2020 | 13.96 | 14.74 | 13.91 | 14.73 | 9,133,815 | +1.13(+8.31%) |
Dec 03, 2020 | 13.37 | 13.74 | 13.20 | 13.60 | 9,091,037 | +0.31(+2.34%) |
Dec 02, 2020 | 12.93 | 13.48 | 12.85 | 13.29 | 19,326,050 | +0.39(+3.05%) |
Dec 01, 2020 | 13.42 | 13.55 | 12.74 | 12.90 | 11,759,370 | -0.11(-0.87%) |
Nov 30, 2020 | 13.91 | 13.91 | 12.99 | 13.01 | 20,712,066 | -0.94(-6.72%) |
Nov 27, 2020 | 13.95 | 14.20 | 13.84 | 13.95 | 4,068,070 | -0.25(-1.77%) |
Nov 25, 2020 | 14.19 | 14.24 | 13.94 | 14.20 | 7,455,119 | -0.09(-0.62%) |
Nov 24, 2020 | 14.22 | 14.58 | 14.02 | 14.29 | 14,226,079 | +0.74(+5.43%) |
Nov 23, 2020 | 12.81 | 13.57 | 12.70 | 13.55 | 10,394,968 | +1.09(+8.76%) |
Nov 20, 2020 | 12.49 | 12.56 | 12.29 | 12.46 | 5,424,176 | -0.02(-0.19%) |
Nov 19, 2020 | 12.34 | 12.53 | 12.16 | 12.49 | 9,666,058 | +0.06(+0.52%) |
Nov 18, 2020 | 12.52 | 12.85 | 12.41 | 12.42 | 12,216,486 | +0.09(+0.72%) |
Nov 17, 2020 | 11.89 | 12.34 | 11.64 | 12.33 | 9,649,258 | +0.22(+1.80%) |
Nov 16, 2020 | 12.02 | 12.13 | 11.64 | 12.11 | 10,060,714 | +0.87(+7.69%) |
Nov 13, 2020 | 11.12 | 11.29 | 11.03 | 11.25 | 7,887,327 | +0.18(+1.61%) |
Nov 12, 2020 | 11.55 | 11.66 | 10.94 | 11.07 | 10,998,832 | -0.75(-6.36%) |
Nov 11, 2020 | 12.05 | 12.11 | 11.75 | 11.82 | 6,840,086 | +0.00(+0.00%) |
Nov 10, 2020 | 11.85 | 11.97 | 11.30 | 11.82 | 11,460,669 | +0.06(+0.55%) |
Nov 09, 2020 | 10.63 | 12.32 | 10.51 | 11.76 | 27,954,484 | +2.29(+24.17%) |
Nov 06, 2020 | 9.590 | 9.756 | 9.445 | 9.469 | 5,530,156 | -0.13(-1.35%) |
Nov 05, 2020 | 9.663 | 9.825 | 9.582 | 9.599 | 6,308,743 | -0.06(-0.59%) |
Nov 04, 2020 | 9.639 | 9.930 | 9.316 | 9.655 | 6,586,849 | +0.03(+0.34%) |
Nov 03, 2020 | 9.712 | 9.817 | 9.550 | 9.623 | 10,012,780 | +0.12(+1.28%) |
Nov 02, 2020 | 9.283 | 9.586 | 9.093 | 9.502 | 9,197,655 | +0.37(+4.07%) |
Oct 30, 2020 | 9.121 | 9.214 | 8.952 | 9.130 | 9,311,201 | -0.02(-0.27%) |
Oct 29, 2020 | 9.033 | 9.178 | 8.628 | 9.154 | 12,795,569 | +0.03(+0.35%) |
Oct 28, 2020 | 9.348 | 9.413 | 9.113 | 9.121 | 11,974,654 | -0.58(-6.00%) |
Oct 27, 2020 | 9.841 | 10.11 | 9.701 | 9.704 | 10,946,282 | -0.23(-2.28%) |
Oct 26, 2020 | 10.00 | 10.01 | 9.752 | 9.930 | 9,244,390 | -0.20(-1.99%) |
Oct 23, 2020 | 10.02 | 10.21 | 9.825 | 10.13 | 10,755,975 | +0.25(+2.54%) |
Oct 22, 2020 | 9.178 | 9.882 | 9.138 | 9.882 | 11,132,984 | +0.57(+6.17%) |
Oct 21, 2020 | 9.590 | 9.590 | 9.275 | 9.307 | 12,672,906 | -0.34(-3.52%) |
Oct 20, 2020 | 9.607 | 9.736 | 9.542 | 9.647 | 8,625,510 | +0.10(+1.02%) |
Oct 19, 2020 | 9.704 | 9.817 | 9.550 | 9.550 | 7,309,141 | -0.06(-0.59%) |
Oct 16, 2020 | 9.785 | 9.898 | 9.542 | 9.607 | 9,783,724 | -0.21(-2.14%) |
Oct 15, 2020 | 9.785 | 9.857 | 9.607 | 9.817 | 12,660,204 | -0.19(-1.86%) |
Oct 14, 2020 | 10.19 | 10.48 | 9.995 | 10.00 | 11,038,498 | -0.14(-1.35%) |
Oct 13, 2020 | 10.25 | 10.50 | 10.05 | 10.14 | 7,205,681 | -0.16(-1.57%) |
Oct 12, 2020 | 10.32 | 10.35 | 10.10 | 10.30 | 5,429,152 | -0.10(-0.93%) |
Oct 09, 2020 | 10.63 | 10.70 | 10.23 | 10.40 | 8,622,637 | -0.05(-0.46%) |
Oct 08, 2020 | 10.06 | 10.50 | 10.03 | 10.45 | 9,465,302 | +0.52(+5.21%) |
Oct 07, 2020 | 9.671 | 9.930 | 9.623 | 9.930 | 11,368,962 | +0.24(+2.50%) |
Oct 06, 2020 | 9.995 | 10.09 | 9.647 | 9.687 | 12,484,795 | -0.10(-0.99%) |
Oct 05, 2020 | 9.906 | 10.01 | 9.607 | 9.785 | 16,328,806 | +0.07(+0.75%) |
Oct 02, 2020 | 9.130 | 9.720 | 8.984 | 9.712 | 17,906,632 | +0.27(+2.83%) |
Oct 01, 2020 | 9.833 | 9.857 | 9.364 | 9.445 | 15,943,165 | -0.44(-4.50%) |
Sep 30, 2020 | 9.979 | 10.08 | 9.865 | 9.890 | 9,932,022 | -0.06(-0.65%) |
Sep 29, 2020 | 10.51 | 10.52 | 9.914 | 9.954 | 10,485,617 | -0.49(-4.65%) |
Sep 28, 2020 | 10.27 | 10.59 | 10.25 | 10.44 | 9,067,818 | +0.39(+3.86%) |
Sep 25, 2020 | 10.17 | 10.22 | 9.922 | 10.05 | 11,947,483 | -0.28(-2.74%) |
Sep 24, 2020 | 10.03 | 10.47 | 9.865 | 10.33 | 10,252,889 | +0.25(+2.49%) |
Sep 23, 2020 | 10.33 | 10.50 | 10.08 | 10.08 | 10,802,506 | -0.22(-2.12%) |
Sep 22, 2020 | 10.33 | 10.59 | 10.16 | 10.30 | 10,326,747 | +0.02(+0.16%) |
Sep 21, 2020 | 10.52 | 10.53 | 10.12 | 10.29 | 15,348,808 | -0.50(-4.65%) |
Sep 18, 2020 | 10.92 | 11.01 | 10.71 | 10.79 | 11,150,960 | -0.19(-1.77%) |
Sep 17, 2020 | 10.90 | 11.05 | 10.61 | 10.98 | 14,203,220 | -0.06(-0.51%) |
Sep 16, 2020 | 10.92 | 11.23 | 10.83 | 11.04 | 19,322,454 | +0.24(+2.25%) |
Sep 15, 2020 | 11.07 | 11.23 | 10.79 | 10.80 | 9,673,761 | -0.14(-1.26%) |
Sep 14, 2020 | 11.19 | 11.28 | 10.92 | 10.93 | 7,992,317 | -0.21(-1.89%) |
Sep 11, 2020 | 11.14 | 11.28 | 11.03 | 11.14 | 6,721,417 | +0.04(+0.36%) |
Sep 10, 2020 | 11.40 | 11.53 | 11.08 | 11.10 | 8,730,380 | -0.28(-2.49%) |
Sep 09, 2020 | 11.50 | 11.56 | 11.37 | 11.39 | 11,309,040 | +0.07(+0.64%) |
Sep 08, 2020 | 12.15 | 12.19 | 11.30 | 11.31 | 19,193,090 | -1.24(-9.86%) |
Sep 04, 2020 | 12.86 | 12.86 | 12.33 | 12.55 | 9,816,124 | -0.23(-1.77%) |
Sep 03, 2020 | 12.67 | 12.94 | 12.58 | 12.78 | 13,513,546 | +0.07(+0.57%) |
Sep 02, 2020 | 12.90 | 13.00 | 12.66 | 12.70 | 15,649,882 | -0.17(-1.30%) |
Sep 01, 2020 | 12.78 | 13.07 | 12.56 | 12.87 | 5,382,091 | +0.08(+0.62%) |
Aug 31, 2020 | 13.33 | 13.37 | 12.79 | 12.79 | 6,395,964 | -0.45(-3.43%) |
Aug 28, 2020 | 13.15 | 13.38 | 13.09 | 13.25 | 5,647,440 | +0.12(+0.91%) |
Aug 27, 2020 | 13.03 | 13.13 | 12.77 | 13.13 | 6,128,246 | +0.13(+0.98%) |
Aug 26, 2020 | 13.25 | 13.26 | 12.93 | 13.00 | 3,906,369 | -0.26(-1.99%) |
Aug 25, 2020 | 13.38 | 13.52 | 13.06 | 13.26 | 4,437,359 | +0.03(+0.24%) |
Aug 24, 2020 | 12.85 | 13.25 | 12.80 | 13.23 | 5,697,065 | +0.60(+4.74%) |
Aug 21, 2020 | 12.89 | 12.93 | 12.60 | 12.63 | 5,854,715 | -0.37(-2.82%) |
Aug 20, 2020 | 13.03 | 13.10 | 12.90 | 13.00 | 4,187,882 | -0.21(-1.57%) |
Aug 19, 2020 | 13.41 | 13.49 | 13.18 | 13.21 | 4,141,115 | -0.20(-1.49%) |
Aug 18, 2020 | 13.51 | 13.72 | 13.36 | 13.41 | 3,415,777 | -0.14(-1.00%) |
Aug 17, 2020 | 13.77 | 13.77 | 13.42 | 13.54 | 4,046,644 | -0.02(-0.18%) |
Aug 14, 2020 | 13.42 | 13.57 | 13.33 | 13.57 | 7,175,312 | +0.02(+0.12%) |
Aug 13, 2020 | 13.80 | 13.84 | 13.47 | 13.55 | 4,231,270 | -0.34(-2.47%) |
Aug 12, 2020 | 13.86 | 14.00 | 13.67 | 13.89 | 5,028,442 | +0.36(+2.65%) |
Aug 11, 2020 | 13.85 | 14.19 | 13.49 | 13.53 | 7,261,268 | +0.04(+0.30%) |
Aug 10, 2020 | 13.05 | 13.50 | 12.97 | 13.49 | 6,525,039 | +0.58(+4.51%) |
Aug 07, 2020 | 12.98 | 13.02 | 12.75 | 12.91 | 6,111,992 | -0.20(-1.52%) |
Aug 06, 2020 | 13.21 | 13.37 | 13.10 | 13.11 | 4,030,151 | -0.16(-1.20%) |
Aug 05, 2020 | 13.16 | 13.58 | 13.13 | 13.27 | 8,308,307 | +0.43(+3.36%) |
Aug 04, 2020 | 12.77 | 12.97 | 12.67 | 12.84 | 8,263,303 | -0.02(-0.12%) |
Aug 03, 2020 | 12.58 | 13.00 | 12.41 | 12.86 | 4,805,972 | +0.28(+2.22%) |
Jul 31, 2020 | 12.87 | 13.06 | 12.47 | 12.58 | 5,882,786 | -0.36(-2.78%) |
Jul 30, 2020 | 12.82 | 12.96 | 12.46 | 12.94 | 5,476,338 | -0.18(-1.34%) |
Jul 29, 2020 | 12.99 | 13.11 | 12.72 | 13.11 | 7,366,721 | +0.24(+1.86%) |
Jul 28, 2020 | 13.38 | 13.38 | 12.85 | 12.87 | 6,462,196 | -0.57(-4.27%) |
Jul 27, 2020 | 13.29 | 13.45 | 13.05 | 13.45 | 4,335,690 | +0.12(+0.90%) |
Jul 24, 2020 | 13.79 | 13.83 | 13.31 | 13.33 | 5,784,788 | -0.38(-2.79%) |
Jul 23, 2020 | 14.15 | 14.24 | 13.63 | 13.71 | 9,395,533 | -0.61(-4.24%) |
Jul 22, 2020 | 14.20 | 14.40 | 13.97 | 14.32 | 5,986,584 | -0.19(-1.32%) |
Jul 21, 2020 | 13.64 | 14.59 | 13.64 | 14.51 | 7,808,328 | +1.16(+8.73%) |
Jul 20, 2020 | 13.49 | 13.68 | 13.26 | 13.34 | 6,787,196 | -0.22(-1.65%) |
Jul 17, 2020 | 13.69 | 13.86 | 13.47 | 13.57 | 4,898,165 | -0.06(-0.47%) |
Jul 16, 2020 | 13.67 | 13.91 | 13.47 | 13.63 | 4,280,749 | -0.18(-1.27%) |
Jul 15, 2020 | 13.81 | 14.04 | 13.67 | 13.80 | 4,078,115 | +0.26(+1.94%) |
Jul 14, 2020 | 12.94 | 13.58 | 12.88 | 13.54 | 5,447,099 | +0.57(+4.43%) |
Jul 13, 2020 | 12.94 | 13.14 | 12.73 | 12.97 | 8,790,336 | +0.09(+0.68%) |
Jul 10, 2020 | 12.53 | 12.88 | 12.49 | 12.88 | 5,031,503 | +0.33(+2.61%) |
Jul 09, 2020 | 12.90 | 13.03 | 12.49 | 12.55 | 8,220,208 | -0.54(-4.14%) |
Jul 08, 2020 | 13.16 | 13.35 | 12.91 | 13.09 | 4,554,018 | +0.02(+0.12%) |
Jul 07, 2020 | 13.41 | 13.45 | 13.08 | 13.08 | 3,600,480 | -0.44(-3.25%) |
Jul 06, 2020 | 13.65 | 13.89 | 13.49 | 13.52 | 6,032,116 | +0.16(+1.19%) |
Jul 02, 2020 | 13.49 | 13.80 | 13.35 | 13.36 | 4,234,358 | +0.23(+1.76%) |
Jul 01, 2020 | 13.43 | 13.82 | 13.09 | 13.13 | 4,491,740 | -0.33(-2.43%) |
Jun 30, 2020 | 13.38 | 13.52 | 12.95 | 13.45 | 13,403,498 | -0.08(-0.59%) |
Jun 29, 2020 | 13.15 | 13.61 | 12.91 | 13.53 | 13,114,233 | +0.53(+4.05%) |
Jun 26, 2020 | 13.23 | 13.30 | 12.81 | 13.01 | 8,673,109 | -0.34(-2.57%) |
Jun 25, 2020 | 13.17 | 13.66 | 13.08 | 13.35 | 8,008,859 | +0.02(+0.12%) |
Jun 24, 2020 | 13.80 | 13.80 | 13.32 | 13.33 | 5,500,551 | -0.69(-4.95%) |
Jun 23, 2020 | 13.98 | 14.14 | 13.84 | 14.03 | 5,347,732 | +0.21(+1.50%) |
Jun 22, 2020 | 13.57 | 13.87 | 13.35 | 13.82 | 3,822,332 | +0.22(+1.58%) |
Jun 19, 2020 | 14.36 | 14.36 | 13.53 | 13.61 | 8,859,958 | -0.32(-2.29%) |
Jun 18, 2020 | 14.10 | 14.38 | 13.92 | 13.92 | 4,957,833 | -0.21(-1.47%) |
Jun 17, 2020 | 14.83 | 14.88 | 14.12 | 14.13 | 4,590,524 | -0.68(-4.58%) |
Jun 16, 2020 | 15.12 | 15.31 | 14.66 | 14.81 | 5,408,346 | +0.27(+1.87%) |
Jun 15, 2020 | 14.00 | 14.68 | 13.86 | 14.54 | 4,887,902 | -0.08(-0.55%) |
Jun 12, 2020 | 14.73 | 14.97 | 14.40 | 14.62 | 4,100,894 | +0.44(+3.10%) |
Jun 11, 2020 | 14.73 | 15.39 | 14.06 | 14.18 | 8,277,738 | -1.60(-10.12%) |
Jun 10, 2020 | 16.26 | 16.26 | 15.67 | 15.78 | 5,969,338 | -0.45(-2.75%) |
Jun 09, 2020 | 16.45 | 16.64 | 16.14 | 16.22 | 5,335,608 | -0.76(-4.46%) |
Jun 08, 2020 | 17.44 | 17.52 | 16.57 | 16.98 | 8,399,674 | +0.05(+0.28%) |
Jun 05, 2020 | 16.57 | 16.98 | 16.23 | 16.93 | 10,363,519 | +1.59(+10.35%) |
Jun 04, 2020 | 14.89 | 15.38 | 14.71 | 15.35 | 11,135,827 | +0.32(+2.12%) |
Jun 03, 2020 | 14.73 | 15.15 | 14.70 | 15.03 | 6,614,211 | +0.61(+4.21%) |
Jun 02, 2020 | 14.08 | 14.43 | 14.02 | 14.42 | 6,243,045 | +0.55(+3.98%) |
Jun 01, 2020 | 13.44 | 13.94 | 13.31 | 13.87 | 5,887,613 | +0.36(+2.69%) |
May 29, 2020 | 13.65 | 13.73 | 13.30 | 13.50 | 6,852,264 | -0.24(-1.78%) |
May 28, 2020 | 13.79 | 14.02 | 13.61 | 13.75 | 5,478,963 | -0.09(-0.63%) |
May 27, 2020 | 14.04 | 14.11 | 13.42 | 13.84 | 5,301,582 | -0.08(-0.57%) |
May 26, 2020 | 14.15 | 14.20 | 13.83 | 13.91 | 5,823,073 | +0.43(+3.16%) |
May 22, 2020 | 13.63 | 13.67 | 13.30 | 13.49 | 4,892,590 | -0.34(-2.45%) |
May 21, 2020 | 14.55 | 14.59 | 13.75 | 13.83 | 6,175,603 | -0.65(-4.47%) |
May 20, 2020 | 13.93 | 14.56 | 13.85 | 14.47 | 8,782,472 | +0.91(+6.69%) |
May 19, 2020 | 13.69 | 13.97 | 13.46 | 13.57 | 9,127,721 | -0.02(-0.17%) |
May 18, 2020 | 13.60 | 14.03 | 13.41 | 13.59 | 6,898,089 | +0.85(+6.69%) |
May 15, 2020 | 12.50 | 12.99 | 12.36 | 12.74 | 6,870,646 | +0.28(+2.22%) |
May 14, 2020 | 12.30 | 12.66 | 11.77 | 12.46 | 7,118,845 | -0.04(-0.32%) |
May 13, 2020 | 13.31 | 13.34 | 12.39 | 12.50 | 6,759,432 | -0.78(-5.88%) |
May 12, 2020 | 13.58 | 13.76 | 13.28 | 13.28 | 7,099,213 | -0.10(-0.77%) |
May 11, 2020 | 13.35 | 13.59 | 13.17 | 13.39 | 6,277,899 | -0.10(-0.76%) |
May 08, 2020 | 13.37 | 13.64 | 13.24 | 13.49 | 6,782,918 | +0.45(+3.45%) |
May 07, 2020 | 12.90 | 13.13 | 12.75 | 13.04 | 9,971,303 | +0.47(+3.70%) |
May 06, 2020 | 12.64 | 13.40 | 12.55 | 12.57 | 10,269,908 | -0.50(-3.80%) |
May 05, 2020 | 14.00 | 14.11 | 13.05 | 13.07 | 14,554,205 | -0.21(-1.54%) |
May 04, 2020 | 12.89 | 13.67 | 12.82 | 13.28 | 23,031,060 | -0.27(-1.98%) |