Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.00 | 21.08 | 19.96 | 20.46 | 2,289,802 | +0.68(+3.44%) |
Mar 30, 2021 | 18.76 | 20.23 | 18.76 | 19.78 | 2,062,891 | +0.80(+4.21%) |
Mar 29, 2021 | 18.89 | 19.84 | 18.61 | 18.98 | 1,971,387 | +0.13(+0.69%) |
Mar 26, 2021 | 19.35 | 19.84 | 18.36 | 18.85 | 3,681,000 | +0.28(+1.51%) |
Mar 25, 2021 | 19.37 | 19.88 | 17.61 | 18.57 | 10,218,744 | -4.77(-20.44%) |
Mar 24, 2021 | 24.07 | 25.19 | 23.12 | 23.34 | 2,061,082 | -0.57(-2.38%) |
Mar 23, 2021 | 24.54 | 24.76 | 23.75 | 23.91 | 1,471,828 | -0.97(-3.90%) |
Mar 22, 2021 | 25.23 | 25.42 | 23.75 | 24.88 | 1,440,600 | -0.45(-1.78%) |
Mar 19, 2021 | 24.31 | 25.48 | 24.12 | 25.33 | 1,898,200 | +0.97(+3.98%) |
Mar 18, 2021 | 26.61 | 26.84 | 24.27 | 24.36 | 1,918,454 | -2.61(-9.68%) |
Mar 17, 2021 | 27.00 | 27.09 | 25.81 | 26.97 | 2,121,515 | -0.41(-1.50%) |
Mar 16, 2021 | 26.14 | 28.90 | 26.09 | 27.38 | 4,346,028 | +1.63(+6.33%) |
Mar 15, 2021 | 24.71 | 27.06 | 24.48 | 25.75 | 2,569,581 | +0.97(+3.91%) |
Mar 12, 2021 | 23.65 | 25.21 | 23.55 | 24.78 | 1,775,200 | +1.24(+5.27%) |
Mar 11, 2021 | 23.00 | 24.01 | 22.90 | 23.54 | 1,828,409 | +0.99(+4.39%) |
Mar 10, 2021 | 21.20 | 22.95 | 20.99 | 22.55 | 1,924,205 | +1.73(+8.31%) |
Mar 09, 2021 | 20.13 | 20.92 | 19.77 | 20.82 | 1,608,352 | +0.80(+4.00%) |
Mar 08, 2021 | 19.42 | 20.57 | 19.40 | 20.02 | 1,608,726 | +0.43(+2.19%) |
Mar 05, 2021 | 19.64 | 19.84 | 18.05 | 19.59 | 2,203,500 | -0.01(-0.05%) |
Mar 04, 2021 | 19.70 | 19.97 | 18.50 | 19.60 | 1,899,338 | -0.18(-0.91%) |
Mar 03, 2021 | 19.69 | 19.98 | 19.10 | 19.78 | 1,805,232 | +0.26(+1.33%) |
Mar 02, 2021 | 21.15 | 21.20 | 19.35 | 19.52 | 1,876,428 | -1.57(-7.44%) |
Mar 01, 2021 | 20.22 | 21.82 | 19.92 | 21.09 | 2,001,529 | +1.51(+7.71%) |
Feb 26, 2021 | 21.07 | 21.07 | 19.55 | 19.58 | 2,272,500 | -1.36(-6.49%) |
Feb 25, 2021 | 21.98 | 22.33 | 20.80 | 20.94 | 1,858,740 | -1.02(-4.64%) |
Feb 24, 2021 | 21.60 | 22.07 | 21.20 | 21.96 | 1,765,354 | +0.20(+0.92%) |
Feb 23, 2021 | 21.70 | 22.19 | 21.02 | 21.76 | 1,712,421 | -0.06(-0.27%) |
Feb 22, 2021 | 21.90 | 22.21 | 21.68 | 21.82 | 1,579,396 | -0.05(-0.23%) |
Feb 19, 2021 | 21.97 | 22.30 | 21.62 | 21.87 | 1,569,400 | -0.02(-0.09%) |
Feb 18, 2021 | 22.34 | 22.80 | 21.73 | 21.89 | 2,050,089 | -1.01(-4.41%) |
Feb 17, 2021 | 22.46 | 23.05 | 21.84 | 22.90 | 2,170,888 | +0.44(+1.96%) |
Feb 16, 2021 | 25.10 | 25.37 | 22.45 | 22.46 | 3,207,334 | -2.51(-10.05%) |
Feb 12, 2021 | 25.80 | 25.98 | 24.71 | 24.97 | 1,589,200 | -0.84(-3.25%) |
Feb 11, 2021 | 26.95 | 27.30 | 25.28 | 25.81 | 2,525,381 | -1.18(-4.37%) |
Feb 10, 2021 | 23.92 | 27.72 | 23.62 | 26.99 | 4,197,746 | +3.49(+14.85%) |
Feb 09, 2021 | 23.85 | 24.10 | 22.96 | 23.50 | 1,504,542 | -0.47(-1.96%) |
Feb 08, 2021 | 23.99 | 24.28 | 23.11 | 23.97 | 1,663,207 | +0.38(+1.61%) |
Feb 05, 2021 | 24.23 | 24.62 | 23.23 | 23.59 | 1,643,600 | -0.56(-2.32%) |
Feb 04, 2021 | 22.90 | 24.60 | 22.65 | 24.15 | 2,353,841 | +1.28(+5.60%) |
Feb 03, 2021 | 22.65 | 23.42 | 22.16 | 22.87 | 2,390,337 | +0.49(+2.19%) |
Feb 02, 2021 | 23.67 | 24.05 | 21.61 | 22.38 | 3,524,779 | -1.16(-4.93%) |
Feb 01, 2021 | 26.98 | 27.00 | 23.41 | 23.54 | 4,342,298 | -2.75(-10.46%) |
Jan 29, 2021 | 28.49 | 28.99 | 26.00 | 26.29 | 3,835,600 | -0.83(-3.06%) |
Jan 28, 2021 | 27.80 | 32.48 | 25.55 | 27.12 | 10,764,437 | -1.03(-3.66%) |
Jan 27, 2021 | 23.54 | 28.18 | 23.26 | 28.15 | 7,886,462 | +4.51(+19.08%) |
Jan 26, 2021 | 21.77 | 23.66 | 21.39 | 23.64 | 4,465,801 | +1.97(+9.09%) |
Jan 25, 2021 | 19.83 | 23.18 | 19.74 | 21.67 | 5,280,396 | +1.89(+9.56%) |
Jan 22, 2021 | 19.25 | 19.79 | 19.14 | 19.78 | 2,696,700 | +0.29(+1.49%) |
Jan 21, 2021 | 19.46 | 20.04 | 19.04 | 19.49 | 2,881,185 | -0.05(-0.26%) |
Jan 20, 2021 | 19.01 | 19.55 | 18.60 | 19.54 | 2,412,499 | +0.65(+3.44%) |
Jan 19, 2021 | 18.58 | 19.14 | 18.28 | 18.89 | 2,603,262 | +0.64(+3.51%) |
Jan 15, 2021 | 18.26 | 18.71 | 18.17 | 18.25 | 2,098,600 | -0.19(-1.03%) |
Jan 14, 2021 | 18.17 | 18.97 | 18.17 | 18.44 | 2,345,565 | +0.42(+2.33%) |
Jan 13, 2021 | 18.24 | 18.49 | 17.83 | 18.02 | 1,933,006 | -0.20(-1.10%) |
Jan 12, 2021 | 17.69 | 18.50 | 17.69 | 18.22 | 2,780,613 | +0.69(+3.94%) |
Jan 11, 2021 | 16.54 | 17.76 | 16.43 | 17.53 | 2,915,680 | +0.80(+4.78%) |
Jan 08, 2021 | 16.98 | 17.39 | 16.41 | 16.73 | 3,080,000 | -0.15(-0.89%) |
Jan 07, 2021 | 16.95 | 17.69 | 16.66 | 16.88 | 2,790,571 | +0.38(+2.30%) |
Jan 06, 2021 | 15.94 | 16.82 | 15.92 | 16.50 | 3,575,077 | +0.70(+4.43%) |
Jan 05, 2021 | 16.01 | 16.29 | 15.55 | 15.80 | 2,228,182 | -0.27(-1.68%) |
Jan 04, 2021 | 15.88 | 16.23 | 15.35 | 16.07 | 3,262,817 | +0.24(+1.52%) |
Dec 31, 2020 | 15.83 | 15.83 | 15.83 | 3,639,993 | -0.38(-2.34%) | |
Dec 30, 2020 | 16.50 | 16.52 | 15.81 | 16.21 | 3,639,993 | -0.34(-2.05%) |
Dec 29, 2020 | 17.08 | 17.48 | 16.52 | 16.55 | 2,554,175 | -0.45(-2.65%) |
Dec 28, 2020 | 17.85 | 18.10 | 16.89 | 17.00 | 3,387,821 | -0.78(-4.39%) |
Dec 24, 2020 | 18.41 | 18.69 | 17.76 | 17.78 | 1,640,200 | -0.68(-3.68%) |
Dec 23, 2020 | 17.75 | 18.69 | 17.65 | 18.46 | 4,119,833 | +0.96(+5.49%) |
Dec 22, 2020 | 19.37 | 19.46 | 17.49 | 17.50 | 5,817,477 | -1.80(-9.33%) |
Dec 21, 2020 | 18.29 | 19.61 | 18.11 | 19.30 | 5,004,317 | +0.63(+3.37%) |
Dec 18, 2020 | 20.20 | 20.71 | 18.54 | 18.67 | 8,936,700 | -1.41(-7.02%) |
Dec 17, 2020 | 20.48 | 22.45 | 19.05 | 20.08 | 50,150,440 | +2.97(+17.36%) |
Dec 16, 2020 | 18.25 | 18.33 | 17.07 | 17.11 | 4,579,432 | -1.23(-6.71%) |
Dec 15, 2020 | 18.76 | 18.88 | 17.36 | 18.34 | 2,718,954 | -0.12(-0.65%) |
Dec 14, 2020 | 18.50 | 19.43 | 18.30 | 18.46 | 3,010,852 | +0.00(+0.00%) |
Dec 11, 2020 | 19.20 | 19.50 | 17.72 | 18.46 | 4,210,900 | -0.99(-5.09%) |
Dec 10, 2020 | 19.18 | 19.68 | 18.54 | 19.45 | 4,314,132 | -0.05(-0.26%) |
Dec 09, 2020 | 18.50 | 20.32 | 18.08 | 19.50 | 9,396,956 | +1.37(+7.56%) |
Dec 08, 2020 | 16.14 | 18.57 | 16.11 | 18.13 | 6,761,628 | +1.91(+11.78%) |
Dec 07, 2020 | 15.68 | 16.54 | 15.43 | 16.22 | 3,524,579 | +0.61(+3.91%) |
Dec 04, 2020 | 14.70 | 15.67 | 14.35 | 15.61 | 5,112,900 | +1.12(+7.73%) |
Dec 03, 2020 | 14.10 | 14.81 | 13.78 | 14.49 | 3,441,891 | +0.51(+3.65%) |
Dec 02, 2020 | 13.16 | 14.65 | 12.97 | 13.98 | 4,978,891 | +0.75(+5.67%) |
Dec 01, 2020 | 13.27 | 13.87 | 13.14 | 13.23 | 2,962,307 | +0.03(+0.23%) |
Nov 30, 2020 | 13.00 | 13.31 | 12.87 | 13.20 | 4,097,406 | +0.00(+0.00%) |
Nov 27, 2020 | 12.64 | 13.22 | 12.27 | 13.20 | 3,619,500 | +0.63(+5.01%) |
Nov 25, 2020 | 11.17 | 12.80 | 11.11 | 12.57 | 6,372,600 | +1.40(+12.53%) |
Nov 24, 2020 | 11.00 | 11.27 | 10.77 | 11.17 | 4,105,810 | +0.25(+2.29%) |
Nov 23, 2020 | 10.87 | 11.00 | 10.54 | 10.92 | 3,339,678 | +0.10(+0.92%) |
Nov 20, 2020 | 10.86 | 11.17 | 10.77 | 10.82 | 2,652,500 | -0.11(-1.01%) |
Nov 19, 2020 | 10.80 | 11.01 | 10.66 | 10.93 | 2,880,161 | +0.08(+0.74%) |
Nov 18, 2020 | 11.05 | 11.05 | 10.70 | 10.85 | 5,447,325 | +0.01(+0.09%) |
Nov 17, 2020 | 11.27 | 11.49 | 10.79 | 10.84 | 10,355,691 | -2.11(-16.29%) |
Nov 16, 2020 | 12.28 | 13.14 | 12.21 | 12.95 | 3,802,975 | +1.10(+9.28%) |
Nov 13, 2020 | 11.77 | 12.17 | 11.62 | 11.85 | 2,394,000 | +0.18(+1.54%) |
Nov 12, 2020 | 11.71 | 12.34 | 11.60 | 11.67 | 2,744,727 | -0.26(-2.18%) |
Nov 11, 2020 | 12.28 | 12.28 | 11.71 | 11.93 | 2,354,786 | -0.47(-3.79%) |
Nov 10, 2020 | 11.16 | 12.53 | 11.04 | 12.40 | 4,320,178 | +1.23(+11.01%) |
Nov 09, 2020 | 11.00 | 11.49 | 10.22 | 11.17 | 3,443,031 | +0.62(+5.88%) |
Nov 06, 2020 | 10.17 | 10.64 | 10.09 | 10.55 | 2,288,300 | +0.39(+3.84%) |
Nov 05, 2020 | 10.00 | 10.24 | 9.940 | 10.16 | 1,631,147 | +0.28(+2.83%) |
Nov 04, 2020 | 9.860 | 10.12 | 9.650 | 9.880 | 1,185,650 | -0.04(-0.40%) |
Nov 03, 2020 | 9.580 | 9.970 | 9.580 | 9.920 | 2,166,071 | +0.38(+3.98%) |
Nov 02, 2020 | 9.170 | 9.610 | 8.850 | 9.540 | 3,275,905 | +0.40(+4.38%) |
Oct 30, 2020 | 9.090 | 9.210 | 8.982 | 9.140 | 2,475,900 | -0.02(-0.22%) |
Oct 29, 2020 | 9.330 | 9.340 | 8.970 | 9.160 | 3,096,980 | -0.13(-1.40%) |
Oct 28, 2020 | 9.860 | 10.07 | 9.290 | 9.290 | 3,555,973 | -0.84(-8.29%) |
Oct 27, 2020 | 10.21 | 10.38 | 9.945 | 10.13 | 2,143,218 | -0.20(-1.94%) |
Oct 26, 2020 | 9.850 | 10.43 | 9.700 | 10.33 | 4,660,378 | +0.34(+3.40%) |
Oct 23, 2020 | 9.800 | 10.09 | 9.770 | 9.990 | 2,597,700 | +0.27(+2.78%) |
Oct 22, 2020 | 9.570 | 9.780 | 9.450 | 9.720 | 1,846,334 | +0.18(+1.89%) |
Oct 21, 2020 | 9.850 | 9.900 | 9.530 | 9.540 | 2,547,806 | -0.28(-2.85%) |
Oct 20, 2020 | 10.01 | 10.02 | 9.700 | 9.820 | 2,244,075 | -0.13(-1.31%) |
Oct 19, 2020 | 9.960 | 10.24 | 9.870 | 9.950 | 2,393,248 | +0.08(+0.81%) |
Oct 16, 2020 | 10.00 | 10.09 | 9.820 | 9.870 | 1,995,500 | -0.16(-1.60%) |
Oct 15, 2020 | 9.590 | 10.12 | 9.550 | 10.03 | 2,889,953 | +0.36(+3.72%) |
Oct 14, 2020 | 9.750 | 9.890 | 9.640 | 9.670 | 1,705,025 | -0.07(-0.72%) |
Oct 13, 2020 | 9.800 | 9.830 | 9.620 | 9.740 | 1,985,694 | -0.07(-0.71%) |
Oct 12, 2020 | 10.10 | 10.19 | 9.790 | 9.810 | 2,984,759 | -0.26(-2.58%) |
Oct 09, 2020 | 10.30 | 10.48 | 10.04 | 10.07 | 2,503,000 | -0.21(-2.04%) |
Oct 08, 2020 | 10.41 | 10.60 | 9.830 | 10.28 | 3,786,739 | -0.03(-0.29%) |
Oct 07, 2020 | 9.710 | 10.39 | 9.630 | 10.31 | 5,796,015 | +0.64(+6.62%) |
Oct 06, 2020 | 9.700 | 10.13 | 9.570 | 9.670 | 4,117,092 | -0.07(-0.72%) |
Oct 05, 2020 | 9.640 | 9.780 | 9.390 | 9.740 | 3,203,331 | +0.08(+0.83%) |
Oct 02, 2020 | 9.350 | 9.820 | 9.300 | 9.660 | 3,069,100 | +0.05(+0.52%) |
Oct 01, 2020 | 9.510 | 9.630 | 9.290 | 9.610 | 3,910,500 | +0.12(+1.26%) |
Sep 30, 2020 | 9.700 | 9.890 | 9.490 | 9.490 | 5,468,082 | -0.14(-1.45%) |
Sep 29, 2020 | 9.720 | 10.22 | 9.520 | 9.630 | 7,023,951 | -0.15(-1.53%) |
Sep 28, 2020 | 10.31 | 10.37 | 9.730 | 9.780 | 7,479,583 | -0.22(-2.20%) |
Sep 25, 2020 | 10.64 | 11.17 | 9.680 | 10.00 | 17,956,200 | -0.98(-8.93%) |
Sep 24, 2020 | 12.82 | 12.83 | 10.85 | 10.98 | 13,972,773 | -2.37(-17.75%) |
Sep 23, 2020 | 13.75 | 14.08 | 13.26 | 13.35 | 6,136,811 | -0.17(-1.26%) |
Sep 22, 2020 | 13.65 | 13.77 | 13.22 | 13.52 | 2,721,069 | -0.15(-1.10%) |
Sep 21, 2020 | 13.56 | 13.73 | 12.95 | 13.67 | 3,047,509 | +0.23(+1.71%) |
Sep 18, 2020 | 13.29 | 13.57 | 12.90 | 13.44 | 3,748,200 | +0.23(+1.74%) |
Sep 17, 2020 | 12.68 | 13.53 | 12.53 | 13.21 | 3,603,486 | +0.33(+2.56%) |
Sep 16, 2020 | 12.07 | 13.00 | 11.83 | 12.88 | 3,150,010 | +0.86(+7.15%) |
Sep 15, 2020 | 12.21 | 12.48 | 11.95 | 12.02 | 2,295,964 | -0.11(-0.91%) |
Sep 14, 2020 | 11.86 | 12.29 | 11.75 | 12.13 | 2,291,282 | +0.34(+2.88%) |
Sep 11, 2020 | 11.75 | 11.87 | 11.19 | 11.79 | 2,605,900 | +0.04(+0.34%) |
Sep 10, 2020 | 12.01 | 12.06 | 11.74 | 11.75 | 2,045,012 | -0.19(-1.59%) |
Sep 09, 2020 | 12.19 | 12.30 | 11.82 | 11.94 | 2,481,967 | -0.05(-0.42%) |
Sep 08, 2020 | 12.44 | 12.64 | 11.89 | 11.99 | 2,590,319 | -0.52(-4.16%) |
Sep 04, 2020 | 13.05 | 13.27 | 12.32 | 12.51 | 2,720,100 | -0.43(-3.32%) |
Sep 03, 2020 | 13.14 | 13.59 | 12.80 | 12.94 | 2,753,659 | -0.20(-1.52%) |
Sep 02, 2020 | 12.92 | 13.48 | 12.92 | 13.14 | 2,623,652 | +0.19(+1.47%) |
Sep 01, 2020 | 13.05 | 13.05 | 12.57 | 12.95 | 2,774,356 | -0.07(-0.54%) |
Aug 31, 2020 | 13.68 | 13.76 | 12.99 | 13.02 | 3,852,083 | -0.62(-4.55%) |
Aug 28, 2020 | 13.88 | 13.88 | 13.45 | 13.64 | 1,994,100 | -0.20(-1.45%) |
Aug 27, 2020 | 13.67 | 13.91 | 13.54 | 13.84 | 1,914,793 | +0.20(+1.47%) |
Aug 26, 2020 | 13.57 | 13.99 | 13.38 | 13.64 | 1,867,889 | -0.04(-0.29%) |
Aug 25, 2020 | 13.58 | 13.95 | 13.35 | 13.68 | 1,650,710 | +0.03(+0.22%) |
Aug 24, 2020 | 13.92 | 13.98 | 13.23 | 13.65 | 2,143,913 | -0.10(-0.73%) |
Aug 21, 2020 | 13.84 | 14.08 | 13.68 | 13.75 | 2,948,000 | -0.19(-1.36%) |
Aug 20, 2020 | 14.13 | 14.16 | 13.61 | 13.94 | 2,131,380 | -0.23(-1.62%) |
Aug 19, 2020 | 14.72 | 14.72 | 14.16 | 14.17 | 2,131,776 | -0.52(-3.54%) |
Aug 18, 2020 | 14.81 | 15.03 | 14.48 | 14.69 | 1,429,586 | -0.16(-1.08%) |
Aug 17, 2020 | 15.12 | 15.12 | 14.45 | 14.85 | 2,239,740 | -0.27(-1.79%) |
Aug 14, 2020 | 14.55 | 15.15 | 14.41 | 15.12 | 1,980,300 | +0.47(+3.21%) |
Aug 13, 2020 | 14.85 | 14.92 | 14.53 | 14.65 | 1,806,158 | -0.16(-1.08%) |
Aug 12, 2020 | 15.29 | 15.49 | 14.79 | 14.81 | 2,436,156 | -0.30(-1.99%) |
Aug 11, 2020 | 15.82 | 16.05 | 15.06 | 15.11 | 2,024,794 | -0.52(-3.33%) |
Aug 10, 2020 | 15.18 | 16.34 | 15.15 | 15.63 | 2,741,600 | +0.58(+3.85%) |
Aug 07, 2020 | 15.18 | 15.19 | 14.87 | 15.05 | 1,564,200 | -0.08(-0.53%) |
Aug 06, 2020 | 15.64 | 15.70 | 15.10 | 15.13 | 1,497,929 | -0.44(-2.83%) |
Aug 05, 2020 | 15.58 | 15.85 | 15.44 | 15.57 | 1,995,775 | +0.09(+0.58%) |
Aug 04, 2020 | 15.13 | 15.59 | 15.13 | 15.48 | 2,251,518 | +0.22(+1.44%) |
Aug 03, 2020 | 15.06 | 15.32 | 14.71 | 15.26 | 2,003,608 | +0.10(+0.66%) |
Jul 31, 2020 | 15.28 | 15.77 | 14.76 | 15.16 | 2,752,900 | -0.08(-0.52%) |
Jul 30, 2020 | 15.45 | 15.54 | 15.01 | 15.24 | 1,765,481 | -0.46(-2.93%) |
Jul 29, 2020 | 15.60 | 15.70 | 14.93 | 15.70 | 2,177,311 | +0.15(+0.96%) |
Jul 28, 2020 | 14.88 | 15.85 | 14.88 | 15.55 | 2,859,316 | +0.55(+3.67%) |
Jul 27, 2020 | 15.22 | 15.22 | 14.16 | 15.00 | 3,310,151 | -0.11(-0.73%) |
Jul 24, 2020 | 15.40 | 15.61 | 14.89 | 15.11 | 2,528,800 | -0.46(-2.95%) |
Jul 23, 2020 | 15.82 | 16.02 | 15.35 | 15.57 | 2,022,332 | -0.36(-2.26%) |
Jul 22, 2020 | 15.75 | 16.22 | 15.53 | 15.93 | 1,422,348 | +0.16(+1.01%) |
Jul 21, 2020 | 15.60 | 16.06 | 15.50 | 15.77 | 1,518,683 | +0.13(+0.83%) |
Jul 20, 2020 | 15.77 | 15.98 | 15.20 | 15.64 | 1,473,403 | -0.16(-1.01%) |
Jul 17, 2020 | 16.22 | 16.54 | 15.63 | 15.80 | 2,163,400 | -0.53(-3.25%) |
Jul 16, 2020 | 15.94 | 16.81 | 15.84 | 16.33 | 2,215,583 | +0.26(+1.62%) |
Jul 15, 2020 | 16.54 | 16.55 | 15.67 | 16.07 | 2,236,823 | +0.02(+0.12%) |
Jul 14, 2020 | 14.74 | 16.15 | 14.70 | 16.05 | 5,159,227 | +1.13(+7.57%) |
Jul 13, 2020 | 16.31 | 16.33 | 14.90 | 14.92 | 3,553,445 | -1.29(-7.96%) |
Jul 10, 2020 | 16.40 | 16.43 | 15.93 | 16.21 | 3,649,200 | -0.25(-1.52%) |
Jul 09, 2020 | 17.79 | 17.87 | 16.43 | 16.46 | 3,689,019 | -1.50(-8.35%) |
Jul 08, 2020 | 18.34 | 18.64 | 17.68 | 17.96 | 3,012,205 | -0.24(-1.32%) |
Jul 07, 2020 | 18.00 | 18.57 | 17.80 | 18.20 | 2,558,980 | +0.02(+0.11%) |
Jul 06, 2020 | 17.50 | 18.62 | 17.31 | 18.18 | 5,355,306 | +0.96(+5.57%) |
Jul 02, 2020 | 17.93 | 18.25 | 17.18 | 17.22 | 3,850,400 | -0.07(-0.40%) |
Jul 01, 2020 | 16.98 | 18.26 | 16.98 | 17.29 | 6,007,392 | +0.23(+1.35%) |
Jun 30, 2020 | 17.49 | 17.97 | 16.72 | 17.06 | 5,364,905 | -0.25(-1.44%) |
Jun 29, 2020 | 15.16 | 17.49 | 15.16 | 17.31 | 10,416,491 | +2.22(+14.71%) |
Jun 26, 2020 | 16.25 | 16.90 | 14.74 | 15.09 | 8,719,300 | -1.20(-7.37%) |
Jun 25, 2020 | 14.49 | 16.66 | 14.16 | 16.29 | 28,798,920 | +3.42(+26.57%) |
Jun 24, 2020 | 12.85 | 13.03 | 12.25 | 12.87 | 5,026,847 | -0.26(-1.98%) |
Jun 23, 2020 | 13.54 | 13.60 | 12.87 | 13.13 | 3,527,997 | -0.21(-1.57%) |
Jun 22, 2020 | 12.41 | 13.85 | 12.25 | 13.34 | 4,358,976 | +0.93(+7.49%) |
Jun 19, 2020 | 12.72 | 12.99 | 12.21 | 12.41 | 4,431,600 | -0.20(-1.59%) |
Jun 18, 2020 | 12.40 | 12.88 | 12.32 | 12.61 | 2,357,662 | +0.11(+0.88%) |
Jun 17, 2020 | 12.85 | 13.10 | 12.42 | 12.50 | 2,859,951 | -0.37(-2.87%) |
Jun 16, 2020 | 13.04 | 13.38 | 12.72 | 12.87 | 2,915,776 | +0.23(+1.82%) |
Jun 15, 2020 | 12.80 | 12.92 | 12.43 | 12.64 | 3,372,324 | -0.53(-4.02%) |
Jun 12, 2020 | 13.46 | 13.64 | 12.75 | 13.17 | 2,780,800 | +0.16(+1.23%) |
Jun 11, 2020 | 13.74 | 13.78 | 12.84 | 13.01 | 3,529,820 | -1.26(-8.83%) |
Jun 10, 2020 | 14.30 | 14.95 | 14.08 | 14.27 | 2,914,909 | -0.09(-0.63%) |
Jun 09, 2020 | 15.04 | 15.15 | 14.28 | 14.36 | 2,645,890 | -0.96(-6.27%) |
Jun 08, 2020 | 14.32 | 15.84 | 14.15 | 15.32 | 5,022,396 | +1.38(+9.90%) |
Jun 05, 2020 | 14.31 | 14.84 | 13.82 | 13.94 | 3,126,600 | -0.03(-0.21%) |
Jun 04, 2020 | 13.28 | 14.08 | 13.13 | 13.97 | 3,041,413 | +0.66(+4.96%) |
Jun 03, 2020 | 13.35 | 13.67 | 13.03 | 13.31 | 2,872,051 | +0.05(+0.38%) |
Jun 02, 2020 | 13.40 | 13.59 | 13.05 | 13.26 | 2,330,496 | -0.03(-0.23%) |
Jun 01, 2020 | 13.10 | 13.44 | 12.85 | 13.29 | 1,844,482 | +0.16(+1.22%) |
May 29, 2020 | 12.85 | 13.29 | 12.66 | 13.13 | 2,797,700 | +0.25(+1.94%) |
May 28, 2020 | 13.78 | 13.94 | 12.84 | 12.88 | 2,791,330 | -0.92(-6.67%) |
May 27, 2020 | 13.15 | 13.81 | 12.77 | 13.80 | 3,544,939 | +0.78(+5.99%) |
May 26, 2020 | 12.65 | 13.30 | 12.50 | 13.02 | 3,847,052 | +0.60(+4.83%) |
May 22, 2020 | 12.53 | 12.66 | 12.10 | 12.42 | 2,350,200 | +0.00(+0.00%) |
May 21, 2020 | 12.92 | 13.24 | 12.29 | 12.42 | 3,259,284 | -0.49(-3.80%) |
May 20, 2020 | 12.85 | 13.05 | 12.54 | 12.91 | 2,437,441 | +0.21(+1.65%) |
May 19, 2020 | 13.50 | 13.50 | 12.56 | 12.70 | 3,165,219 | -0.73(-5.44%) |
May 18, 2020 | 13.00 | 13.49 | 12.92 | 13.43 | 3,418,394 | +0.62(+4.84%) |
May 15, 2020 | 12.58 | 13.02 | 12.49 | 12.81 | 2,296,400 | +0.08(+0.63%) |
May 14, 2020 | 12.03 | 12.81 | 11.70 | 12.73 | 2,672,798 | +0.38(+3.08%) |
May 13, 2020 | 12.97 | 13.13 | 11.83 | 12.35 | 3,577,064 | -0.38(-2.99%) |
May 12, 2020 | 13.68 | 13.94 | 12.72 | 12.73 | 2,873,321 | -0.95(-6.94%) |
May 11, 2020 | 13.36 | 13.71 | 13.13 | 13.68 | 2,109,726 | +0.32(+2.40%) |
May 08, 2020 | 13.45 | 13.72 | 13.10 | 13.36 | 2,646,500 | +0.20(+1.52%) |
May 07, 2020 | 12.81 | 13.87 | 12.77 | 13.16 | 3,614,245 | +0.53(+4.20%) |
May 06, 2020 | 13.26 | 13.28 | 12.56 | 12.63 | 2,881,063 | -0.45(-3.44%) |
May 05, 2020 | 13.40 | 13.53 | 12.98 | 13.08 | 2,931,095 | -0.18(-1.36%) |
May 04, 2020 | 13.29 | 13.92 | 13.05 | 13.26 | 3,413,705 | -0.36(-2.64%) |
May 01, 2020 | 14.07 | 14.40 | 13.51 | 13.62 | 3,241,000 | -0.71(-4.95%) |
Apr 30, 2020 | 15.51 | 15.61 | 14.10 | 14.33 | 5,018,776 | -1.37(-8.73%) |
Apr 29, 2020 | 16.11 | 16.66 | 15.68 | 15.70 | 4,518,655 | -0.15(-0.95%) |
Apr 28, 2020 | 15.50 | 16.30 | 15.05 | 15.85 | 4,661,489 | +0.74(+4.90%) |
Apr 27, 2020 | 14.35 | 15.38 | 14.19 | 15.11 | 4,378,726 | +0.76(+5.30%) |
Apr 24, 2020 | 13.57 | 14.48 | 13.57 | 14.35 | 3,716,800 | +0.71(+5.21%) |
Apr 23, 2020 | 13.23 | 13.78 | 13.18 | 13.64 | 3,597,785 | +0.44(+3.33%) |
Apr 22, 2020 | 13.31 | 13.93 | 13.14 | 13.20 | 3,395,048 | +0.07(+0.53%) |
Apr 21, 2020 | 13.74 | 13.80 | 12.26 | 13.13 | 6,930,231 | -0.80(-5.74%) |
Apr 20, 2020 | 11.49 | 14.20 | 11.30 | 13.93 | 11,838,659 | +2.24(+19.16%) |
Apr 17, 2020 | 11.95 | 12.10 | 11.50 | 11.69 | 5,405,400 | +0.26(+2.27%) |
Apr 16, 2020 | 12.33 | 12.74 | 10.60 | 11.43 | 20,691,856 | -3.05(-21.06%) |
Apr 15, 2020 | 15.24 | 15.44 | 14.17 | 14.48 | 5,882,041 | -1.01(-6.52%) |
Apr 14, 2020 | 14.63 | 15.65 | 14.40 | 15.49 | 6,133,856 | +1.33(+9.39%) |
Apr 13, 2020 | 13.15 | 14.58 | 13.15 | 14.16 | 5,054,297 | +1.10(+8.42%) |
Apr 09, 2020 | 12.16 | 13.36 | 11.97 | 13.06 | 5,720,500 | +1.05(+8.74%) |
Apr 08, 2020 | 12.04 | 12.06 | 11.30 | 12.01 | 6,140,944 | +0.12(+1.01%) |
Apr 07, 2020 | 12.34 | 12.41 | 11.50 | 11.89 | 4,573,592 | -0.20(-1.65%) |
Apr 06, 2020 | 11.80 | 12.14 | 11.32 | 12.09 | 4,714,688 | +0.64(+5.59%) |
Apr 03, 2020 | 12.01 | 12.29 | 11.24 | 11.45 | 3,196,400 | -0.66(-5.45%) |
Apr 02, 2020 | 13.28 | 13.41 | 11.20 | 12.11 | 7,153,598 | -1.84(-13.19%) |