Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.45 | 32.77 | 31.82 | 31.99 | 3,503,069 | -0.72(-2.21%) |
Apr 29, 2021 | 33.37 | 33.37 | 32.36 | 32.71 | 3,702,764 | -0.20(-0.62%) |
Apr 28, 2021 | 33.29 | 33.60 | 32.87 | 32.91 | 2,686,621 | -0.61(-1.82%) |
Apr 27, 2021 | 33.00 | 34.14 | 33.00 | 33.52 | 5,273,405 | +0.65(+1.97%) |
Apr 26, 2021 | 35.04 | 35.42 | 32.62 | 32.87 | 9,526,226 | -2.17(-6.18%) |
Apr 23, 2021 | 34.06 | 35.42 | 33.83 | 35.04 | 3,960,569 | +0.98(+2.88%) |
Apr 22, 2021 | 33.86 | 34.52 | 33.46 | 34.06 | 6,888,395 | +0.47(+1.41%) |
Apr 21, 2021 | 32.32 | 33.73 | 31.87 | 33.59 | 3,890,756 | +1.38(+4.28%) |
Apr 20, 2021 | 32.40 | 32.61 | 31.62 | 32.21 | 5,981,946 | -0.32(-1.00%) |
Apr 19, 2021 | 31.78 | 33.10 | 31.35 | 32.53 | 5,353,065 | +0.63(+1.97%) |
Apr 16, 2021 | 32.01 | 32.23 | 31.50 | 31.90 | 4,848,765 | +0.14(+0.44%) |
Apr 15, 2021 | 31.62 | 32.17 | 31.14 | 31.76 | 10,669,969 | +1.25(+4.09%) |
Apr 14, 2021 | 30.07 | 30.84 | 30.04 | 30.51 | 2,727,846 | +0.41(+1.35%) |
Apr 13, 2021 | 30.80 | 30.80 | 29.55 | 30.11 | 3,173,953 | -0.59(-1.93%) |
Apr 12, 2021 | 30.02 | 30.79 | 29.89 | 30.70 | 3,544,479 | +0.56(+1.84%) |
Apr 09, 2021 | 29.47 | 30.18 | 29.28 | 30.14 | 3,382,236 | +1.01(+3.46%) |
Apr 08, 2021 | 28.70 | 29.27 | 28.11 | 29.14 | 2,350,009 | +0.46(+1.61%) |
Apr 07, 2021 | 28.00 | 29.05 | 28.00 | 28.68 | 3,992,907 | +0.90(+3.25%) |
Apr 06, 2021 | 27.40 | 28.56 | 27.40 | 27.77 | 4,967,831 | +0.24(+0.87%) |
Apr 05, 2021 | 27.15 | 27.55 | 26.58 | 27.53 | 2,776,747 | +0.76(+2.82%) |
Apr 01, 2021 | 27.10 | 27.35 | 26.46 | 26.78 | 4,395,875 | -0.16(-0.58%) |
Mar 31, 2021 | 26.81 | 27.36 | 26.56 | 26.93 | 3,797,794 | +0.07(+0.27%) |
Mar 30, 2021 | 25.70 | 27.00 | 25.61 | 26.86 | 3,198,032 | +1.34(+5.23%) |
Mar 29, 2021 | 26.81 | 26.94 | 25.48 | 25.53 | 3,691,066 | -1.36(-5.07%) |
Mar 26, 2021 | 26.46 | 26.93 | 25.98 | 26.89 | 4,563,055 | +0.98(+3.77%) |
Mar 25, 2021 | 24.16 | 26.16 | 23.86 | 25.91 | 4,940,040 | +1.39(+5.67%) |
Mar 24, 2021 | 25.27 | 25.79 | 24.52 | 24.52 | 3,576,236 | -0.46(-1.84%) |
Mar 23, 2021 | 26.22 | 26.40 | 24.69 | 24.98 | 5,664,963 | -1.56(-5.87%) |
Mar 22, 2021 | 27.63 | 27.64 | 26.03 | 26.54 | 4,989,383 | -0.85(-3.09%) |
Mar 19, 2021 | 27.50 | 27.81 | 27.04 | 27.39 | 4,940,623 | -0.01(-0.03%) |
Mar 18, 2021 | 28.11 | 28.55 | 27.29 | 27.40 | 3,178,776 | -0.57(-2.04%) |
Mar 17, 2021 | 27.63 | 28.05 | 27.27 | 27.97 | 2,241,493 | +0.03(+0.10%) |
Mar 16, 2021 | 27.94 | 28.16 | 27.56 | 27.94 | 2,650,707 | -0.27(-0.95%) |
Mar 15, 2021 | 27.39 | 28.22 | 27.22 | 28.21 | 5,096,290 | +0.75(+2.72%) |
Mar 12, 2021 | 27.40 | 27.60 | 27.05 | 27.46 | 3,919,084 | +0.37(+1.36%) |
Mar 11, 2021 | 27.44 | 27.63 | 26.63 | 27.09 | 3,994,880 | -0.35(-1.28%) |
Mar 10, 2021 | 26.41 | 27.98 | 26.13 | 27.44 | 4,904,225 | +0.93(+3.49%) |
Mar 09, 2021 | 27.03 | 28.12 | 26.36 | 26.52 | 5,667,945 | -0.60(-2.20%) |
Mar 08, 2021 | 26.59 | 27.52 | 25.88 | 27.11 | 8,502,613 | +0.94(+3.61%) |
Mar 05, 2021 | 25.42 | 26.45 | 25.40 | 26.17 | 7,992,347 | +0.78(+3.07%) |
Mar 04, 2021 | 25.67 | 26.57 | 23.51 | 25.39 | 12,579,015 | +2.07(+8.89%) |
Mar 03, 2021 | 23.37 | 23.90 | 22.82 | 23.32 | 5,974,661 | +0.29(+1.27%) |
Mar 02, 2021 | 24.06 | 24.23 | 22.98 | 23.02 | 6,476,686 | -1.00(-4.16%) |
Mar 01, 2021 | 24.15 | 24.70 | 23.98 | 24.02 | 4,345,804 | +0.46(+1.95%) |
Feb 26, 2021 | 23.74 | 24.12 | 23.23 | 23.57 | 3,810,008 | -0.09(-0.39%) |
Feb 25, 2021 | 24.62 | 24.85 | 23.61 | 23.66 | 3,527,790 | -0.83(-3.41%) |
Feb 24, 2021 | 23.84 | 24.60 | 23.78 | 24.49 | 4,038,129 | +1.05(+4.50%) |
Feb 23, 2021 | 22.80 | 23.45 | 22.07 | 23.44 | 3,341,261 | +0.30(+1.31%) |
Feb 22, 2021 | 23.08 | 23.68 | 22.85 | 23.13 | 3,614,151 | +0.25(+1.08%) |
Feb 19, 2021 | 22.57 | 23.04 | 22.57 | 22.89 | 3,445,421 | +0.34(+1.50%) |
Feb 18, 2021 | 22.80 | 22.80 | 22.16 | 22.55 | 2,157,690 | -0.35(-1.52%) |
Feb 17, 2021 | 22.91 | 23.09 | 22.47 | 22.90 | 2,226,059 | -0.30(-1.30%) |
Feb 16, 2021 | 23.21 | 23.47 | 22.66 | 23.20 | 2,887,855 | +0.62(+2.76%) |
Feb 12, 2021 | 22.69 | 22.78 | 22.33 | 22.57 | 2,384,377 | -0.23(-1.01%) |
Feb 11, 2021 | 22.79 | 23.48 | 22.73 | 22.80 | 4,302,926 | +0.05(+0.20%) |
Feb 10, 2021 | 22.91 | 23.06 | 22.13 | 22.76 | 3,781,765 | +0.01(+0.04%) |
Feb 09, 2021 | 22.97 | 23.15 | 22.64 | 22.75 | 3,682,964 | -0.32(-1.39%) |
Feb 08, 2021 | 23.27 | 23.61 | 22.85 | 23.07 | 3,679,813 | -0.12(-0.51%) |
Feb 05, 2021 | 22.97 | 23.25 | 22.81 | 23.19 | 3,545,429 | +0.42(+1.85%) |
Feb 04, 2021 | 22.14 | 23.04 | 22.01 | 22.77 | 6,152,910 | +0.83(+3.80%) |
Feb 03, 2021 | 21.40 | 22.04 | 21.35 | 21.93 | 3,053,674 | +0.72(+3.37%) |
Feb 02, 2021 | 20.94 | 21.54 | 20.70 | 21.22 | 3,644,222 | +0.49(+2.34%) |
Feb 01, 2021 | 20.85 | 21.01 | 20.36 | 20.73 | 5,483,315 | -0.07(-0.35%) |
Jan 29, 2021 | 21.02 | 21.68 | 20.81 | 20.81 | 6,520,584 | -0.28(-1.35%) |
Jan 28, 2021 | 20.53 | 21.69 | 20.49 | 21.09 | 10,348,401 | +0.46(+2.22%) |
Jan 27, 2021 | 21.23 | 21.47 | 20.10 | 20.63 | 17,760,514 | -1.15(-5.26%) |
Jan 26, 2021 | 22.00 | 22.08 | 21.30 | 21.78 | 10,152,312 | -0.07(-0.34%) |
Jan 25, 2021 | 22.92 | 23.34 | 21.37 | 21.85 | 14,327,870 | -0.41(-1.85%) |
Jan 22, 2021 | 22.17 | 22.74 | 21.55 | 22.26 | 13,366,711 | +0.32(+1.46%) |
Jan 21, 2021 | 20.86 | 22.06 | 20.84 | 21.94 | 11,945,859 | +1.11(+5.33%) |
Jan 20, 2021 | 21.02 | 21.38 | 20.59 | 20.83 | 6,108,708 | -0.14(-0.66%) |
Jan 19, 2021 | 21.27 | 21.27 | 20.48 | 20.97 | 4,961,438 | +0.07(+0.35%) |
Jan 15, 2021 | 21.16 | 21.34 | 20.49 | 20.90 | 4,013,514 | -0.38(-1.77%) |
Jan 14, 2021 | 21.49 | 21.71 | 21.17 | 21.27 | 6,183,720 | +0.19(+0.91%) |
Jan 13, 2021 | 21.00 | 21.41 | 20.92 | 21.08 | 3,690,666 | -0.29(-1.37%) |
Jan 12, 2021 | 21.14 | 21.65 | 20.96 | 21.37 | 4,226,469 | +0.38(+1.79%) |
Jan 11, 2021 | 20.04 | 21.16 | 19.94 | 21.00 | 3,526,357 | +0.60(+2.92%) |
Jan 08, 2021 | 20.38 | 21.09 | 20.20 | 20.40 | 3,801,720 | +0.06(+0.32%) |
Jan 07, 2021 | 20.03 | 20.57 | 20.03 | 20.34 | 6,488,917 | +0.28(+1.42%) |
Jan 06, 2021 | 19.21 | 20.19 | 19.10 | 20.05 | 6,260,172 | +1.08(+5.70%) |
Jan 05, 2021 | 18.06 | 19.02 | 18.06 | 18.97 | 5,027,762 | +0.75(+4.13%) |
Jan 04, 2021 | 18.61 | 18.84 | 18.19 | 18.22 | 4,408,666 | -0.18(-1.00%) |
Dec 31, 2020 | 18.40 | 18.40 | 18.40 | 2,590,793 | -0.04(-0.20%) | |
Dec 30, 2020 | 18.75 | 18.97 | 18.42 | 18.44 | 2,590,793 | -0.17(-0.94%) |
Dec 29, 2020 | 18.53 | 18.71 | 18.26 | 18.61 | 3,996,688 | +0.09(+0.50%) |
Dec 28, 2020 | 18.30 | 18.87 | 18.11 | 18.52 | 6,148,387 | +0.34(+1.87%) |
Dec 24, 2020 | 18.51 | 18.57 | 18.07 | 18.18 | 1,165,087 | -0.35(-1.88%) |
Dec 23, 2020 | 17.98 | 18.65 | 17.88 | 18.53 | 4,871,528 | +0.70(+3.91%) |
Dec 22, 2020 | 18.01 | 18.06 | 17.64 | 17.83 | 7,008,656 | +0.05(+0.31%) |
Dec 21, 2020 | 17.05 | 17.82 | 16.98 | 17.78 | 2,923,648 | +0.20(+1.15%) |
Dec 18, 2020 | 18.03 | 18.03 | 17.50 | 17.58 | 4,810,306 | -0.45(-2.49%) |
Dec 17, 2020 | 17.55 | 18.05 | 17.39 | 18.03 | 2,995,281 | +0.56(+3.20%) |
Dec 16, 2020 | 17.79 | 17.92 | 17.27 | 17.47 | 2,335,165 | -0.25(-1.40%) |
Dec 15, 2020 | 17.48 | 17.82 | 17.38 | 17.71 | 2,903,748 | +0.29(+1.67%) |
Dec 14, 2020 | 17.93 | 17.99 | 17.36 | 17.42 | 3,313,629 | -0.34(-1.90%) |
Dec 11, 2020 | 17.97 | 18.23 | 17.65 | 17.76 | 2,796,208 | -0.30(-1.66%) |
Dec 10, 2020 | 17.62 | 18.23 | 17.55 | 18.06 | 2,669,197 | +0.20(+1.12%) |
Dec 09, 2020 | 17.85 | 18.14 | 17.60 | 17.86 | 4,899,558 | +0.10(+0.56%) |
Dec 08, 2020 | 17.64 | 18.14 | 17.53 | 17.76 | 9,428,010 | +0.02(+0.10%) |
Dec 07, 2020 | 17.37 | 17.82 | 17.22 | 17.74 | 4,486,983 | +0.31(+1.78%) |
Dec 04, 2020 | 17.15 | 17.46 | 16.76 | 17.43 | 3,983,018 | +0.24(+1.38%) |
Dec 03, 2020 | 16.79 | 17.37 | 16.68 | 17.20 | 5,641,077 | +0.49(+2.94%) |
Dec 02, 2020 | 16.06 | 16.77 | 15.99 | 16.70 | 5,213,101 | +0.41(+2.51%) |
Dec 01, 2020 | 16.49 | 16.65 | 15.97 | 16.30 | 7,852,685 | -0.08(-0.50%) |
Nov 30, 2020 | 16.70 | 16.70 | 16.13 | 16.38 | 5,238,218 | -0.46(-2.76%) |
Nov 27, 2020 | 16.87 | 17.06 | 16.55 | 16.84 | 3,481,337 | +0.01(+0.05%) |
Nov 25, 2020 | 16.19 | 17.25 | 15.95 | 16.83 | 12,449,527 | +0.64(+3.94%) |
Nov 24, 2020 | 17.11 | 17.13 | 15.94 | 16.19 | 14,597,648 | -0.36(-2.15%) |
Nov 23, 2020 | 15.79 | 16.94 | 15.69 | 16.55 | 11,140,596 | +1.13(+7.32%) |
Nov 20, 2020 | 15.53 | 15.75 | 15.02 | 15.42 | 5,342,730 | -0.11(-0.70%) |
Nov 19, 2020 | 15.28 | 15.70 | 15.21 | 15.53 | 7,886,362 | +0.26(+1.73%) |
Nov 18, 2020 | 15.20 | 15.82 | 15.03 | 15.27 | 7,708,562 | +0.20(+1.33%) |
Nov 17, 2020 | 14.33 | 15.20 | 14.17 | 15.07 | 5,683,370 | +0.44(+2.99%) |
Nov 16, 2020 | 14.25 | 14.63 | 13.77 | 14.63 | 6,574,664 | +0.87(+6.35%) |
Nov 13, 2020 | 13.61 | 13.86 | 13.49 | 13.76 | 7,006,504 | +0.20(+1.48%) |
Nov 12, 2020 | 13.85 | 14.02 | 13.46 | 13.55 | 5,931,414 | -0.43(-3.06%) |
Nov 11, 2020 | 14.55 | 14.55 | 13.84 | 13.98 | 4,646,534 | -0.49(-3.40%) |
Nov 10, 2020 | 14.70 | 15.15 | 14.45 | 14.47 | 6,731,993 | -0.34(-2.27%) |
Nov 09, 2020 | 14.17 | 15.19 | 14.05 | 14.81 | 9,275,594 | +1.59(+12.05%) |
Nov 06, 2020 | 13.41 | 13.53 | 13.16 | 13.22 | 2,450,513 | -0.14(-1.02%) |
Nov 05, 2020 | 13.00 | 13.55 | 13.00 | 13.35 | 4,961,681 | +0.41(+3.16%) |
Nov 04, 2020 | 13.38 | 13.52 | 12.86 | 12.95 | 4,734,147 | -0.58(-4.31%) |
Nov 03, 2020 | 13.35 | 13.62 | 13.15 | 13.53 | 5,959,163 | +0.40(+3.05%) |
Nov 02, 2020 | 12.59 | 13.16 | 12.44 | 13.13 | 4,793,243 | +0.65(+5.18%) |
Oct 30, 2020 | 12.46 | 12.54 | 12.16 | 12.48 | 6,331,372 | -0.01(-0.07%) |
Oct 29, 2020 | 12.36 | 12.62 | 12.23 | 12.49 | 4,920,866 | +0.10(+0.81%) |
Oct 28, 2020 | 12.31 | 12.68 | 12.20 | 12.39 | 3,822,323 | -0.28(-2.23%) |
Oct 27, 2020 | 12.84 | 12.93 | 12.58 | 12.67 | 3,167,999 | -0.15(-1.21%) |
Oct 26, 2020 | 13.11 | 13.20 | 12.55 | 12.83 | 5,373,206 | -0.54(-4.02%) |
Oct 23, 2020 | 13.31 | 13.39 | 12.98 | 13.36 | 3,270,317 | +0.19(+1.45%) |
Oct 22, 2020 | 12.55 | 13.30 | 12.55 | 13.17 | 8,332,405 | +0.61(+4.85%) |
Oct 21, 2020 | 12.84 | 12.84 | 12.36 | 12.56 | 12,728,649 | -0.24(-1.85%) |
Oct 20, 2020 | 13.10 | 13.22 | 12.79 | 12.80 | 7,573,640 | -0.15(-1.19%) |
Oct 19, 2020 | 13.79 | 13.90 | 12.95 | 12.95 | 11,282,562 | -0.70(-5.13%) |
Oct 16, 2020 | 13.96 | 14.03 | 13.59 | 13.66 | 3,512,095 | -0.34(-2.41%) |
Oct 15, 2020 | 13.48 | 14.00 | 13.44 | 13.99 | 3,355,705 | +0.35(+2.53%) |
Oct 14, 2020 | 13.87 | 13.95 | 13.59 | 13.65 | 3,431,840 | +0.18(+1.35%) |
Oct 13, 2020 | 13.74 | 13.81 | 13.35 | 13.46 | 4,812,171 | -0.20(-1.47%) |
Oct 12, 2020 | 13.98 | 14.24 | 13.59 | 13.66 | 4,211,251 | -0.27(-1.96%) |
Oct 09, 2020 | 14.13 | 14.29 | 13.86 | 13.94 | 3,446,075 | -0.14(-0.97%) |
Oct 08, 2020 | 14.48 | 14.57 | 13.96 | 14.07 | 3,632,928 | -0.27(-1.90%) |
Oct 07, 2020 | 14.09 | 14.60 | 14.01 | 14.35 | 9,271,359 | +0.82(+6.06%) |
Oct 06, 2020 | 14.17 | 14.27 | 13.51 | 13.53 | 4,059,996 | -0.55(-3.88%) |
Oct 05, 2020 | 14.39 | 14.79 | 13.89 | 14.07 | 5,884,423 | +0.07(+0.52%) |
Oct 02, 2020 | 13.38 | 14.27 | 13.13 | 14.00 | 6,756,378 | +0.42(+3.08%) |
Oct 01, 2020 | 13.56 | 13.86 | 13.35 | 13.58 | 7,611,484 | +0.10(+0.74%) |
Sep 30, 2020 | 12.87 | 13.54 | 12.86 | 13.48 | 11,411,342 | +0.75(+5.86%) |
Sep 29, 2020 | 13.49 | 13.49 | 12.65 | 12.74 | 5,545,200 | -0.77(-5.73%) |
Sep 28, 2020 | 13.26 | 13.67 | 13.16 | 13.51 | 5,315,612 | +0.46(+3.49%) |
Sep 25, 2020 | 12.73 | 13.08 | 12.63 | 13.05 | 4,350,353 | +0.27(+2.14%) |
Sep 24, 2020 | 12.71 | 12.90 | 12.49 | 12.78 | 5,579,640 | -0.09(-0.71%) |
Sep 23, 2020 | 12.86 | 13.23 | 12.78 | 12.87 | 5,404,838 | +0.15(+1.14%) |
Sep 22, 2020 | 12.88 | 13.09 | 12.70 | 12.73 | 5,599,859 | -0.15(-1.13%) |
Sep 21, 2020 | 12.94 | 13.03 | 12.72 | 12.87 | 6,494,936 | -0.46(-3.42%) |
Sep 18, 2020 | 13.68 | 13.88 | 13.19 | 13.33 | 7,934,509 | -0.23(-1.68%) |
Sep 17, 2020 | 13.67 | 13.93 | 13.36 | 13.55 | 9,959,108 | -0.46(-3.25%) |
Sep 16, 2020 | 13.37 | 14.09 | 13.29 | 14.01 | 13,451,279 | +0.81(+6.14%) |
Sep 15, 2020 | 13.58 | 13.62 | 13.11 | 13.20 | 7,052,055 | -0.30(-2.23%) |
Sep 14, 2020 | 12.67 | 13.55 | 12.65 | 13.50 | 9,764,637 | +0.95(+7.54%) |
Sep 11, 2020 | 12.23 | 12.62 | 12.01 | 12.55 | 11,017,863 | +0.56(+4.63%) |
Sep 10, 2020 | 12.42 | 12.73 | 11.98 | 12.00 | 10,630,866 | -0.21(-1.72%) |
Sep 09, 2020 | 12.02 | 12.54 | 11.77 | 12.21 | 18,080,916 | +0.19(+1.59%) |
Sep 08, 2020 | 11.67 | 12.21 | 11.49 | 12.02 | 15,029,256 | +0.31(+2.64%) |
Sep 04, 2020 | 11.61 | 11.76 | 11.26 | 11.71 | 7,719,535 | +0.23(+1.98%) |
Sep 03, 2020 | 11.77 | 11.88 | 11.38 | 11.48 | 8,326,334 | -0.36(-3.07%) |
Sep 02, 2020 | 11.83 | 11.97 | 11.48 | 11.84 | 8,545,395 | +0.21(+1.80%) |
Sep 01, 2020 | 11.32 | 11.63 | 11.12 | 11.63 | 5,683,361 | +0.15(+1.35%) |
Aug 31, 2020 | 11.31 | 11.64 | 11.17 | 11.48 | 9,227,991 | +0.25(+2.19%) |
Aug 28, 2020 | 11.15 | 11.25 | 10.79 | 11.23 | 8,363,360 | +0.31(+2.83%) |
Aug 27, 2020 | 10.65 | 11.15 | 10.63 | 10.92 | 9,015,585 | +0.55(+5.26%) |
Aug 26, 2020 | 10.24 | 10.76 | 10.24 | 10.38 | 5,383,378 | +0.32(+3.17%) |
Aug 25, 2020 | 10.22 | 10.38 | 9.877 | 10.06 | 5,943,456 | -0.10(-0.99%) |
Aug 24, 2020 | 9.777 | 10.22 | 9.750 | 10.16 | 10,076,023 | +0.38(+3.91%) |
Aug 21, 2020 | 10.20 | 10.33 | 9.768 | 9.777 | 6,689,370 | -0.42(-4.11%) |
Aug 20, 2020 | 10.28 | 10.46 | 10.11 | 10.20 | 5,225,276 | -0.24(-2.27%) |
Aug 19, 2020 | 10.23 | 10.48 | 10.05 | 10.43 | 4,770,022 | +0.12(+1.15%) |
Aug 18, 2020 | 10.43 | 10.58 | 10.15 | 10.31 | 9,961,356 | -0.57(-5.27%) |
Aug 17, 2020 | 10.69 | 11.05 | 10.55 | 10.89 | 5,089,036 | +0.25(+2.40%) |
Aug 14, 2020 | 10.66 | 10.91 | 10.27 | 10.63 | 5,089,308 | -0.09(-0.85%) |
Aug 13, 2020 | 10.89 | 11.06 | 10.71 | 10.72 | 7,737,415 | -0.39(-3.52%) |
Aug 12, 2020 | 11.38 | 11.42 | 10.78 | 11.12 | 15,354,566 | +0.59(+5.62%) |
Aug 11, 2020 | 10.46 | 10.84 | 10.41 | 10.52 | 8,362,082 | +0.29(+2.85%) |
Aug 10, 2020 | 10.05 | 10.37 | 9.914 | 10.23 | 8,050,290 | +0.32(+3.21%) |
Aug 07, 2020 | 9.604 | 9.941 | 9.413 | 9.914 | 5,640,531 | +0.26(+2.74%) |
Aug 06, 2020 | 9.868 | 9.923 | 9.613 | 9.650 | 3,926,883 | -0.32(-3.20%) |
Aug 05, 2020 | 10.15 | 10.15 | 9.704 | 9.968 | 7,006,133 | +0.02(+0.18%) |
Aug 04, 2020 | 9.295 | 9.950 | 9.240 | 9.950 | 7,681,878 | +0.65(+6.95%) |
Aug 03, 2020 | 9.113 | 9.486 | 8.967 | 9.304 | 6,717,263 | +0.20(+2.20%) |
Jul 31, 2020 | 9.276 | 9.354 | 9.076 | 9.103 | 3,885,142 | -0.19(-2.06%) |
Jul 30, 2020 | 9.832 | 9.868 | 9.258 | 9.295 | 8,798,827 | -0.40(-4.13%) |
Jul 29, 2020 | 9.094 | 9.868 | 9.021 | 9.695 | 12,225,322 | +0.77(+8.67%) |
Jul 28, 2020 | 8.703 | 9.049 | 8.666 | 8.921 | 6,257,803 | +0.20(+2.30%) |
Jul 27, 2020 | 8.757 | 8.803 | 8.421 | 8.721 | 9,232,472 | -0.07(-0.83%) |
Jul 24, 2020 | 9.140 | 9.240 | 8.785 | 8.794 | 5,859,350 | -0.42(-4.55%) |
Jul 23, 2020 | 9.140 | 9.422 | 9.062 | 9.213 | 5,248,149 | +0.03(+0.30%) |
Jul 22, 2020 | 9.240 | 9.299 | 8.935 | 9.185 | 8,412,410 | -0.24(-2.51%) |
Jul 21, 2020 | 9.258 | 9.495 | 9.085 | 9.422 | 10,217,111 | +0.32(+3.50%) |
Jul 20, 2020 | 9.786 | 9.868 | 8.994 | 9.103 | 13,022,637 | -0.80(-8.09%) |
Jul 17, 2020 | 10.36 | 10.36 | 9.832 | 9.905 | 5,464,662 | -0.48(-4.65%) |
Jul 16, 2020 | 9.950 | 10.46 | 9.895 | 10.39 | 6,090,163 | +0.28(+2.79%) |
Jul 15, 2020 | 10.01 | 10.23 | 9.768 | 10.10 | 6,651,316 | +0.50(+5.21%) |
Jul 14, 2020 | 9.440 | 9.631 | 9.249 | 9.604 | 6,228,776 | +0.13(+1.34%) |
Jul 13, 2020 | 9.804 | 9.859 | 9.263 | 9.477 | 6,949,293 | -0.23(-2.35%) |
Jul 10, 2020 | 9.377 | 9.786 | 9.285 | 9.704 | 5,395,238 | +0.34(+3.60%) |
Jul 09, 2020 | 9.968 | 9.968 | 9.295 | 9.367 | 4,940,055 | -0.51(-5.16%) |
Jul 08, 2020 | 9.686 | 9.950 | 9.458 | 9.877 | 9,063,623 | +0.12(+1.21%) |
Jul 07, 2020 | 10.17 | 10.17 | 9.686 | 9.759 | 5,229,787 | -0.55(-5.30%) |
Jul 06, 2020 | 10.26 | 10.52 | 10.06 | 10.30 | 4,916,169 | +0.27(+2.72%) |
Jul 02, 2020 | 10.21 | 10.29 | 9.786 | 10.03 | 4,256,103 | +0.18(+1.85%) |
Jul 01, 2020 | 9.932 | 10.50 | 9.850 | 9.850 | 5,654,674 | -0.07(-0.73%) |
Jun 30, 2020 | 10.01 | 10.09 | 9.659 | 9.923 | 7,133,928 | -0.15(-1.45%) |
Jun 29, 2020 | 9.777 | 10.30 | 9.486 | 10.07 | 8,064,788 | +0.47(+4.93%) |
Jun 26, 2020 | 10.02 | 10.36 | 9.504 | 9.595 | 10,971,507 | -0.49(-4.87%) |
Jun 25, 2020 | 10.17 | 10.35 | 9.873 | 10.09 | 10,159,075 | -0.19(-1.86%) |
Jun 24, 2020 | 10.78 | 11.21 | 10.26 | 10.28 | 11,096,662 | -0.71(-6.46%) |
Jun 23, 2020 | 10.93 | 11.22 | 10.50 | 10.99 | 8,898,246 | +0.15(+1.34%) |
Jun 22, 2020 | 10.59 | 11.00 | 10.51 | 10.84 | 6,406,346 | +0.34(+3.21%) |
Jun 19, 2020 | 11.48 | 11.53 | 10.37 | 10.51 | 14,248,195 | -0.73(-6.48%) |
Jun 18, 2020 | 10.71 | 11.39 | 10.57 | 11.23 | 7,234,457 | +0.35(+3.18%) |
Jun 17, 2020 | 11.32 | 11.32 | 10.76 | 10.89 | 8,184,146 | -0.42(-3.70%) |
Jun 16, 2020 | 11.81 | 11.88 | 11.04 | 11.31 | 7,899,706 | +0.39(+3.59%) |
Jun 15, 2020 | 10.56 | 11.19 | 10.32 | 10.91 | 6,706,368 | +0.02(+0.17%) |
Jun 12, 2020 | 10.99 | 11.06 | 10.38 | 10.90 | 10,747,745 | +0.47(+4.54%) |
Jun 11, 2020 | 9.886 | 10.47 | 9.832 | 10.42 | 8,608,967 | -0.50(-4.58%) |
Jun 10, 2020 | 11.33 | 11.34 | 10.85 | 10.92 | 8,241,820 | -0.65(-5.59%) |
Jun 09, 2020 | 11.52 | 11.74 | 11.32 | 11.57 | 7,090,706 | -0.32(-2.68%) |
Jun 08, 2020 | 12.23 | 12.28 | 11.58 | 11.89 | 13,183,370 | +0.07(+0.62%) |
Jun 05, 2020 | 12.15 | 12.45 | 11.56 | 11.82 | 12,907,158 | +0.59(+5.27%) |
Jun 04, 2020 | 10.67 | 11.26 | 10.62 | 11.22 | 12,177,557 | +0.48(+4.49%) |
Jun 03, 2020 | 10.29 | 11.06 | 10.14 | 10.74 | 22,787,828 | +1.37(+14.67%) |
Jun 02, 2020 | 9.158 | 9.650 | 8.885 | 9.367 | 21,000,628 | +0.36(+4.04%) |
Jun 01, 2020 | 8.484 | 9.176 | 8.439 | 9.003 | 13,367,702 | +0.66(+7.97%) |
May 29, 2020 | 8.512 | 8.689 | 8.220 | 8.339 | 7,615,507 | -0.35(-3.98%) |
May 28, 2020 | 9.477 | 9.522 | 8.621 | 8.685 | 7,752,293 | -0.69(-7.38%) |
May 27, 2020 | 9.094 | 9.454 | 8.958 | 9.377 | 11,796,995 | +0.70(+8.08%) |
May 26, 2020 | 8.767 | 8.894 | 8.466 | 8.676 | 12,561,077 | +0.51(+6.24%) |
May 22, 2020 | 8.148 | 8.302 | 7.920 | 8.166 | 5,591,758 | +0.00(+0.00%) |
May 21, 2020 | 7.720 | 8.284 | 7.720 | 8.166 | 9,231,118 | +0.46(+6.03%) |
May 20, 2020 | 8.047 | 8.093 | 7.624 | 7.701 | 7,428,472 | -0.18(-2.31%) |
May 19, 2020 | 7.865 | 8.102 | 7.586 | 7.884 | 7,936,759 | -0.09(-1.14%) |
May 18, 2020 | 7.756 | 8.066 | 7.720 | 7.975 | 8,225,709 | +0.66(+8.96%) |
May 15, 2020 | 6.828 | 7.406 | 6.709 | 7.319 | 6,434,959 | +0.43(+6.21%) |
May 14, 2020 | 6.709 | 6.964 | 6.554 | 6.891 | 6,036,074 | -0.04(-0.53%) |
May 13, 2020 | 6.928 | 7.082 | 6.791 | 6.928 | 7,183,515 | -0.04(-0.52%) |
May 12, 2020 | 7.301 | 7.483 | 6.964 | 6.964 | 6,889,442 | -0.27(-3.77%) |
May 11, 2020 | 7.201 | 7.356 | 7.010 | 7.237 | 5,095,799 | -0.13(-1.73%) |
May 08, 2020 | 7.019 | 7.401 | 6.973 | 7.365 | 5,961,510 | +0.49(+7.15%) |
May 07, 2020 | 6.919 | 7.192 | 6.782 | 6.873 | 5,120,961 | +0.11(+1.62%) |
May 06, 2020 | 6.828 | 6.928 | 6.623 | 6.764 | 5,606,175 | +0.17(+2.62%) |
May 05, 2020 | 6.973 | 7.173 | 6.573 | 6.591 | 5,231,262 | -0.19(-2.82%) |
May 04, 2020 | 6.746 | 7.037 | 6.573 | 6.782 | 5,863,864 | -0.27(-3.87%) |