Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.69 | 39.35 | 37.22 | 38.91 | 932,113 | +2.12(+5.76%) |
Mar 30, 2021 | 36.50 | 36.96 | 35.31 | 36.79 | 590,574 | -0.05(-0.14%) |
Mar 29, 2021 | 39.55 | 40.57 | 36.43 | 36.84 | 597,996 | -2.93(-7.37%) |
Mar 26, 2021 | 40.01 | 40.70 | 38.82 | 39.77 | 487,800 | +0.22(+0.56%) |
Mar 25, 2021 | 37.35 | 39.99 | 36.27 | 39.55 | 448,016 | +1.11(+2.89%) |
Mar 24, 2021 | 41.33 | 41.51 | 37.87 | 38.44 | 624,814 | -2.31(-5.67%) |
Mar 23, 2021 | 42.36 | 42.99 | 40.01 | 40.75 | 476,127 | -2.34(-5.43%) |
Mar 22, 2021 | 42.45 | 43.65 | 41.59 | 43.09 | 386,085 | +1.16(+2.77%) |
Mar 19, 2021 | 41.03 | 42.42 | 40.83 | 41.93 | 765,800 | +0.74(+1.80%) |
Mar 18, 2021 | 43.53 | 44.47 | 40.73 | 41.19 | 407,674 | -3.36(-7.54%) |
Mar 17, 2021 | 43.00 | 44.76 | 41.36 | 44.55 | 513,087 | +0.46(+1.04%) |
Mar 16, 2021 | 43.54 | 45.77 | 42.16 | 44.09 | 651,623 | +0.43(+0.98%) |
Mar 15, 2021 | 42.60 | 43.95 | 42.45 | 43.66 | 423,781 | +1.94(+4.65%) |
Mar 12, 2021 | 41.00 | 42.95 | 40.68 | 41.72 | 428,400 | +0.17(+0.41%) |
Mar 11, 2021 | 40.95 | 42.18 | 40.57 | 41.55 | 554,497 | +1.99(+5.03%) |
Mar 10, 2021 | 40.29 | 41.39 | 39.00 | 39.56 | 607,306 | +0.32(+0.82%) |
Mar 09, 2021 | 37.52 | 39.84 | 37.16 | 39.24 | 582,972 | +2.79(+7.65%) |
Mar 08, 2021 | 37.05 | 37.70 | 35.34 | 36.45 | 580,698 | -0.29(-0.79%) |
Mar 05, 2021 | 38.46 | 38.46 | 33.21 | 36.74 | 899,900 | -1.04(-2.75%) |
Mar 04, 2021 | 39.69 | 40.45 | 36.02 | 37.78 | 769,706 | -2.23(-5.57%) |
Mar 03, 2021 | 42.07 | 42.76 | 39.71 | 40.01 | 577,944 | -2.03(-4.83%) |
Mar 02, 2021 | 43.69 | 45.00 | 41.72 | 42.04 | 787,605 | -1.45(-3.33%) |
Mar 01, 2021 | 41.64 | 43.50 | 40.51 | 43.49 | 492,909 | +3.00(+7.41%) |
Feb 26, 2021 | 41.72 | 41.94 | 38.81 | 40.49 | 736,800 | -1.00(-2.41%) |
Feb 25, 2021 | 43.09 | 44.07 | 40.38 | 41.49 | 460,738 | -1.77(-4.09%) |
Feb 24, 2021 | 41.82 | 43.82 | 41.15 | 43.26 | 883,439 | +2.18(+5.31%) |
Feb 23, 2021 | 37.47 | 41.61 | 35.45 | 41.08 | 1,525,473 | +1.98(+5.06%) |
Feb 22, 2021 | 40.82 | 41.80 | 38.02 | 39.10 | 628,104 | -1.86(-4.54%) |
Feb 19, 2021 | 40.00 | 41.00 | 38.55 | 40.96 | 665,500 | +1.47(+3.72%) |
Feb 18, 2021 | 40.08 | 41.26 | 39.16 | 39.49 | 470,289 | -1.54(-3.75%) |
Feb 17, 2021 | 42.02 | 43.18 | 39.75 | 41.03 | 419,368 | -1.66(-3.89%) |
Feb 16, 2021 | 41.66 | 43.82 | 41.55 | 42.69 | 497,077 | -0.39(-0.91%) |
Feb 12, 2021 | 42.17 | 44.39 | 41.96 | 43.08 | 359,400 | -0.28(-0.65%) |
Feb 11, 2021 | 45.19 | 45.78 | 41.73 | 43.36 | 621,477 | -1.36(-3.04%) |
Feb 10, 2021 | 44.61 | 46.15 | 44.42 | 44.72 | 753,855 | +0.44(+0.99%) |
Feb 09, 2021 | 42.39 | 44.50 | 41.46 | 44.28 | 677,007 | +1.83(+4.31%) |
Feb 08, 2021 | 42.18 | 43.51 | 40.72 | 42.45 | 906,989 | +0.60(+1.43%) |
Feb 05, 2021 | 41.13 | 50.89 | 38.72 | 41.85 | 3,013,700 | +6.70(+19.06%) |
Feb 04, 2021 | 35.22 | 36.20 | 34.44 | 35.15 | 651,873 | -0.21(-0.59%) |
Feb 03, 2021 | 34.00 | 35.81 | 33.71 | 35.36 | 554,522 | +1.77(+5.27%) |
Feb 02, 2021 | 33.97 | 34.00 | 32.20 | 33.59 | 313,006 | +0.29(+0.87%) |
Feb 01, 2021 | 32.08 | 33.56 | 31.40 | 33.30 | 477,822 | +1.58(+4.98%) |
Jan 29, 2021 | 32.24 | 33.39 | 31.22 | 31.72 | 492,600 | -1.03(-3.15%) |
Jan 28, 2021 | 32.02 | 33.10 | 31.50 | 32.75 | 546,855 | +0.28(+0.86%) |
Jan 27, 2021 | 30.58 | 33.20 | 29.77 | 32.47 | 573,592 | +0.92(+2.92%) |
Jan 26, 2021 | 33.80 | 33.81 | 31.48 | 31.55 | 363,221 | -1.76(-5.28%) |
Jan 25, 2021 | 33.62 | 34.17 | 31.18 | 33.31 | 774,856 | +0.03(+0.09%) |
Jan 22, 2021 | 32.00 | 33.39 | 31.78 | 33.28 | 306,100 | +0.72(+2.21%) |
Jan 21, 2021 | 32.08 | 32.92 | 31.91 | 32.56 | 334,950 | +0.18(+0.56%) |
Jan 20, 2021 | 32.90 | 33.81 | 31.35 | 32.38 | 658,871 | -0.96(-2.88%) |
Jan 19, 2021 | 33.49 | 34.64 | 32.40 | 33.34 | 441,889 | +0.55(+1.68%) |
Jan 15, 2021 | 31.83 | 33.24 | 31.50 | 32.79 | 542,800 | +0.27(+0.83%) |
Jan 14, 2021 | 31.01 | 33.08 | 30.92 | 32.52 | 468,424 | +1.89(+6.17%) |
Jan 13, 2021 | 30.63 | 30.75 | 29.79 | 30.63 | 339,368 | +0.18(+0.59%) |
Jan 12, 2021 | 29.38 | 30.65 | 29.29 | 30.45 | 459,943 | +1.11(+3.78%) |
Jan 11, 2021 | 30.47 | 30.82 | 28.67 | 29.34 | 443,236 | -1.78(-5.72%) |
Jan 08, 2021 | 32.04 | 32.83 | 30.74 | 31.12 | 817,300 | -0.67(-2.11%) |
Jan 07, 2021 | 30.51 | 31.99 | 30.45 | 31.79 | 540,266 | +1.71(+5.68%) |
Jan 06, 2021 | 28.45 | 30.12 | 28.45 | 30.08 | 660,344 | +2.06(+7.35%) |
Jan 05, 2021 | 26.29 | 28.23 | 26.29 | 28.02 | 548,887 | +1.73(+6.58%) |
Jan 04, 2021 | 27.32 | 27.49 | 25.98 | 26.29 | 630,368 | -0.74(-2.74%) |
Dec 31, 2020 | 27.03 | 27.03 | 27.03 | 516,934 | +0.37(+1.39%) | |
Dec 30, 2020 | 25.68 | 27.14 | 25.66 | 26.66 | 516,934 | +1.18(+4.63%) |
Dec 29, 2020 | 25.76 | 25.99 | 24.86 | 25.48 | 707,500 | -0.02(-0.08%) |
Dec 28, 2020 | 26.04 | 26.44 | 25.42 | 25.50 | 342,587 | -0.08(-0.31%) |
Dec 24, 2020 | 25.84 | 26.25 | 25.11 | 25.58 | 192,000 | +0.07(+0.27%) |
Dec 23, 2020 | 25.65 | 26.47 | 25.34 | 25.51 | 448,985 | +0.17(+0.67%) |
Dec 22, 2020 | 24.98 | 25.97 | 24.92 | 25.34 | 468,961 | +0.50(+2.01%) |
Dec 21, 2020 | 24.50 | 25.69 | 24.01 | 24.84 | 510,665 | -0.29(-1.15%) |
Dec 18, 2020 | 24.85 | 25.37 | 24.16 | 25.13 | 1,683,000 | +0.33(+1.33%) |
Dec 17, 2020 | 24.14 | 24.91 | 22.89 | 24.80 | 1,064,713 | +0.64(+2.65%) |
Dec 16, 2020 | 24.53 | 24.53 | 22.90 | 24.16 | 918,414 | -0.53(-2.15%) |
Dec 15, 2020 | 25.60 | 26.05 | 24.27 | 24.69 | 842,665 | -0.70(-2.76%) |
Dec 14, 2020 | 26.07 | 26.51 | 25.32 | 25.39 | 465,212 | -0.26(-1.01%) |
Dec 11, 2020 | 25.98 | 26.30 | 25.11 | 25.65 | 545,000 | -0.72(-2.73%) |
Dec 10, 2020 | 25.57 | 26.95 | 24.86 | 26.37 | 698,163 | +0.34(+1.31%) |
Dec 09, 2020 | 27.77 | 28.20 | 25.72 | 26.03 | 970,719 | -1.40(-5.10%) |
Dec 08, 2020 | 27.90 | 28.36 | 27.00 | 27.43 | 543,059 | -0.57(-2.04%) |
Dec 07, 2020 | 27.70 | 28.61 | 27.32 | 28.00 | 488,973 | +0.66(+2.41%) |
Dec 04, 2020 | 26.92 | 27.37 | 26.33 | 27.34 | 700,100 | +0.63(+2.36%) |
Dec 03, 2020 | 27.22 | 27.85 | 26.59 | 26.71 | 595,471 | -0.25(-0.93%) |
Dec 02, 2020 | 26.31 | 27.30 | 26.19 | 26.96 | 630,677 | +0.38(+1.43%) |
Dec 01, 2020 | 28.12 | 28.30 | 25.87 | 26.58 | 939,772 | -0.74(-2.71%) |
Nov 30, 2020 | 28.83 | 30.53 | 27.09 | 27.32 | 1,326,777 | -0.94(-3.33%) |
Nov 27, 2020 | 28.66 | 29.08 | 27.55 | 28.26 | 351,500 | +0.08(+0.28%) |
Nov 25, 2020 | 26.39 | 28.55 | 26.32 | 28.18 | 754,100 | +1.82(+6.90%) |
Nov 24, 2020 | 25.01 | 26.64 | 24.02 | 26.36 | 698,984 | +0.86(+3.37%) |
Nov 23, 2020 | 24.97 | 25.74 | 24.32 | 25.50 | 609,215 | +0.88(+3.57%) |
Nov 20, 2020 | 23.61 | 25.30 | 23.61 | 24.62 | 756,900 | +1.03(+4.37%) |
Nov 19, 2020 | 22.83 | 23.59 | 22.60 | 23.59 | 401,064 | +0.65(+2.83%) |
Nov 18, 2020 | 22.98 | 24.07 | 22.59 | 22.94 | 509,128 | +0.15(+0.66%) |
Nov 17, 2020 | 22.21 | 23.38 | 21.62 | 22.79 | 740,827 | +0.93(+4.25%) |
Nov 16, 2020 | 21.84 | 22.15 | 20.57 | 21.86 | 598,318 | +0.24(+1.11%) |
Nov 13, 2020 | 20.66 | 22.12 | 20.66 | 21.62 | 831,300 | +1.33(+6.55%) |
Nov 12, 2020 | 20.10 | 20.67 | 19.94 | 20.29 | 569,310 | -0.06(-0.29%) |
Nov 11, 2020 | 20.73 | 21.18 | 20.24 | 20.35 | 606,694 | +0.04(+0.20%) |
Nov 10, 2020 | 21.12 | 21.27 | 19.81 | 20.31 | 1,080,998 | -0.50(-2.40%) |
Nov 09, 2020 | 25.53 | 25.95 | 20.51 | 20.81 | 1,778,513 | -3.80(-15.44%) |
Nov 06, 2020 | 25.26 | 25.26 | 24.26 | 24.61 | 608,100 | -0.63(-2.50%) |
Nov 05, 2020 | 23.66 | 25.64 | 23.31 | 25.24 | 1,217,683 | +1.93(+8.28%) |
Nov 04, 2020 | 22.76 | 23.49 | 22.09 | 23.31 | 654,861 | +0.49(+2.15%) |
Nov 03, 2020 | 21.69 | 22.99 | 21.63 | 22.82 | 1,322,668 | +0.95(+4.34%) |
Nov 02, 2020 | 20.49 | 22.32 | 20.31 | 21.87 | 1,359,744 | +2.35(+12.04%) |
Oct 30, 2020 | 22.25 | 23.65 | 19.08 | 19.52 | 4,318,500 | +0.53(+2.79%) |
Oct 29, 2020 | 16.80 | 19.10 | 16.73 | 18.99 | 1,081,266 | +2.18(+12.97%) |
Oct 28, 2020 | 17.73 | 18.00 | 16.50 | 16.81 | 978,113 | -1.37(-7.54%) |
Oct 27, 2020 | 18.00 | 18.56 | 17.60 | 18.18 | 392,952 | +0.07(+0.39%) |
Oct 26, 2020 | 17.90 | 18.16 | 17.66 | 18.11 | 496,276 | -0.02(-0.11%) |
Oct 23, 2020 | 17.92 | 18.38 | 17.49 | 18.13 | 368,100 | +0.32(+1.80%) |
Oct 22, 2020 | 18.58 | 18.70 | 17.74 | 17.81 | 584,122 | -0.61(-3.31%) |
Oct 21, 2020 | 18.91 | 18.99 | 17.90 | 18.42 | 557,321 | -0.66(-3.46%) |
Oct 20, 2020 | 17.88 | 19.95 | 17.84 | 19.08 | 1,614,310 | +1.64(+9.40%) |
Oct 19, 2020 | 17.15 | 18.14 | 17.01 | 17.44 | 639,527 | +0.49(+2.89%) |
Oct 16, 2020 | 16.86 | 17.02 | 16.62 | 16.95 | 670,200 | +0.07(+0.41%) |
Oct 15, 2020 | 16.74 | 17.08 | 16.55 | 16.88 | 708,763 | -0.16(-0.94%) |
Oct 14, 2020 | 17.08 | 17.19 | 16.68 | 17.04 | 441,846 | -0.12(-0.70%) |
Oct 13, 2020 | 16.96 | 17.28 | 16.23 | 17.16 | 874,804 | -0.10(-0.58%) |
Oct 12, 2020 | 15.30 | 17.70 | 15.15 | 17.26 | 1,944,978 | +2.70(+18.54%) |
Oct 09, 2020 | 13.84 | 14.72 | 13.79 | 14.56 | 1,024,800 | +0.95(+6.98%) |
Oct 08, 2020 | 13.50 | 13.70 | 13.19 | 13.61 | 380,065 | +0.39(+2.95%) |
Oct 07, 2020 | 12.93 | 13.31 | 12.86 | 13.22 | 476,507 | +0.30(+2.32%) |
Oct 06, 2020 | 13.23 | 13.67 | 12.71 | 12.92 | 712,389 | -0.16(-1.22%) |
Oct 05, 2020 | 12.65 | 13.12 | 12.50 | 13.08 | 915,654 | +0.60(+4.81%) |
Oct 02, 2020 | 11.80 | 12.65 | 11.73 | 12.48 | 459,400 | +0.36(+2.97%) |
Oct 01, 2020 | 12.02 | 12.18 | 11.77 | 12.12 | 609,898 | +0.28(+2.36%) |
Sep 30, 2020 | 12.50 | 12.68 | 11.78 | 11.84 | 803,249 | -0.62(-4.98%) |
Sep 29, 2020 | 12.37 | 12.66 | 12.15 | 12.46 | 575,426 | +0.19(+1.55%) |
Sep 28, 2020 | 11.81 | 12.39 | 11.75 | 12.27 | 594,721 | +0.72(+6.23%) |
Sep 25, 2020 | 11.42 | 11.64 | 11.26 | 11.55 | 429,800 | -0.04(-0.35%) |
Sep 24, 2020 | 11.20 | 11.90 | 11.05 | 11.59 | 960,900 | +0.41(+3.67%) |
Sep 23, 2020 | 12.29 | 12.44 | 10.95 | 11.18 | 1,269,049 | -1.13(-9.18%) |
Sep 22, 2020 | 13.11 | 13.19 | 12.13 | 12.31 | 606,240 | -0.71(-5.45%) |
Sep 21, 2020 | 12.08 | 13.54 | 11.85 | 13.02 | 1,868,551 | +0.47(+3.75%) |
Sep 18, 2020 | 12.60 | 12.64 | 12.27 | 12.55 | 1,438,500 | +0.16(+1.29%) |
Sep 17, 2020 | 12.05 | 12.59 | 11.94 | 12.39 | 413,993 | +0.04(+0.32%) |
Sep 16, 2020 | 12.07 | 12.44 | 11.92 | 12.35 | 489,278 | +0.31(+2.57%) |
Sep 15, 2020 | 12.47 | 12.75 | 12.00 | 12.04 | 1,015,117 | +0.32(+2.73%) |
Sep 14, 2020 | 12.17 | 12.31 | 11.49 | 11.72 | 622,349 | -0.30(-2.50%) |
Sep 11, 2020 | 12.19 | 12.38 | 11.85 | 12.02 | 832,200 | -0.10(-0.83%) |
Sep 10, 2020 | 11.98 | 12.26 | 11.86 | 12.12 | 1,136,462 | +0.17(+1.42%) |
Sep 09, 2020 | 11.55 | 11.99 | 11.41 | 11.95 | 1,448,270 | +0.43(+3.73%) |
Sep 08, 2020 | 11.43 | 11.84 | 11.34 | 11.52 | 747,004 | -0.12(-1.03%) |
Sep 04, 2020 | 12.12 | 12.12 | 11.10 | 11.64 | 1,324,400 | -0.26(-2.18%) |
Sep 03, 2020 | 12.30 | 12.80 | 11.79 | 11.90 | 1,752,922 | -0.38(-3.09%) |
Sep 02, 2020 | 12.04 | 12.30 | 11.51 | 12.28 | 1,080,878 | +0.28(+2.33%) |
Sep 01, 2020 | 12.18 | 12.32 | 11.83 | 12.00 | 1,706,808 | -0.36(-2.91%) |
Aug 31, 2020 | 12.86 | 13.32 | 12.17 | 12.36 | 1,295,908 | -0.38(-2.98%) |
Aug 28, 2020 | 13.32 | 13.63 | 12.08 | 12.74 | 5,121,100 | -1.95(-13.27%) |
Aug 27, 2020 | 15.14 | 15.34 | 14.63 | 14.69 | 410,627 | -0.34(-2.26%) |
Aug 26, 2020 | 15.77 | 15.90 | 15.00 | 15.03 | 537,304 | -0.70(-4.45%) |
Aug 25, 2020 | 16.20 | 16.32 | 15.66 | 15.73 | 449,724 | -0.40(-2.48%) |
Aug 24, 2020 | 16.40 | 16.65 | 15.95 | 16.13 | 547,170 | -0.14(-0.86%) |
Aug 21, 2020 | 16.55 | 16.68 | 16.15 | 16.27 | 367,000 | -0.52(-3.10%) |
Aug 20, 2020 | 17.18 | 17.32 | 16.58 | 16.79 | 304,257 | -0.65(-3.73%) |
Aug 19, 2020 | 17.00 | 17.95 | 16.85 | 17.44 | 566,888 | +0.60(+3.56%) |
Aug 18, 2020 | 17.94 | 17.94 | 16.65 | 16.84 | 807,386 | -1.05(-5.87%) |
Aug 17, 2020 | 18.44 | 19.00 | 17.76 | 17.89 | 1,465,754 | -1.87(-9.46%) |
Aug 14, 2020 | 19.69 | 19.94 | 19.33 | 19.76 | 450,000 | +0.04(+0.20%) |
Aug 13, 2020 | 18.73 | 19.74 | 18.70 | 19.72 | 594,182 | +0.97(+5.17%) |
Aug 12, 2020 | 19.20 | 19.28 | 18.45 | 18.75 | 344,188 | -0.20(-1.06%) |
Aug 11, 2020 | 19.49 | 20.20 | 18.85 | 18.95 | 531,271 | -0.25(-1.30%) |
Aug 10, 2020 | 18.90 | 19.59 | 18.81 | 19.20 | 538,100 | +0.37(+1.96%) |
Aug 07, 2020 | 18.70 | 19.27 | 18.66 | 18.83 | 490,500 | -0.10(-0.53%) |
Aug 06, 2020 | 19.49 | 19.58 | 18.51 | 18.93 | 901,322 | -0.54(-2.77%) |
Aug 05, 2020 | 19.41 | 19.74 | 19.23 | 19.47 | 679,330 | +0.41(+2.15%) |
Aug 04, 2020 | 19.96 | 20.17 | 19.01 | 19.06 | 1,292,846 | -0.75(-3.79%) |
Aug 03, 2020 | 20.00 | 20.16 | 19.52 | 19.81 | 632,199 | -0.18(-0.90%) |
Jul 31, 2020 | 20.34 | 20.57 | 19.31 | 19.99 | 1,035,100 | -0.65(-3.15%) |
Jul 30, 2020 | 21.62 | 21.72 | 19.87 | 20.64 | 1,070,518 | -1.25(-5.71%) |
Jul 29, 2020 | 18.99 | 22.24 | 18.15 | 21.89 | 2,173,226 | +3.28(+17.62%) |
Jul 28, 2020 | 19.49 | 20.13 | 18.34 | 18.61 | 1,257,154 | -0.95(-4.86%) |
Jul 27, 2020 | 19.44 | 19.95 | 19.10 | 19.56 | 758,391 | +0.40(+2.09%) |
Jul 24, 2020 | 19.26 | 19.50 | 18.84 | 19.16 | 752,300 | -0.27(-1.39%) |
Jul 23, 2020 | 19.49 | 19.70 | 18.80 | 19.43 | 964,361 | +0.00(+0.00%) |
Jul 22, 2020 | 18.75 | 19.55 | 18.65 | 19.43 | 1,063,907 | +0.63(+3.35%) |
Jul 21, 2020 | 17.54 | 19.11 | 17.34 | 18.80 | 1,919,185 | +1.47(+8.48%) |
Jul 20, 2020 | 17.06 | 17.44 | 16.85 | 17.33 | 1,065,254 | +0.19(+1.11%) |
Jul 17, 2020 | 17.20 | 17.59 | 16.82 | 17.14 | 1,317,100 | -0.01(-0.06%) |
Jul 16, 2020 | 16.54 | 17.18 | 16.09 | 17.15 | 794,546 | +0.59(+3.56%) |
Jul 15, 2020 | 16.00 | 16.79 | 15.88 | 16.56 | 2,175,262 | +1.09(+7.05%) |
Jul 14, 2020 | 15.47 | 15.73 | 15.00 | 15.47 | 1,422,336 | -0.04(-0.26%) |
Jul 13, 2020 | 15.01 | 16.00 | 15.00 | 15.51 | 1,883,488 | +0.75(+5.08%) |
Jul 10, 2020 | 15.46 | 15.60 | 14.65 | 14.76 | 2,190,100 | -0.62(-4.03%) |
Jul 09, 2020 | 15.76 | 16.01 | 15.14 | 15.38 | 1,005,313 | -0.64(-4.00%) |
Jul 08, 2020 | 14.49 | 16.05 | 14.40 | 16.02 | 1,600,599 | +1.42(+9.73%) |
Jul 07, 2020 | 14.76 | 14.98 | 14.51 | 14.60 | 658,519 | -0.36(-2.41%) |
Jul 06, 2020 | 15.05 | 15.36 | 14.89 | 14.96 | 373,600 | +0.26(+1.77%) |
Jul 02, 2020 | 14.96 | 15.32 | 14.68 | 14.70 | 476,000 | +0.10(+0.68%) |
Jul 01, 2020 | 14.58 | 15.03 | 14.43 | 14.60 | 749,231 | -0.08(-0.54%) |
Jun 30, 2020 | 14.58 | 14.87 | 14.01 | 14.68 | 854,755 | -0.07(-0.47%) |
Jun 29, 2020 | 13.73 | 14.78 | 13.50 | 14.75 | 704,362 | +1.16(+8.54%) |
Jun 26, 2020 | 13.81 | 14.01 | 13.33 | 13.59 | 2,035,700 | -0.41(-2.93%) |
Jun 25, 2020 | 13.57 | 14.47 | 13.57 | 14.00 | 638,369 | +0.18(+1.30%) |
Jun 24, 2020 | 14.14 | 14.31 | 13.38 | 13.82 | 829,792 | -0.53(-3.69%) |
Jun 23, 2020 | 13.93 | 14.50 | 13.82 | 14.35 | 670,319 | +0.68(+4.97%) |
Jun 22, 2020 | 13.75 | 13.75 | 13.24 | 13.67 | 554,258 | -0.17(-1.23%) |
Jun 19, 2020 | 13.74 | 14.17 | 13.46 | 13.84 | 930,300 | +0.29(+2.14%) |
Jun 18, 2020 | 13.76 | 14.08 | 13.30 | 13.55 | 1,378,258 | -0.51(-3.63%) |
Jun 17, 2020 | 15.00 | 15.00 | 13.97 | 14.06 | 1,065,058 | -0.92(-6.14%) |
Jun 16, 2020 | 14.87 | 15.11 | 14.39 | 14.98 | 804,721 | +0.84(+5.94%) |
Jun 15, 2020 | 12.79 | 14.49 | 12.50 | 14.14 | 785,034 | +0.89(+6.72%) |
Jun 12, 2020 | 14.18 | 14.28 | 13.02 | 13.25 | 810,500 | -0.01(-0.08%) |
Jun 11, 2020 | 13.64 | 14.29 | 13.12 | 13.26 | 938,152 | -0.89(-6.29%) |
Jun 10, 2020 | 15.76 | 16.01 | 14.07 | 14.15 | 1,010,569 | -1.49(-9.53%) |
Jun 09, 2020 | 17.31 | 17.31 | 15.50 | 15.64 | 878,719 | -1.78(-10.22%) |
Jun 08, 2020 | 16.37 | 17.95 | 16.37 | 17.42 | 1,554,159 | +1.61(+10.18%) |
Jun 05, 2020 | 14.02 | 15.88 | 13.85 | 15.81 | 1,750,300 | +2.15(+15.74%) |
Jun 04, 2020 | 13.93 | 14.16 | 13.54 | 13.66 | 667,759 | -0.35(-2.50%) |
Jun 03, 2020 | 14.09 | 14.50 | 13.76 | 14.01 | 900,895 | +0.19(+1.37%) |
Jun 02, 2020 | 13.13 | 13.87 | 12.97 | 13.82 | 1,324,706 | +1.07(+8.39%) |
Jun 01, 2020 | 13.02 | 13.39 | 12.57 | 12.75 | 1,169,017 | -0.28(-2.15%) |
May 29, 2020 | 12.83 | 13.34 | 12.41 | 13.03 | 1,196,000 | +0.50(+3.99%) |
May 28, 2020 | 13.26 | 13.69 | 12.40 | 12.53 | 2,577,472 | -2.08(-14.24%) |
May 27, 2020 | 14.26 | 14.88 | 13.63 | 14.61 | 1,327,799 | +0.61(+4.36%) |
May 26, 2020 | 14.65 | 15.19 | 13.95 | 14.00 | 1,031,862 | -0.14(-0.99%) |
May 22, 2020 | 13.73 | 14.17 | 13.40 | 14.14 | 644,800 | +0.56(+4.12%) |
May 21, 2020 | 13.35 | 13.94 | 13.20 | 13.58 | 630,311 | +0.08(+0.59%) |
May 20, 2020 | 13.50 | 14.21 | 13.31 | 13.50 | 897,574 | +0.41(+3.13%) |
May 19, 2020 | 13.05 | 13.64 | 12.56 | 13.09 | 694,942 | -0.10(-0.76%) |
May 18, 2020 | 12.16 | 13.24 | 12.01 | 13.19 | 1,423,082 | +1.79(+15.70%) |
May 15, 2020 | 12.52 | 12.62 | 11.35 | 11.40 | 1,135,800 | -1.10(-8.80%) |
May 14, 2020 | 12.35 | 13.41 | 11.66 | 12.50 | 1,425,306 | +0.02(+0.16%) |
May 13, 2020 | 14.03 | 14.18 | 12.00 | 12.48 | 1,197,112 | -1.52(-10.86%) |
May 12, 2020 | 13.96 | 14.47 | 13.52 | 14.00 | 832,081 | +0.18(+1.30%) |
May 11, 2020 | 14.22 | 14.27 | 13.68 | 13.82 | 902,677 | -0.64(-4.43%) |
May 08, 2020 | 13.03 | 14.50 | 12.72 | 14.46 | 1,020,000 | +1.67(+13.06%) |
May 07, 2020 | 13.22 | 13.25 | 12.55 | 12.79 | 745,823 | -0.22(-1.69%) |
May 06, 2020 | 13.20 | 13.48 | 12.83 | 13.01 | 631,099 | -0.08(-0.61%) |
May 05, 2020 | 13.41 | 13.93 | 12.96 | 13.09 | 534,676 | -0.04(-0.30%) |
May 04, 2020 | 14.12 | 14.12 | 12.68 | 13.13 | 777,838 | -0.98(-6.95%) |
May 01, 2020 | 13.62 | 14.11 | 13.03 | 14.11 | 942,400 | -0.01(-0.07%) |
Apr 30, 2020 | 14.44 | 14.69 | 13.57 | 14.12 | 1,060,020 | -0.47(-3.22%) |
Apr 29, 2020 | 13.72 | 14.84 | 13.46 | 14.59 | 1,025,518 | +1.41(+10.70%) |
Apr 28, 2020 | 13.31 | 13.62 | 12.68 | 13.18 | 764,527 | +0.20(+1.54%) |
Apr 27, 2020 | 12.88 | 13.07 | 12.42 | 12.98 | 875,085 | +0.48(+3.84%) |
Apr 24, 2020 | 11.96 | 12.65 | 11.69 | 12.50 | 598,500 | +0.75(+6.38%) |
Apr 23, 2020 | 11.24 | 12.05 | 11.22 | 11.75 | 772,011 | +0.51(+4.54%) |
Apr 22, 2020 | 11.42 | 11.63 | 11.03 | 11.24 | 848,991 | +0.28(+2.55%) |
Apr 21, 2020 | 11.22 | 11.70 | 10.93 | 10.96 | 1,018,701 | -0.50(-4.36%) |
Apr 20, 2020 | 11.43 | 12.05 | 11.20 | 11.46 | 990,207 | -0.35(-2.96%) |
Apr 17, 2020 | 11.23 | 11.94 | 11.00 | 11.81 | 1,434,800 | +0.56(+4.98%) |
Apr 16, 2020 | 13.42 | 13.60 | 10.60 | 11.25 | 2,842,837 | -2.64(-19.01%) |
Apr 15, 2020 | 13.44 | 14.10 | 12.20 | 13.89 | 3,151,378 | +1.58(+12.84%) |
Apr 14, 2020 | 12.92 | 13.00 | 11.77 | 12.31 | 697,337 | -0.06(-0.49%) |
Apr 13, 2020 | 12.31 | 12.87 | 11.01 | 12.37 | 1,049,285 | +0.09(+0.73%) |
Apr 09, 2020 | 12.45 | 12.78 | 11.65 | 12.28 | 1,236,700 | +0.28(+2.33%) |
Apr 08, 2020 | 10.04 | 12.33 | 10.01 | 12.00 | 1,590,537 | +2.18(+22.20%) |
Apr 07, 2020 | 10.10 | 10.76 | 9.340 | 9.820 | 961,978 | -0.04(-0.41%) |
Apr 06, 2020 | 9.120 | 9.910 | 8.850 | 9.860 | 1,022,838 | +1.19(+13.73%) |
Apr 03, 2020 | 7.580 | 8.880 | 7.360 | 8.670 | 1,072,800 | +1.23(+16.53%) |
Apr 02, 2020 | 8.320 | 8.900 | 7.430 | 7.440 | 1,126,674 | -0.57(-7.12%) |