Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 9.425 | 9.695 | 9.230 | 9.340 | 1,649,100 | -0.22(-2.30%) |
Apr 29, 2021 | 9.730 | 9.770 | 9.460 | 9.560 | 921,840 | -0.07(-0.73%) |
Apr 28, 2021 | 9.540 | 9.710 | 9.355 | 9.630 | 871,484 | -0.01(-0.10%) |
Apr 27, 2021 | 9.880 | 10.13 | 9.580 | 9.640 | 1,126,146 | -0.17(-1.73%) |
Apr 26, 2021 | 9.380 | 9.860 | 9.360 | 9.810 | 1,608,744 | +0.42(+4.47%) |
Apr 23, 2021 | 9.650 | 9.770 | 9.280 | 9.390 | 1,574,000 | -0.23(-2.39%) |
Apr 22, 2021 | 9.630 | 9.890 | 9.450 | 9.620 | 1,703,097 | +0.03(+0.31%) |
Apr 21, 2021 | 9.330 | 9.590 | 9.200 | 9.590 | 1,271,878 | +0.15(+1.59%) |
Apr 20, 2021 | 9.120 | 9.470 | 8.960 | 9.440 | 2,802,417 | +0.21(+2.28%) |
Apr 19, 2021 | 9.670 | 9.700 | 9.220 | 9.230 | 1,505,559 | -0.48(-4.94%) |
Apr 16, 2021 | 9.660 | 9.950 | 9.530 | 9.710 | 1,403,000 | +0.02(+0.21%) |
Apr 15, 2021 | 10.24 | 10.38 | 9.640 | 9.690 | 4,113,373 | -0.51(-5.00%) |
Apr 14, 2021 | 10.19 | 10.71 | 10.15 | 10.20 | 2,067,117 | +0.10(+0.99%) |
Apr 13, 2021 | 9.970 | 10.12 | 9.730 | 10.10 | 1,245,103 | +0.14(+1.41%) |
Apr 12, 2021 | 9.980 | 10.11 | 9.770 | 9.960 | 1,201,580 | -0.06(-0.60%) |
Apr 09, 2021 | 10.07 | 10.22 | 9.890 | 10.02 | 1,084,400 | -0.12(-1.18%) |
Apr 08, 2021 | 10.33 | 10.44 | 10.08 | 10.14 | 843,371 | -0.10(-0.98%) |
Apr 07, 2021 | 10.47 | 10.66 | 10.22 | 10.24 | 1,044,551 | -0.23(-2.20%) |
Apr 06, 2021 | 11.14 | 11.17 | 10.45 | 10.47 | 1,387,428 | -0.64(-5.76%) |
Apr 05, 2021 | 10.84 | 11.17 | 10.74 | 11.11 | 1,241,276 | +0.27(+2.49%) |
Apr 01, 2021 | 10.70 | 11.05 | 10.49 | 10.84 | 1,378,500 | +0.32(+3.04%) |
Mar 31, 2021 | 10.00 | 10.61 | 10.00 | 10.52 | 1,621,520 | +0.57(+5.73%) |
Mar 30, 2021 | 9.750 | 10.24 | 9.750 | 9.950 | 2,131,742 | +0.10(+1.02%) |
Mar 29, 2021 | 10.30 | 10.38 | 9.790 | 9.850 | 2,945,104 | -0.45(-4.37%) |
Mar 26, 2021 | 10.88 | 10.90 | 10.12 | 10.30 | 2,841,600 | -0.35(-3.29%) |
Mar 25, 2021 | 10.25 | 10.66 | 10.15 | 10.65 | 2,782,427 | +0.35(+3.40%) |
Mar 24, 2021 | 11.10 | 11.19 | 10.28 | 10.30 | 2,062,862 | -0.71(-6.45%) |
Mar 23, 2021 | 11.65 | 11.69 | 10.94 | 11.01 | 2,021,759 | -0.79(-6.69%) |
Mar 22, 2021 | 11.99 | 12.25 | 11.80 | 11.80 | 1,550,182 | -0.26(-2.16%) |
Mar 19, 2021 | 12.16 | 12.29 | 11.78 | 12.06 | 2,934,100 | +0.02(+0.17%) |
Mar 18, 2021 | 12.55 | 12.56 | 11.96 | 12.04 | 1,389,229 | -0.51(-4.06%) |
Mar 17, 2021 | 12.34 | 12.59 | 12.09 | 12.55 | 1,094,937 | +0.04(+0.32%) |
Mar 16, 2021 | 12.61 | 12.84 | 12.26 | 12.51 | 1,520,567 | -0.05(-0.40%) |
Mar 15, 2021 | 12.27 | 12.73 | 12.10 | 12.56 | 1,469,662 | +0.25(+2.03%) |
Mar 12, 2021 | 12.29 | 12.35 | 11.93 | 12.31 | 1,727,000 | -0.20(-1.60%) |
Mar 11, 2021 | 12.05 | 12.61 | 11.91 | 12.51 | 2,668,952 | +0.68(+5.75%) |
Mar 10, 2021 | 11.72 | 11.86 | 11.35 | 11.83 | 1,684,883 | +0.35(+3.05%) |
Mar 09, 2021 | 11.50 | 11.83 | 11.32 | 11.48 | 3,636,001 | +0.39(+3.52%) |
Mar 08, 2021 | 11.66 | 11.87 | 11.07 | 11.09 | 1,627,294 | -0.54(-4.64%) |
Mar 05, 2021 | 11.67 | 11.70 | 10.57 | 11.63 | 2,838,600 | +0.04(+0.35%) |
Mar 04, 2021 | 12.22 | 12.52 | 11.46 | 11.59 | 2,987,558 | -0.75(-6.08%) |
Mar 03, 2021 | 13.15 | 13.21 | 12.32 | 12.34 | 3,154,587 | -0.85(-6.44%) |
Mar 02, 2021 | 13.71 | 13.78 | 13.17 | 13.19 | 2,607,694 | -0.56(-4.07%) |
Mar 01, 2021 | 14.11 | 14.13 | 13.60 | 13.75 | 1,904,494 | -0.07(-0.51%) |
Feb 26, 2021 | 14.61 | 14.84 | 13.72 | 13.82 | 2,921,700 | -0.74(-5.08%) |
Feb 25, 2021 | 14.78 | 15.15 | 14.45 | 14.56 | 1,543,930 | -0.24(-1.62%) |
Feb 24, 2021 | 14.72 | 14.93 | 14.51 | 14.80 | 1,239,908 | +0.21(+1.44%) |
Feb 23, 2021 | 14.70 | 14.92 | 14.27 | 14.59 | 2,988,350 | -0.33(-2.21%) |
Feb 22, 2021 | 15.00 | 15.31 | 14.86 | 14.92 | 2,980,402 | -0.19(-1.26%) |
Feb 19, 2021 | 14.90 | 15.40 | 14.65 | 15.11 | 2,699,700 | +0.31(+2.09%) |
Feb 18, 2021 | 14.95 | 15.10 | 14.66 | 14.80 | 2,375,189 | -0.25(-1.66%) |
Feb 17, 2021 | 15.00 | 15.23 | 14.63 | 15.05 | 3,068,390 | +0.01(+0.07%) |
Feb 16, 2021 | 15.29 | 15.38 | 14.76 | 15.04 | 2,862,533 | -0.18(-1.18%) |
Feb 12, 2021 | 15.30 | 15.69 | 15.06 | 15.22 | 2,166,800 | -0.13(-0.85%) |
Feb 11, 2021 | 15.72 | 16.05 | 15.05 | 15.35 | 3,700,091 | -0.52(-3.28%) |
Feb 10, 2021 | 17.05 | 17.17 | 15.84 | 15.87 | 3,065,571 | -1.04(-6.15%) |
Feb 09, 2021 | 16.22 | 17.39 | 16.09 | 16.91 | 4,337,344 | +0.67(+4.13%) |
Feb 08, 2021 | 16.20 | 16.27 | 15.72 | 16.24 | 2,372,022 | +0.06(+0.40%) |
Feb 05, 2021 | 15.40 | 16.28 | 15.16 | 16.18 | 7,367,700 | +1.58(+10.79%) |
Feb 04, 2021 | 15.00 | 15.15 | 14.56 | 14.60 | 4,129,424 | -0.16(-1.08%) |
Feb 03, 2021 | 14.71 | 15.07 | 14.63 | 14.76 | 2,648,855 | +0.08(+0.54%) |
Feb 02, 2021 | 15.57 | 15.58 | 14.56 | 14.68 | 5,642,935 | -0.72(-4.68%) |
Feb 01, 2021 | 15.25 | 15.43 | 14.83 | 15.40 | 2,344,513 | +0.17(+1.12%) |
Jan 29, 2021 | 15.32 | 15.58 | 14.83 | 15.23 | 2,561,100 | +0.23(+1.53%) |
Jan 28, 2021 | 15.50 | 16.16 | 14.92 | 15.00 | 3,866,201 | -0.57(-3.66%) |
Jan 27, 2021 | 15.60 | 17.35 | 15.40 | 15.57 | 7,243,315 | -0.17(-1.08%) |
Jan 26, 2021 | 15.77 | 16.12 | 15.47 | 15.74 | 2,561,333 | +0.03(+0.19%) |
Jan 25, 2021 | 15.00 | 15.71 | 14.42 | 15.71 | 3,079,770 | +0.62(+4.11%) |
Jan 22, 2021 | 15.02 | 15.25 | 14.86 | 15.09 | 1,725,700 | +0.03(+0.20%) |
Jan 21, 2021 | 15.40 | 15.48 | 14.86 | 15.06 | 2,273,117 | -0.27(-1.76%) |
Jan 20, 2021 | 15.11 | 15.42 | 14.96 | 15.33 | 2,243,603 | +0.25(+1.66%) |
Jan 19, 2021 | 15.21 | 15.44 | 14.94 | 15.08 | 2,116,153 | +0.14(+0.94%) |
Jan 15, 2021 | 15.27 | 15.39 | 14.86 | 14.94 | 2,338,400 | -0.38(-2.48%) |
Jan 14, 2021 | 15.33 | 15.96 | 15.23 | 15.32 | 2,289,453 | +0.21(+1.39%) |
Jan 13, 2021 | 15.60 | 15.62 | 14.98 | 15.11 | 2,945,967 | -0.27(-1.76%) |
Jan 12, 2021 | 16.00 | 16.14 | 15.35 | 15.38 | 3,129,732 | -0.69(-4.29%) |
Jan 11, 2021 | 16.21 | 16.87 | 15.91 | 16.07 | 3,252,496 | -1.51(-8.59%) |
Jan 08, 2021 | 17.28 | 17.92 | 17.11 | 17.58 | 1,340,300 | +0.36(+2.09%) |
Jan 07, 2021 | 17.34 | 17.81 | 17.01 | 17.22 | 2,655,141 | +0.14(+0.82%) |
Jan 06, 2021 | 17.51 | 17.73 | 16.77 | 17.08 | 1,987,969 | -0.61(-3.45%) |
Jan 05, 2021 | 16.74 | 18.00 | 16.64 | 17.69 | 3,200,071 | +0.77(+4.55%) |
Jan 04, 2021 | 15.37 | 16.99 | 15.34 | 16.92 | 2,917,444 | +1.44(+9.30%) |
Dec 31, 2020 | 15.48 | 15.48 | 15.48 | 1,603,264 | +0.18(+1.18%) | |
Dec 30, 2020 | 14.85 | 15.38 | 14.80 | 15.30 | 1,603,264 | +0.55(+3.73%) |
Dec 29, 2020 | 15.38 | 15.55 | 14.73 | 14.75 | 3,114,775 | -0.67(-4.35%) |
Dec 28, 2020 | 16.02 | 16.19 | 15.35 | 15.42 | 2,290,605 | -0.53(-3.32%) |
Dec 24, 2020 | 16.52 | 16.61 | 15.89 | 15.95 | 1,256,400 | -0.49(-2.98%) |
Dec 23, 2020 | 17.18 | 17.19 | 16.33 | 16.44 | 2,881,204 | -0.67(-3.92%) |
Dec 22, 2020 | 16.40 | 17.39 | 16.30 | 17.11 | 4,103,073 | +0.75(+4.58%) |
Dec 21, 2020 | 16.91 | 17.13 | 16.21 | 16.36 | 4,767,603 | -0.11(-0.67%) |
Dec 18, 2020 | 15.22 | 18.00 | 14.97 | 16.47 | 11,672,500 | +1.27(+8.36%) |
Dec 17, 2020 | 14.75 | 15.20 | 14.65 | 15.20 | 1,395,001 | +0.56(+3.83%) |
Dec 16, 2020 | 14.96 | 15.05 | 14.34 | 14.64 | 2,418,078 | -0.31(-2.07%) |
Dec 15, 2020 | 15.61 | 15.74 | 14.75 | 14.95 | 3,038,895 | -0.62(-3.98%) |
Dec 14, 2020 | 15.78 | 15.88 | 15.39 | 15.57 | 2,188,788 | +0.21(+1.37%) |
Dec 11, 2020 | 15.25 | 15.54 | 15.10 | 15.36 | 1,860,500 | +0.07(+0.46%) |
Dec 10, 2020 | 15.26 | 15.78 | 15.17 | 15.29 | 1,443,345 | -0.10(-0.65%) |
Dec 09, 2020 | 15.93 | 16.13 | 15.01 | 15.39 | 1,698,162 | -0.52(-3.27%) |
Dec 08, 2020 | 15.86 | 15.98 | 15.56 | 15.91 | 1,668,366 | +0.38(+2.45%) |
Dec 07, 2020 | 16.50 | 16.50 | 15.44 | 15.53 | 1,979,340 | -0.76(-4.67%) |
Dec 04, 2020 | 16.69 | 16.90 | 16.05 | 16.29 | 1,614,000 | -0.33(-1.99%) |
Dec 03, 2020 | 17.43 | 17.56 | 16.54 | 16.62 | 2,422,863 | -0.57(-3.32%) |
Dec 02, 2020 | 16.77 | 17.30 | 16.43 | 17.19 | 1,590,872 | +0.27(+1.60%) |
Dec 01, 2020 | 17.35 | 17.94 | 16.80 | 16.92 | 3,840,298 | -0.07(-0.41%) |
Nov 30, 2020 | 16.00 | 17.00 | 16.00 | 16.99 | 4,435,602 | +1.85(+12.22%) |
Nov 27, 2020 | 14.80 | 15.33 | 14.64 | 15.14 | 1,169,400 | +0.39(+2.64%) |
Nov 25, 2020 | 15.29 | 15.54 | 14.70 | 14.75 | 1,335,800 | -0.47(-3.09%) |
Nov 24, 2020 | 15.29 | 15.43 | 14.76 | 15.22 | 1,061,007 | +0.07(+0.46%) |
Nov 23, 2020 | 15.80 | 15.95 | 15.09 | 15.15 | 1,254,726 | -0.46(-2.95%) |
Nov 20, 2020 | 15.52 | 15.84 | 15.12 | 15.61 | 1,518,300 | -0.03(-0.19%) |
Nov 19, 2020 | 15.68 | 15.99 | 15.44 | 15.64 | 828,143 | -0.08(-0.51%) |
Nov 18, 2020 | 16.46 | 16.46 | 15.69 | 15.72 | 777,050 | -0.58(-3.56%) |
Nov 17, 2020 | 16.15 | 16.46 | 15.42 | 16.30 | 1,107,615 | +0.09(+0.56%) |
Nov 16, 2020 | 15.67 | 16.35 | 15.42 | 16.21 | 1,870,871 | +0.85(+5.53%) |
Nov 13, 2020 | 15.12 | 15.78 | 15.12 | 15.36 | 1,291,300 | +0.38(+2.54%) |
Nov 12, 2020 | 15.26 | 15.26 | 14.74 | 14.98 | 693,955 | -0.27(-1.77%) |
Nov 11, 2020 | 15.77 | 15.91 | 15.03 | 15.25 | 776,200 | -0.36(-2.31%) |
Nov 10, 2020 | 14.73 | 15.66 | 14.40 | 15.61 | 1,001,336 | +1.03(+7.06%) |
Nov 09, 2020 | 14.57 | 14.94 | 14.07 | 14.58 | 1,291,334 | +0.43(+3.04%) |
Nov 06, 2020 | 14.39 | 14.85 | 14.02 | 14.15 | 1,478,800 | -0.77(-5.16%) |
Nov 05, 2020 | 15.47 | 15.54 | 14.80 | 14.92 | 1,023,855 | -0.27(-1.78%) |
Nov 04, 2020 | 14.34 | 15.29 | 14.19 | 15.19 | 1,991,112 | +0.95(+6.67%) |
Nov 03, 2020 | 15.00 | 15.19 | 14.21 | 14.24 | 3,626,562 | -0.26(-1.79%) |
Nov 02, 2020 | 14.92 | 15.11 | 13.81 | 14.50 | 2,620,897 | -0.32(-2.16%) |
Oct 30, 2020 | 15.58 | 15.58 | 14.66 | 14.82 | 1,095,000 | -0.78(-5.00%) |
Oct 29, 2020 | 15.26 | 15.82 | 15.15 | 15.60 | 939,612 | +0.12(+0.78%) |
Oct 28, 2020 | 15.94 | 16.24 | 15.10 | 15.48 | 1,285,406 | -0.96(-5.84%) |
Oct 27, 2020 | 15.89 | 17.07 | 15.58 | 16.44 | 1,291,307 | +0.60(+3.79%) |
Oct 26, 2020 | 15.62 | 16.13 | 15.41 | 15.84 | 742,711 | +0.08(+0.51%) |
Oct 23, 2020 | 15.48 | 15.89 | 15.23 | 15.76 | 610,400 | +0.33(+2.14%) |
Oct 22, 2020 | 15.22 | 15.54 | 14.90 | 15.43 | 793,966 | +0.21(+1.38%) |
Oct 21, 2020 | 14.65 | 16.02 | 14.58 | 15.22 | 1,610,456 | +0.43(+2.91%) |
Oct 20, 2020 | 15.38 | 15.38 | 14.64 | 14.79 | 1,566,091 | -0.49(-3.21%) |
Oct 19, 2020 | 15.96 | 16.07 | 15.14 | 15.28 | 857,217 | -0.52(-3.29%) |
Oct 16, 2020 | 15.66 | 15.95 | 15.36 | 15.80 | 880,700 | +0.11(+0.70%) |
Oct 15, 2020 | 15.69 | 15.82 | 15.22 | 15.69 | 851,425 | -0.21(-1.32%) |
Oct 14, 2020 | 15.68 | 16.34 | 15.50 | 15.90 | 1,063,508 | +0.15(+0.95%) |
Oct 13, 2020 | 14.80 | 17.20 | 14.80 | 15.75 | 1,514,628 | +0.64(+4.24%) |
Oct 12, 2020 | 15.16 | 15.26 | 14.68 | 15.11 | 1,148,750 | +0.28(+1.89%) |
Oct 09, 2020 | 14.79 | 15.04 | 14.32 | 14.83 | 1,141,500 | +0.24(+1.64%) |
Oct 08, 2020 | 14.83 | 14.95 | 14.43 | 14.59 | 703,682 | -0.04(-0.27%) |
Oct 07, 2020 | 14.44 | 14.73 | 14.32 | 14.63 | 792,980 | +0.17(+1.18%) |
Oct 06, 2020 | 14.90 | 15.07 | 14.38 | 14.46 | 745,356 | -0.42(-2.82%) |
Oct 05, 2020 | 14.33 | 15.02 | 14.24 | 14.88 | 814,990 | +0.65(+4.57%) |
Oct 02, 2020 | 14.25 | 14.65 | 14.18 | 14.23 | 1,023,400 | -0.26(-1.79%) |
Oct 01, 2020 | 14.63 | 14.83 | 14.25 | 14.49 | 798,277 | -0.11(-0.75%) |
Sep 30, 2020 | 14.62 | 15.02 | 14.39 | 14.60 | 1,168,563 | +0.01(+0.07%) |
Sep 29, 2020 | 14.87 | 15.18 | 14.44 | 14.59 | 911,388 | -0.32(-2.15%) |
Sep 28, 2020 | 15.04 | 15.29 | 14.62 | 14.91 | 1,343,021 | +0.07(+0.47%) |
Sep 25, 2020 | 14.74 | 15.17 | 14.40 | 14.84 | 2,115,200 | +0.14(+0.95%) |
Sep 24, 2020 | 14.68 | 14.90 | 14.32 | 14.70 | 1,580,395 | -0.20(-1.34%) |
Sep 23, 2020 | 16.20 | 16.20 | 14.84 | 14.90 | 1,332,475 | -1.35(-8.31%) |
Sep 22, 2020 | 16.15 | 16.30 | 15.40 | 16.25 | 1,118,858 | +0.17(+1.06%) |
Sep 21, 2020 | 15.98 | 16.12 | 15.50 | 16.08 | 1,124,363 | -0.24(-1.47%) |
Sep 18, 2020 | 16.42 | 16.48 | 15.87 | 16.32 | 1,504,000 | +0.23(+1.43%) |
Sep 17, 2020 | 15.75 | 16.17 | 15.59 | 16.09 | 645,784 | +0.13(+0.81%) |
Sep 16, 2020 | 15.91 | 16.26 | 15.79 | 15.96 | 1,134,472 | +0.06(+0.38%) |
Sep 15, 2020 | 15.52 | 15.97 | 15.30 | 15.90 | 2,180,850 | +0.62(+4.06%) |
Sep 14, 2020 | 14.43 | 15.37 | 14.32 | 15.28 | 1,901,454 | +1.08(+7.61%) |
Sep 11, 2020 | 14.72 | 14.80 | 14.06 | 14.20 | 1,246,100 | -0.53(-3.60%) |
Sep 10, 2020 | 15.34 | 15.57 | 14.69 | 14.73 | 985,093 | -0.53(-3.47%) |
Sep 09, 2020 | 14.98 | 15.44 | 14.86 | 15.26 | 1,027,480 | +0.50(+3.39%) |
Sep 08, 2020 | 14.83 | 15.40 | 14.71 | 14.76 | 943,964 | -0.46(-3.02%) |
Sep 04, 2020 | 15.29 | 15.42 | 14.43 | 15.22 | 1,104,200 | +0.01(+0.07%) |
Sep 03, 2020 | 15.68 | 15.79 | 15.07 | 15.21 | 1,101,903 | -0.48(-3.06%) |
Sep 02, 2020 | 15.31 | 15.78 | 15.27 | 15.69 | 1,125,752 | +0.34(+2.21%) |
Sep 01, 2020 | 15.34 | 15.62 | 15.11 | 15.35 | 1,216,745 | +0.14(+0.92%) |
Aug 31, 2020 | 14.65 | 15.46 | 14.26 | 15.21 | 1,301,991 | +0.42(+2.84%) |
Aug 28, 2020 | 14.42 | 15.49 | 14.42 | 14.79 | 1,520,200 | +0.65(+4.60%) |
Aug 27, 2020 | 14.25 | 14.39 | 13.80 | 14.14 | 881,313 | -0.25(-1.74%) |
Aug 26, 2020 | 14.45 | 14.69 | 14.20 | 14.39 | 1,350,879 | -0.19(-1.30%) |
Aug 25, 2020 | 14.31 | 14.60 | 14.11 | 14.58 | 704,481 | +0.39(+2.75%) |
Aug 24, 2020 | 14.21 | 14.30 | 13.80 | 14.19 | 1,276,457 | -0.01(-0.07%) |
Aug 21, 2020 | 14.39 | 14.57 | 14.03 | 14.20 | 1,200,300 | -0.35(-2.41%) |
Aug 20, 2020 | 14.86 | 14.87 | 14.37 | 14.55 | 2,172,623 | -0.35(-2.35%) |
Aug 19, 2020 | 15.22 | 15.34 | 14.88 | 14.90 | 824,501 | -0.24(-1.59%) |
Aug 18, 2020 | 15.16 | 15.34 | 14.96 | 15.14 | 762,884 | -0.12(-0.79%) |
Aug 17, 2020 | 15.00 | 15.30 | 14.61 | 15.26 | 889,570 | +0.58(+3.99%) |
Aug 14, 2020 | 15.13 | 15.34 | 14.50 | 14.68 | 1,139,500 | -0.48(-3.20%) |
Aug 13, 2020 | 14.82 | 15.44 | 14.75 | 15.16 | 1,186,034 | +0.31(+2.09%) |
Aug 12, 2020 | 14.67 | 15.24 | 14.56 | 14.85 | 1,380,720 | +0.18(+1.23%) |
Aug 11, 2020 | 15.21 | 15.45 | 14.60 | 14.67 | 1,401,871 | -0.53(-3.49%) |
Aug 10, 2020 | 15.60 | 15.60 | 15.11 | 15.20 | 1,154,644 | -0.03(-0.20%) |
Aug 07, 2020 | 15.16 | 15.75 | 15.09 | 15.23 | 1,781,900 | -0.02(-0.13%) |
Aug 06, 2020 | 15.76 | 15.95 | 15.16 | 15.25 | 2,279,551 | -0.51(-3.24%) |
Aug 05, 2020 | 15.70 | 16.14 | 15.47 | 15.76 | 2,244,367 | +0.00(+0.00%) |
Aug 04, 2020 | 16.50 | 16.50 | 15.45 | 15.76 | 3,553,341 | -1.10(-6.52%) |
Aug 03, 2020 | 16.21 | 17.13 | 16.16 | 16.86 | 2,102,748 | +0.81(+5.05%) |
Jul 31, 2020 | 16.60 | 16.77 | 15.91 | 16.05 | 1,568,000 | -0.49(-2.96%) |
Jul 30, 2020 | 16.34 | 17.06 | 16.25 | 16.54 | 1,237,454 | -0.13(-0.78%) |
Jul 29, 2020 | 17.57 | 17.59 | 16.59 | 16.67 | 2,350,849 | -0.84(-4.80%) |
Jul 28, 2020 | 17.78 | 18.17 | 17.41 | 17.51 | 1,094,187 | -0.34(-1.90%) |
Jul 27, 2020 | 17.98 | 18.04 | 17.36 | 17.85 | 1,010,288 | -0.07(-0.39%) |
Jul 24, 2020 | 18.41 | 18.50 | 17.62 | 17.92 | 1,282,900 | -0.70(-3.76%) |
Jul 23, 2020 | 18.80 | 19.40 | 18.34 | 18.62 | 1,414,201 | -0.36(-1.90%) |
Jul 22, 2020 | 19.05 | 19.27 | 18.84 | 18.98 | 935,720 | -0.04(-0.21%) |
Jul 21, 2020 | 19.39 | 19.48 | 18.68 | 19.02 | 1,514,599 | -0.42(-2.16%) |
Jul 20, 2020 | 18.97 | 19.58 | 18.88 | 19.44 | 1,703,372 | +0.50(+2.64%) |
Jul 17, 2020 | 18.97 | 19.73 | 18.88 | 18.94 | 2,095,300 | +0.09(+0.48%) |
Jul 16, 2020 | 19.18 | 19.30 | 18.40 | 18.85 | 1,946,889 | -0.55(-2.84%) |
Jul 15, 2020 | 19.60 | 19.90 | 18.83 | 19.40 | 1,446,512 | +0.09(+0.47%) |
Jul 14, 2020 | 18.59 | 19.36 | 18.00 | 19.31 | 3,198,295 | +1.50(+8.42%) |
Jul 13, 2020 | 19.29 | 19.29 | 17.78 | 17.81 | 2,032,978 | -1.36(-7.09%) |
Jul 10, 2020 | 18.76 | 20.00 | 18.62 | 19.17 | 1,459,300 | +0.32(+1.70%) |
Jul 09, 2020 | 19.58 | 19.77 | 18.52 | 18.85 | 1,520,299 | -0.63(-3.23%) |
Jul 08, 2020 | 19.20 | 19.50 | 18.88 | 19.48 | 1,235,194 | +0.39(+2.04%) |
Jul 07, 2020 | 19.50 | 19.83 | 18.96 | 19.09 | 1,192,932 | -0.48(-2.45%) |
Jul 06, 2020 | 19.85 | 20.25 | 19.46 | 19.57 | 1,612,432 | -0.14(-0.71%) |
Jul 02, 2020 | 20.07 | 20.15 | 19.36 | 19.71 | 1,479,700 | +0.46(+2.39%) |
Jul 01, 2020 | 18.91 | 19.71 | 18.85 | 19.25 | 2,230,015 | +0.31(+1.64%) |
Jun 30, 2020 | 17.96 | 19.00 | 17.80 | 18.94 | 1,540,875 | +0.94(+5.22%) |
Jun 29, 2020 | 18.48 | 18.66 | 17.62 | 18.00 | 1,470,551 | -0.42(-2.28%) |
Jun 26, 2020 | 19.53 | 19.57 | 18.34 | 18.42 | 3,133,200 | -1.17(-5.97%) |
Jun 25, 2020 | 18.34 | 19.73 | 18.30 | 19.59 | 2,094,591 | +1.03(+5.55%) |
Jun 24, 2020 | 19.50 | 19.71 | 18.03 | 18.56 | 2,867,668 | -1.14(-5.79%) |
Jun 23, 2020 | 19.19 | 20.61 | 18.75 | 19.70 | 3,657,978 | +0.71(+3.74%) |
Jun 22, 2020 | 19.58 | 20.99 | 18.48 | 18.99 | 6,794,980 | -0.01(-0.05%) |
Jun 19, 2020 | 18.88 | 19.31 | 18.50 | 19.00 | 3,178,100 | +0.37(+1.99%) |
Jun 18, 2020 | 18.48 | 18.85 | 18.41 | 18.63 | 952,080 | +0.13(+0.70%) |
Jun 17, 2020 | 18.48 | 18.56 | 17.62 | 18.50 | 2,176,393 | +0.12(+0.65%) |
Jun 16, 2020 | 17.74 | 18.56 | 17.36 | 18.38 | 2,140,913 | +0.86(+4.91%) |
Jun 15, 2020 | 16.20 | 17.68 | 16.09 | 17.52 | 1,562,038 | +0.82(+4.91%) |
Jun 12, 2020 | 17.00 | 17.30 | 15.80 | 16.70 | 1,910,000 | +0.10(+0.60%) |
Jun 11, 2020 | 17.13 | 17.41 | 16.57 | 16.60 | 1,578,238 | -0.98(-5.57%) |
Jun 10, 2020 | 18.10 | 18.30 | 17.53 | 17.58 | 1,105,339 | -0.37(-2.06%) |
Jun 09, 2020 | 18.81 | 18.89 | 17.91 | 17.95 | 1,542,444 | -1.02(-5.38%) |
Jun 08, 2020 | 18.16 | 19.08 | 17.90 | 18.97 | 1,336,858 | +1.24(+6.99%) |
Jun 05, 2020 | 18.01 | 18.29 | 17.41 | 17.73 | 1,309,200 | -0.07(-0.39%) |
Jun 04, 2020 | 17.76 | 18.73 | 17.56 | 17.80 | 1,901,894 | +0.20(+1.14%) |
Jun 03, 2020 | 18.05 | 18.27 | 17.40 | 17.60 | 1,546,792 | -0.48(-2.65%) |
Jun 02, 2020 | 17.20 | 18.14 | 16.55 | 18.08 | 2,240,768 | +0.88(+5.12%) |
Jun 01, 2020 | 18.22 | 18.41 | 17.08 | 17.20 | 2,907,406 | -1.29(-6.98%) |
May 29, 2020 | 19.52 | 19.77 | 18.20 | 18.49 | 3,742,800 | -0.31(-1.65%) |
May 28, 2020 | 18.95 | 19.60 | 18.65 | 18.80 | 2,088,885 | -0.01(-0.05%) |
May 27, 2020 | 19.51 | 19.82 | 18.00 | 18.81 | 1,611,618 | -0.48(-2.49%) |
May 26, 2020 | 21.50 | 21.82 | 19.20 | 19.29 | 1,928,154 | -1.36(-6.59%) |
May 22, 2020 | 19.21 | 20.87 | 19.01 | 20.65 | 2,041,300 | +1.45(+7.55%) |
May 21, 2020 | 19.54 | 19.67 | 18.53 | 19.20 | 1,054,559 | -0.20(-1.03%) |
May 20, 2020 | 17.99 | 19.47 | 17.88 | 19.40 | 2,030,274 | +1.74(+9.85%) |
May 19, 2020 | 18.59 | 18.95 | 17.65 | 17.66 | 1,490,807 | -1.00(-5.36%) |
May 18, 2020 | 19.94 | 20.24 | 18.55 | 18.66 | 1,473,413 | -0.40(-2.10%) |
May 15, 2020 | 18.33 | 19.23 | 18.20 | 19.06 | 1,176,900 | +0.59(+3.19%) |
May 14, 2020 | 18.70 | 19.02 | 18.07 | 18.47 | 1,605,335 | -0.73(-3.80%) |
May 13, 2020 | 19.38 | 19.54 | 18.00 | 19.20 | 1,671,678 | -0.11(-0.57%) |
May 12, 2020 | 20.72 | 21.00 | 19.27 | 19.31 | 1,372,397 | -1.26(-6.13%) |
May 11, 2020 | 18.95 | 20.75 | 18.90 | 20.57 | 2,010,521 | +1.64(+8.66%) |
May 08, 2020 | 19.79 | 20.19 | 18.80 | 18.93 | 955,600 | -0.53(-2.72%) |
May 07, 2020 | 19.96 | 20.07 | 18.89 | 19.46 | 1,345,518 | +0.22(+1.14%) |
May 06, 2020 | 20.22 | 20.22 | 18.40 | 19.24 | 1,760,950 | -0.39(-1.99%) |
May 05, 2020 | 18.93 | 21.11 | 18.85 | 19.63 | 3,178,894 | -1.05(-5.08%) |
May 04, 2020 | 20.01 | 20.80 | 18.85 | 20.68 | 1,801,592 | +1.34(+6.93%) |