Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 18.54 | 18.57 | 18.31 | 18.57 | 2,911,695 | +0.03(+0.16%) |
Jun 29, 2021 | 18.62 | 18.87 | 18.40 | 18.54 | 2,571,328 | +0.01(+0.05%) |
Jun 28, 2021 | 19.18 | 19.18 | 18.38 | 18.53 | 4,349,007 | -0.57(-2.98%) |
Jun 25, 2021 | 19.27 | 19.48 | 18.86 | 19.10 | 4,481,100 | +0.47(+2.52%) |
Jun 24, 2021 | 18.48 | 18.76 | 18.30 | 18.63 | 2,424,238 | +0.24(+1.31%) |
Jun 23, 2021 | 17.92 | 18.50 | 17.92 | 18.39 | 2,687,372 | +0.57(+3.20%) |
Jun 22, 2021 | 17.70 | 17.92 | 17.41 | 17.82 | 1,997,227 | +0.11(+0.62%) |
Jun 21, 2021 | 17.43 | 17.83 | 17.29 | 17.71 | 2,145,414 | +0.39(+2.25%) |
Jun 18, 2021 | 17.30 | 17.46 | 16.95 | 17.32 | 5,394,009 | -0.26(-1.48%) |
Jun 17, 2021 | 17.93 | 17.98 | 17.31 | 17.58 | 3,363,148 | -0.43(-2.39%) |
Jun 16, 2021 | 17.84 | 18.05 | 17.65 | 18.01 | 3,608,518 | +0.08(+0.45%) |
Jun 15, 2021 | 17.97 | 18.01 | 17.60 | 17.93 | 4,453,072 | -0.01(-0.06%) |
Jun 14, 2021 | 18.45 | 18.54 | 17.80 | 17.94 | 3,972,603 | -0.53(-2.87%) |
Jun 11, 2021 | 18.44 | 18.48 | 18.24 | 18.47 | 2,705,703 | +0.23(+1.26%) |
Jun 10, 2021 | 18.74 | 18.76 | 18.23 | 18.24 | 5,316,754 | -0.38(-2.04%) |
Jun 09, 2021 | 19.36 | 19.41 | 18.62 | 18.62 | 2,462,470 | -0.69(-3.57%) |
Jun 08, 2021 | 19.33 | 19.45 | 19.07 | 19.31 | 1,989,836 | +0.06(+0.31%) |
Jun 07, 2021 | 19.14 | 19.35 | 18.86 | 19.25 | 4,458,036 | +0.23(+1.21%) |
Jun 04, 2021 | 19.14 | 19.34 | 18.54 | 19.02 | 4,168,778 | -0.04(-0.21%) |
Jun 03, 2021 | 19.44 | 19.60 | 18.97 | 19.06 | 4,445,554 | -0.49(-2.51%) |
Jun 02, 2021 | 19.77 | 19.82 | 19.35 | 19.55 | 6,369,541 | -0.08(-0.41%) |
Jun 01, 2021 | 19.25 | 19.77 | 19.17 | 19.63 | 4,758,415 | +0.57(+2.99%) |
May 28, 2021 | 19.41 | 19.47 | 18.94 | 19.06 | 6,738,766 | -0.17(-0.88%) |
May 27, 2021 | 18.39 | 19.54 | 18.31 | 19.23 | 6,661,443 | +0.91(+4.97%) |
May 26, 2021 | 18.09 | 18.84 | 18.09 | 18.32 | 8,767,490 | +0.38(+2.12%) |
May 25, 2021 | 18.03 | 18.17 | 17.88 | 17.94 | 2,183,318 | +0.03(+0.17%) |
May 24, 2021 | 18.19 | 18.19 | 17.89 | 17.91 | 2,047,764 | -0.20(-1.10%) |
May 21, 2021 | 18.39 | 18.50 | 18.08 | 18.11 | 1,796,919 | -0.15(-0.82%) |
May 20, 2021 | 18.51 | 18.51 | 17.79 | 18.26 | 3,227,649 | -0.21(-1.14%) |
May 19, 2021 | 18.65 | 18.70 | 18.28 | 18.47 | 3,426,347 | -0.51(-2.69%) |
May 18, 2021 | 19.40 | 19.53 | 18.96 | 18.98 | 2,542,793 | -0.38(-1.96%) |
May 17, 2021 | 18.99 | 19.39 | 18.93 | 19.36 | 1,942,853 | +0.35(+1.84%) |
May 14, 2021 | 18.50 | 19.18 | 18.48 | 19.01 | 5,506,592 | +0.63(+3.43%) |
May 13, 2021 | 18.54 | 18.89 | 18.13 | 18.38 | 3,425,723 | +0.03(+0.16%) |
May 12, 2021 | 19.03 | 19.30 | 18.30 | 18.35 | 4,911,126 | -0.84(-4.38%) |
May 11, 2021 | 19.17 | 19.32 | 18.81 | 19.19 | 2,606,925 | -0.08(-0.42%) |
May 10, 2021 | 20.30 | 20.34 | 19.22 | 19.27 | 4,288,793 | -0.97(-4.79%) |
May 07, 2021 | 20.22 | 20.97 | 20.04 | 20.24 | 2,778,718 | -0.20(-0.98%) |
May 06, 2021 | 21.19 | 21.20 | 20.22 | 20.44 | 3,000,396 | -0.69(-3.27%) |
May 05, 2021 | 21.00 | 21.82 | 20.57 | 21.13 | 9,650,311 | +1.41(+7.15%) |
May 04, 2021 | 19.40 | 20.04 | 19.12 | 19.72 | 3,426,567 | -0.16(-0.80%) |
May 03, 2021 | 20.00 | 20.16 | 19.73 | 19.88 | 2,782,291 | -0.03(-0.15%) |
Apr 30, 2021 | 20.00 | 20.32 | 19.83 | 19.91 | 2,210,500 | -0.18(-0.90%) |
Apr 29, 2021 | 19.98 | 20.22 | 19.86 | 20.09 | 1,957,659 | +0.32(+1.62%) |
Apr 28, 2021 | 19.80 | 20.04 | 19.72 | 19.77 | 1,702,692 | -0.14(-0.70%) |
Apr 27, 2021 | 19.58 | 20.02 | 19.58 | 19.91 | 4,417,746 | +0.39(+2.00%) |
Apr 26, 2021 | 19.39 | 19.89 | 19.27 | 19.52 | 2,865,576 | +0.26(+1.35%) |
Apr 23, 2021 | 19.17 | 19.47 | 19.17 | 19.26 | 2,470,400 | +0.24(+1.26%) |
Apr 22, 2021 | 18.75 | 19.39 | 18.69 | 19.02 | 2,656,745 | +0.29(+1.55%) |
Apr 21, 2021 | 17.68 | 18.74 | 17.68 | 18.73 | 2,952,220 | +0.94(+5.28%) |
Apr 20, 2021 | 18.03 | 18.03 | 17.39 | 17.79 | 3,309,089 | -0.28(-1.55%) |
Apr 19, 2021 | 18.29 | 18.30 | 17.91 | 18.07 | 2,597,306 | -0.35(-1.90%) |
Apr 16, 2021 | 18.46 | 18.52 | 18.25 | 18.42 | 1,948,000 | +0.11(+0.60%) |
Apr 15, 2021 | 18.57 | 18.57 | 18.21 | 18.31 | 1,650,634 | -0.12(-0.65%) |
Apr 14, 2021 | 18.55 | 18.80 | 18.37 | 18.43 | 1,645,139 | -0.13(-0.70%) |
Apr 13, 2021 | 19.08 | 19.08 | 18.32 | 18.56 | 3,691,588 | -0.63(-3.28%) |
Apr 12, 2021 | 19.10 | 19.36 | 19.00 | 19.19 | 2,105,882 | +0.01(+0.05%) |
Apr 09, 2021 | 19.08 | 19.24 | 18.82 | 19.18 | 2,699,000 | +0.20(+1.05%) |
Apr 08, 2021 | 18.74 | 19.14 | 18.46 | 18.98 | 5,282,636 | +0.16(+0.85%) |
Apr 07, 2021 | 19.11 | 19.21 | 18.70 | 18.82 | 1,777,678 | -0.28(-1.47%) |
Apr 06, 2021 | 18.88 | 19.26 | 18.88 | 19.10 | 2,618,431 | +0.22(+1.17%) |
Apr 05, 2021 | 18.44 | 19.00 | 18.20 | 18.88 | 11,914,242 | +0.61(+3.34%) |
Apr 01, 2021 | 18.48 | 18.53 | 18.13 | 18.27 | 2,762,000 | -0.19(-1.03%) |
Mar 31, 2021 | 17.92 | 18.62 | 17.79 | 18.46 | 10,650,040 | +0.56(+3.13%) |
Mar 30, 2021 | 17.67 | 18.00 | 17.48 | 17.90 | 2,966,161 | +0.25(+1.42%) |
Mar 29, 2021 | 18.17 | 18.31 | 17.47 | 17.65 | 5,157,129 | -0.66(-3.60%) |
Mar 26, 2021 | 18.59 | 18.71 | 17.77 | 18.31 | 4,552,700 | -0.01(-0.05%) |
Mar 25, 2021 | 17.65 | 18.47 | 17.36 | 18.32 | 4,258,738 | +0.18(+0.99%) |
Mar 24, 2021 | 18.67 | 19.01 | 18.14 | 18.14 | 4,119,759 | -0.44(-2.37%) |
Mar 23, 2021 | 19.23 | 19.63 | 18.44 | 18.58 | 2,914,776 | -0.85(-4.37%) |
Mar 22, 2021 | 19.31 | 19.55 | 18.88 | 19.43 | 5,081,848 | +0.18(+0.94%) |
Mar 19, 2021 | 19.29 | 19.45 | 19.02 | 19.25 | 3,447,100 | -0.17(-0.88%) |
Mar 18, 2021 | 19.18 | 20.07 | 19.14 | 19.42 | 4,353,361 | +0.17(+0.88%) |
Mar 17, 2021 | 19.50 | 19.60 | 19.05 | 19.25 | 3,421,929 | -0.25(-1.28%) |
Mar 16, 2021 | 20.15 | 20.21 | 19.39 | 19.50 | 2,558,517 | -0.69(-3.42%) |
Mar 15, 2021 | 19.59 | 20.31 | 19.59 | 20.19 | 5,371,112 | +0.74(+3.80%) |
Mar 12, 2021 | 19.05 | 19.60 | 19.04 | 19.45 | 2,661,500 | +0.41(+2.15%) |
Mar 11, 2021 | 18.79 | 19.12 | 18.72 | 19.04 | 2,792,825 | +0.18(+0.95%) |
Mar 10, 2021 | 18.80 | 19.15 | 18.65 | 18.86 | 4,915,182 | +0.15(+0.80%) |
Mar 09, 2021 | 19.24 | 19.25 | 18.69 | 18.71 | 2,125,204 | -0.40(-2.09%) |
Mar 08, 2021 | 18.90 | 19.53 | 18.75 | 19.11 | 4,635,596 | +0.37(+1.97%) |
Mar 05, 2021 | 19.08 | 19.30 | 17.86 | 18.74 | 3,828,600 | -0.23(-1.21%) |
Mar 04, 2021 | 19.26 | 19.54 | 18.54 | 18.97 | 3,875,955 | -0.30(-1.56%) |
Mar 03, 2021 | 19.01 | 19.72 | 19.01 | 19.27 | 3,298,480 | +0.25(+1.31%) |
Mar 02, 2021 | 18.93 | 19.18 | 18.83 | 19.02 | 2,114,183 | +0.07(+0.37%) |
Mar 01, 2021 | 18.65 | 19.20 | 18.51 | 18.95 | 2,769,066 | +0.75(+4.12%) |
Feb 26, 2021 | 18.11 | 18.57 | 17.87 | 18.20 | 2,785,200 | +0.10(+0.55%) |
Feb 25, 2021 | 18.28 | 18.87 | 18.02 | 18.10 | 2,354,869 | -0.20(-1.09%) |
Feb 24, 2021 | 18.36 | 18.59 | 18.13 | 18.30 | 2,216,330 | +0.00(+0.00%) |
Feb 23, 2021 | 18.37 | 18.45 | 17.62 | 18.30 | 5,063,267 | -0.24(-1.29%) |
Feb 22, 2021 | 18.61 | 19.04 | 18.49 | 18.54 | 5,624,077 | -0.42(-2.22%) |
Feb 19, 2021 | 18.68 | 19.25 | 18.67 | 18.96 | 2,863,200 | +0.45(+2.43%) |
Feb 18, 2021 | 18.61 | 18.70 | 18.32 | 18.51 | 3,106,104 | -0.16(-0.86%) |
Feb 17, 2021 | 18.40 | 18.74 | 18.21 | 18.67 | 4,474,566 | +0.05(+0.27%) |
Feb 16, 2021 | 18.85 | 18.99 | 18.36 | 18.62 | 3,511,616 | -0.22(-1.17%) |
Feb 12, 2021 | 18.98 | 19.16 | 18.75 | 18.84 | 5,766,200 | -0.37(-1.93%) |
Feb 11, 2021 | 18.94 | 19.62 | 18.91 | 19.21 | 6,385,397 | +0.45(+2.40%) |
Feb 10, 2021 | 18.96 | 19.62 | 18.53 | 18.76 | 12,200,018 | +1.22(+6.96%) |
Feb 09, 2021 | 17.66 | 17.97 | 17.43 | 17.54 | 6,554,605 | -0.16(-0.90%) |
Feb 08, 2021 | 17.81 | 17.99 | 17.64 | 17.70 | 3,902,492 | -0.04(-0.23%) |
Feb 05, 2021 | 17.44 | 17.95 | 17.43 | 17.74 | 3,903,200 | +0.38(+2.19%) |
Feb 04, 2021 | 16.83 | 17.37 | 16.80 | 17.36 | 3,696,033 | +0.57(+3.39%) |
Feb 03, 2021 | 16.09 | 16.85 | 15.98 | 16.79 | 4,482,930 | +0.79(+4.94%) |
Feb 02, 2021 | 15.66 | 16.10 | 15.58 | 16.00 | 3,147,592 | +0.59(+3.83%) |
Feb 01, 2021 | 15.05 | 15.44 | 14.88 | 15.41 | 2,738,715 | +0.44(+2.94%) |
Jan 29, 2021 | 15.04 | 15.27 | 14.77 | 14.97 | 3,901,800 | -0.20(-1.32%) |
Jan 28, 2021 | 15.00 | 15.36 | 14.90 | 15.17 | 8,469,980 | +0.40(+2.71%) |
Jan 27, 2021 | 15.42 | 15.68 | 14.62 | 14.77 | 7,028,601 | -1.10(-6.93%) |
Jan 26, 2021 | 16.43 | 16.43 | 15.72 | 15.87 | 6,599,587 | -0.07(-0.44%) |
Jan 25, 2021 | 15.82 | 16.31 | 15.57 | 15.94 | 3,119,285 | +0.05(+0.31%) |
Jan 22, 2021 | 16.00 | 16.07 | 15.68 | 15.89 | 2,726,000 | -0.22(-1.37%) |
Jan 21, 2021 | 16.56 | 16.79 | 16.08 | 16.11 | 3,519,898 | +0.14(+0.88%) |
Jan 20, 2021 | 15.59 | 16.14 | 15.55 | 15.97 | 3,570,864 | +0.41(+2.63%) |
Jan 19, 2021 | 15.65 | 15.78 | 15.46 | 15.56 | 2,131,272 | -0.03(-0.19%) |
Jan 15, 2021 | 15.85 | 15.92 | 15.24 | 15.59 | 2,967,400 | -0.36(-2.26%) |
Jan 14, 2021 | 16.01 | 16.34 | 15.91 | 15.95 | 2,321,108 | +0.04(+0.25%) |
Jan 13, 2021 | 16.26 | 16.38 | 15.80 | 15.91 | 2,369,134 | -0.42(-2.57%) |
Jan 12, 2021 | 15.60 | 16.46 | 15.45 | 16.33 | 5,046,897 | +0.81(+5.22%) |
Jan 11, 2021 | 15.06 | 15.56 | 14.92 | 15.52 | 3,659,129 | +0.27(+1.77%) |
Jan 08, 2021 | 15.65 | 15.75 | 15.25 | 15.25 | 3,293,500 | -0.34(-2.18%) |
Jan 07, 2021 | 15.70 | 15.84 | 15.42 | 15.59 | 2,339,524 | +0.08(+0.52%) |
Jan 06, 2021 | 15.44 | 15.87 | 15.38 | 15.51 | 3,744,954 | +0.06(+0.39%) |
Jan 05, 2021 | 15.00 | 15.58 | 14.97 | 15.45 | 2,099,422 | +0.39(+2.59%) |
Jan 04, 2021 | 15.22 | 15.23 | 14.81 | 15.06 | 4,412,997 | +0.18(+1.21%) |
Dec 31, 2020 | 14.88 | 14.88 | 14.88 | 2,877,654 | -0.20(-1.33%) | |
Dec 30, 2020 | 14.73 | 15.13 | 14.72 | 15.08 | 2,877,654 | +0.43(+2.94%) |
Dec 29, 2020 | 14.93 | 14.98 | 14.52 | 14.65 | 2,381,386 | -0.31(-2.07%) |
Dec 28, 2020 | 15.12 | 15.30 | 14.91 | 14.96 | 1,959,414 | -0.09(-0.60%) |
Dec 24, 2020 | 15.08 | 15.12 | 14.69 | 15.05 | 1,529,300 | -0.04(-0.27%) |
Dec 23, 2020 | 14.69 | 15.17 | 14.63 | 15.09 | 3,775,121 | +0.41(+2.79%) |
Dec 22, 2020 | 15.13 | 15.18 | 14.67 | 14.68 | 3,445,239 | -0.41(-2.72%) |
Dec 21, 2020 | 14.82 | 15.22 | 14.70 | 15.09 | 3,256,051 | -0.01(-0.07%) |
Dec 18, 2020 | 15.18 | 15.29 | 14.96 | 15.10 | 5,656,000 | -0.13(-0.85%) |
Dec 17, 2020 | 15.32 | 15.34 | 15.11 | 15.23 | 2,729,606 | -0.06(-0.39%) |
Dec 16, 2020 | 15.50 | 15.59 | 15.08 | 15.29 | 2,575,988 | -0.16(-1.04%) |
Dec 15, 2020 | 15.15 | 15.46 | 15.15 | 15.45 | 2,524,933 | +0.48(+3.21%) |
Dec 14, 2020 | 15.27 | 15.32 | 14.95 | 14.97 | 2,444,703 | -0.13(-0.86%) |
Dec 11, 2020 | 15.24 | 15.50 | 15.04 | 15.10 | 1,859,100 | -0.29(-1.88%) |
Dec 10, 2020 | 15.23 | 15.47 | 15.01 | 15.39 | 2,868,797 | +0.00(+0.00%) |
Dec 09, 2020 | 15.30 | 15.71 | 15.20 | 15.39 | 5,723,638 | +0.18(+1.18%) |
Dec 08, 2020 | 14.88 | 15.50 | 14.78 | 15.21 | 5,176,898 | +0.21(+1.40%) |
Dec 07, 2020 | 14.74 | 15.01 | 14.56 | 15.00 | 3,460,644 | +0.17(+1.15%) |
Dec 04, 2020 | 15.11 | 15.16 | 14.68 | 14.83 | 3,573,800 | -0.14(-0.94%) |
Dec 03, 2020 | 14.47 | 15.15 | 14.43 | 14.97 | 4,819,980 | +0.46(+3.17%) |
Dec 02, 2020 | 14.60 | 14.67 | 14.39 | 14.51 | 3,677,313 | -0.18(-1.23%) |
Dec 01, 2020 | 14.76 | 14.86 | 14.31 | 14.69 | 7,139,173 | +0.14(+0.96%) |
Nov 30, 2020 | 14.66 | 14.74 | 14.41 | 14.55 | 2,968,750 | -0.16(-1.09%) |
Nov 27, 2020 | 14.89 | 14.95 | 14.67 | 14.71 | 1,579,700 | -0.11(-0.74%) |
Nov 25, 2020 | 14.83 | 14.87 | 14.31 | 14.82 | 3,153,000 | -0.11(-0.74%) |
Nov 24, 2020 | 14.78 | 15.03 | 14.59 | 14.93 | 3,952,797 | +0.43(+2.97%) |
Nov 23, 2020 | 14.83 | 14.88 | 14.42 | 14.50 | 3,152,095 | -0.14(-0.96%) |
Nov 20, 2020 | 14.72 | 14.87 | 14.52 | 14.64 | 5,147,600 | -0.05(-0.34%) |
Nov 19, 2020 | 14.31 | 14.72 | 14.18 | 14.69 | 2,349,152 | +0.32(+2.23%) |
Nov 18, 2020 | 14.34 | 14.73 | 14.25 | 14.37 | 4,733,113 | +0.20(+1.41%) |
Nov 17, 2020 | 13.85 | 14.21 | 13.58 | 14.17 | 4,676,643 | +0.31(+2.24%) |
Nov 16, 2020 | 13.57 | 13.91 | 13.37 | 13.86 | 4,964,993 | +0.71(+5.40%) |
Nov 13, 2020 | 12.73 | 13.19 | 12.73 | 13.15 | 3,026,500 | +0.54(+4.28%) |
Nov 12, 2020 | 12.71 | 12.95 | 12.44 | 12.61 | 3,819,086 | -0.21(-1.64%) |
Nov 11, 2020 | 13.35 | 13.35 | 12.71 | 12.82 | 4,196,573 | -0.45(-3.39%) |
Nov 10, 2020 | 13.44 | 13.67 | 13.17 | 13.27 | 5,211,093 | -0.25(-1.85%) |
Nov 09, 2020 | 14.20 | 14.27 | 13.51 | 13.52 | 5,999,203 | +0.49(+3.76%) |
Nov 06, 2020 | 13.12 | 13.38 | 12.87 | 13.03 | 2,714,500 | -0.15(-1.14%) |
Nov 05, 2020 | 12.84 | 13.20 | 12.82 | 13.18 | 3,884,400 | +0.41(+3.21%) |
Nov 04, 2020 | 12.80 | 13.01 | 12.47 | 12.77 | 3,192,298 | -0.23(-1.77%) |
Nov 03, 2020 | 12.97 | 13.12 | 12.76 | 13.00 | 3,812,640 | +0.22(+1.72%) |
Nov 02, 2020 | 12.41 | 12.99 | 12.36 | 12.78 | 6,923,576 | +0.55(+4.50%) |
Oct 30, 2020 | 13.24 | 13.26 | 11.89 | 12.23 | 13,341,600 | +0.19(+1.58%) |
Oct 29, 2020 | 11.60 | 12.24 | 11.52 | 12.04 | 5,890,069 | +0.38(+3.26%) |
Oct 28, 2020 | 11.65 | 11.83 | 11.51 | 11.66 | 3,949,767 | -0.27(-2.26%) |
Oct 27, 2020 | 12.25 | 12.27 | 11.92 | 11.93 | 3,794,556 | -0.30(-2.45%) |
Oct 26, 2020 | 12.68 | 12.69 | 12.02 | 12.23 | 8,787,359 | -0.51(-4.00%) |
Oct 23, 2020 | 12.59 | 12.82 | 12.13 | 12.74 | 4,483,800 | +0.31(+2.49%) |
Oct 22, 2020 | 12.19 | 12.45 | 12.11 | 12.43 | 4,504,295 | +0.32(+2.64%) |
Oct 21, 2020 | 11.85 | 12.22 | 11.81 | 12.11 | 4,035,550 | +0.33(+2.80%) |
Oct 20, 2020 | 11.69 | 12.22 | 11.59 | 11.78 | 5,285,773 | +0.22(+1.90%) |
Oct 19, 2020 | 11.27 | 11.70 | 11.18 | 11.56 | 3,854,763 | +0.26(+2.30%) |
Oct 16, 2020 | 11.34 | 11.48 | 11.04 | 11.30 | 3,245,700 | +0.04(+0.36%) |
Oct 15, 2020 | 10.81 | 11.28 | 10.70 | 11.26 | 4,262,631 | +0.33(+3.02%) |
Oct 14, 2020 | 11.08 | 11.34 | 10.92 | 10.93 | 2,165,460 | -0.18(-1.62%) |
Oct 13, 2020 | 10.96 | 11.30 | 10.88 | 11.11 | 3,000,209 | +0.05(+0.45%) |
Oct 12, 2020 | 11.02 | 11.07 | 10.84 | 11.06 | 3,058,792 | +0.09(+0.82%) |
Oct 09, 2020 | 11.00 | 11.09 | 10.73 | 10.97 | 3,029,800 | +0.01(+0.09%) |
Oct 08, 2020 | 10.69 | 11.01 | 10.66 | 10.96 | 2,925,769 | +0.35(+3.30%) |
Oct 07, 2020 | 10.37 | 10.68 | 10.34 | 10.61 | 2,373,627 | +0.41(+4.02%) |
Oct 06, 2020 | 10.62 | 10.73 | 10.18 | 10.20 | 2,782,277 | -0.39(-3.68%) |
Oct 05, 2020 | 10.70 | 10.76 | 10.52 | 10.59 | 2,317,927 | +0.05(+0.47%) |
Oct 02, 2020 | 10.01 | 10.57 | 9.960 | 10.54 | 2,856,700 | +0.19(+1.84%) |
Oct 01, 2020 | 10.00 | 10.46 | 9.930 | 10.35 | 3,658,976 | +0.51(+5.18%) |
Sep 30, 2020 | 9.800 | 10.09 | 9.800 | 9.840 | 2,712,974 | +0.07(+0.72%) |
Sep 29, 2020 | 9.970 | 9.990 | 9.620 | 9.770 | 2,876,540 | -0.27(-2.69%) |
Sep 28, 2020 | 9.990 | 10.13 | 9.910 | 10.04 | 2,877,012 | +0.22(+2.24%) |
Sep 25, 2020 | 9.560 | 9.905 | 9.530 | 9.820 | 4,145,300 | +0.15(+1.55%) |
Sep 24, 2020 | 9.890 | 9.900 | 9.390 | 9.670 | 5,000,965 | -0.33(-3.30%) |
Sep 23, 2020 | 9.900 | 10.46 | 9.850 | 10.00 | 6,942,225 | +0.47(+4.93%) |
Sep 22, 2020 | 9.400 | 9.590 | 9.200 | 9.530 | 5,109,441 | +0.17(+1.82%) |
Sep 21, 2020 | 9.820 | 9.850 | 9.300 | 9.360 | 4,635,383 | -0.70(-6.96%) |
Sep 18, 2020 | 10.39 | 10.47 | 9.980 | 10.06 | 6,652,500 | -0.38(-3.64%) |
Sep 17, 2020 | 10.55 | 10.74 | 10.32 | 10.44 | 4,970,452 | -0.26(-2.43%) |
Sep 16, 2020 | 10.26 | 10.89 | 10.25 | 10.70 | 6,262,940 | +0.45(+4.39%) |
Sep 15, 2020 | 10.30 | 10.40 | 10.12 | 10.25 | 4,424,941 | -0.05(-0.49%) |
Sep 14, 2020 | 9.950 | 10.34 | 9.740 | 10.30 | 4,771,350 | +0.40(+4.04%) |
Sep 11, 2020 | 9.600 | 10.01 | 9.545 | 9.900 | 9,160,100 | +0.42(+4.43%) |
Sep 10, 2020 | 9.400 | 9.610 | 9.360 | 9.480 | 6,235,271 | +0.12(+1.28%) |
Sep 09, 2020 | 9.660 | 9.730 | 9.320 | 9.360 | 5,442,317 | -0.38(-3.90%) |
Sep 08, 2020 | 9.170 | 9.830 | 9.160 | 9.740 | 5,798,535 | +0.42(+4.51%) |
Sep 04, 2020 | 9.450 | 9.569 | 9.120 | 9.320 | 3,083,200 | -0.06(-0.64%) |
Sep 03, 2020 | 9.370 | 9.670 | 9.350 | 9.380 | 4,148,476 | +0.00(+0.00%) |
Sep 02, 2020 | 9.230 | 9.450 | 9.120 | 9.380 | 4,398,591 | +0.21(+2.29%) |
Sep 01, 2020 | 8.790 | 9.180 | 8.710 | 9.170 | 3,482,704 | +0.32(+3.62%) |
Aug 31, 2020 | 9.090 | 9.100 | 8.780 | 8.850 | 3,524,880 | -0.29(-3.17%) |
Aug 28, 2020 | 8.990 | 9.150 | 8.890 | 9.140 | 3,285,600 | +0.18(+2.01%) |
Aug 27, 2020 | 8.940 | 9.200 | 8.930 | 8.960 | 3,660,040 | +0.07(+0.79%) |
Aug 26, 2020 | 9.100 | 9.100 | 8.870 | 8.890 | 2,758,774 | -0.22(-2.41%) |
Aug 25, 2020 | 9.270 | 9.310 | 9.060 | 9.110 | 4,118,313 | -0.08(-0.87%) |
Aug 24, 2020 | 8.810 | 9.220 | 8.750 | 9.190 | 5,284,035 | +0.42(+4.79%) |
Aug 21, 2020 | 8.880 | 8.980 | 8.740 | 8.770 | 4,246,100 | -0.02(-0.23%) |
Aug 20, 2020 | 8.990 | 9.030 | 8.750 | 8.790 | 7,475,117 | -0.23(-2.55%) |
Aug 19, 2020 | 9.210 | 9.320 | 9.000 | 9.020 | 3,572,996 | -0.21(-2.28%) |
Aug 18, 2020 | 9.340 | 9.390 | 9.070 | 9.230 | 3,402,956 | -0.18(-1.91%) |
Aug 17, 2020 | 9.590 | 9.590 | 9.240 | 9.410 | 4,121,061 | -0.19(-1.98%) |
Aug 14, 2020 | 9.540 | 9.703 | 9.415 | 9.600 | 3,919,200 | -0.06(-0.62%) |
Aug 13, 2020 | 9.700 | 9.790 | 9.510 | 9.660 | 2,621,742 | -0.11(-1.13%) |
Aug 12, 2020 | 9.990 | 10.00 | 9.530 | 9.770 | 5,687,905 | -0.03(-0.31%) |
Aug 11, 2020 | 9.890 | 10.09 | 9.630 | 9.800 | 5,790,129 | +0.20(+2.08%) |
Aug 10, 2020 | 9.250 | 9.730 | 9.240 | 9.600 | 4,262,600 | +0.40(+4.35%) |
Aug 07, 2020 | 9.080 | 9.210 | 8.910 | 9.200 | 3,307,100 | +0.16(+1.77%) |
Aug 06, 2020 | 9.420 | 9.420 | 9.030 | 9.040 | 4,343,652 | -0.40(-4.24%) |
Aug 05, 2020 | 9.060 | 9.480 | 9.040 | 9.440 | 5,732,730 | +0.50(+5.59%) |
Aug 04, 2020 | 8.760 | 9.020 | 8.750 | 8.940 | 5,297,262 | +0.15(+1.71%) |
Aug 03, 2020 | 9.580 | 9.580 | 8.760 | 8.790 | 10,445,912 | -0.70(-7.38%) |
Jul 31, 2020 | 10.21 | 10.65 | 9.310 | 9.490 | 17,012,100 | -0.69(-6.78%) |
Jul 30, 2020 | 10.19 | 10.49 | 10.08 | 10.18 | 6,315,000 | -0.15(-1.45%) |
Jul 29, 2020 | 10.03 | 10.49 | 10.01 | 10.33 | 4,578,226 | +0.30(+2.99%) |
Jul 28, 2020 | 9.790 | 10.13 | 9.790 | 10.03 | 5,032,508 | +0.08(+0.80%) |
Jul 27, 2020 | 9.620 | 9.980 | 9.545 | 9.950 | 6,854,222 | +0.12(+1.22%) |
Jul 24, 2020 | 9.860 | 10.04 | 9.690 | 9.830 | 6,513,600 | +0.05(+0.51%) |
Jul 23, 2020 | 9.400 | 9.950 | 9.380 | 9.780 | 6,002,313 | +0.36(+3.82%) |
Jul 22, 2020 | 9.320 | 9.545 | 9.250 | 9.420 | 3,794,936 | -0.02(-0.21%) |
Jul 21, 2020 | 8.950 | 9.490 | 8.940 | 9.440 | 7,028,730 | +0.62(+7.03%) |
Jul 20, 2020 | 9.100 | 9.170 | 8.810 | 8.820 | 3,341,677 | -0.31(-3.40%) |
Jul 17, 2020 | 9.200 | 9.450 | 9.075 | 9.130 | 3,610,000 | -0.06(-0.65%) |
Jul 16, 2020 | 9.030 | 9.310 | 8.960 | 9.190 | 3,494,085 | +0.01(+0.11%) |
Jul 15, 2020 | 8.720 | 9.200 | 8.700 | 9.180 | 5,884,568 | +0.69(+8.13%) |
Jul 14, 2020 | 8.400 | 8.590 | 8.250 | 8.490 | 3,635,130 | +0.03(+0.35%) |
Jul 13, 2020 | 8.660 | 8.710 | 8.360 | 8.460 | 4,614,408 | -0.17(-1.97%) |
Jul 10, 2020 | 8.300 | 8.660 | 8.220 | 8.630 | 4,844,300 | +0.34(+4.10%) |
Jul 09, 2020 | 8.570 | 8.630 | 8.210 | 8.290 | 4,135,286 | -0.35(-4.05%) |
Jul 08, 2020 | 8.620 | 8.660 | 8.410 | 8.640 | 4,279,409 | +0.04(+0.47%) |
Jul 07, 2020 | 8.890 | 9.090 | 8.560 | 8.600 | 5,806,823 | -0.40(-4.44%) |
Jul 06, 2020 | 8.800 | 9.000 | 8.660 | 9.000 | 5,440,496 | +0.32(+3.69%) |
Jul 02, 2020 | 8.860 | 9.010 | 8.620 | 8.680 | 4,753,300 | +0.03(+0.35%) |