Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.15 | 33.09 | 31.92 | 32.44 | 1,079,625 | +0.17(+0.53%) |
Mar 30, 2021 | 31.92 | 32.70 | 31.36 | 32.27 | 799,289 | -0.20(-0.61%) |
Mar 29, 2021 | 32.79 | 33.44 | 32.00 | 32.47 | 1,849,847 | -0.69(-2.08%) |
Mar 26, 2021 | 31.72 | 33.23 | 31.68 | 33.15 | 1,446,195 | +2.45(+7.99%) |
Mar 25, 2021 | 29.45 | 30.97 | 28.52 | 30.70 | 1,682,605 | +0.38(+1.24%) |
Mar 24, 2021 | 31.40 | 31.98 | 30.25 | 30.33 | 1,106,756 | +0.17(+0.56%) |
Mar 23, 2021 | 30.69 | 31.51 | 29.86 | 30.16 | 1,338,804 | -1.74(-5.47%) |
Mar 22, 2021 | 33.22 | 33.22 | 31.56 | 31.90 | 962,718 | -1.32(-3.97%) |
Mar 19, 2021 | 31.60 | 33.77 | 31.60 | 33.22 | 2,756,647 | +1.75(+5.57%) |
Mar 18, 2021 | 35.79 | 35.96 | 31.19 | 31.47 | 1,985,137 | -4.64(-12.85%) |
Mar 17, 2021 | 35.39 | 36.60 | 35.09 | 36.11 | 1,049,907 | +0.50(+1.40%) |
Mar 16, 2021 | 36.92 | 37.14 | 35.27 | 35.61 | 1,369,509 | -2.17(-5.74%) |
Mar 15, 2021 | 37.76 | 38.19 | 36.89 | 37.77 | 892,570 | -1.08(-2.79%) |
Mar 12, 2021 | 39.73 | 39.88 | 38.66 | 38.86 | 970,033 | -0.76(-1.93%) |
Mar 11, 2021 | 37.64 | 40.35 | 36.94 | 39.62 | 1,522,293 | +2.31(+6.19%) |
Mar 10, 2021 | 35.39 | 37.69 | 35.38 | 37.31 | 1,700,066 | +1.62(+4.54%) |
Mar 09, 2021 | 35.13 | 36.43 | 34.63 | 35.69 | 983,070 | +0.00(+0.00%) |
Mar 08, 2021 | 36.91 | 37.23 | 34.79 | 35.69 | 1,109,141 | -0.84(-2.30%) |
Mar 05, 2021 | 38.16 | 39.52 | 36.22 | 36.53 | 2,437,226 | -0.43(-1.17%) |
Mar 04, 2021 | 33.69 | 38.30 | 33.69 | 36.96 | 3,198,366 | +3.55(+10.64%) |
Mar 03, 2021 | 33.80 | 35.23 | 33.05 | 33.41 | 1,614,963 | +0.23(+0.68%) |
Mar 02, 2021 | 34.26 | 34.89 | 33.05 | 33.18 | 1,296,964 | -1.28(-3.71%) |
Mar 01, 2021 | 34.01 | 35.34 | 33.34 | 34.46 | 1,608,964 | +1.50(+4.56%) |
Feb 26, 2021 | 33.00 | 33.96 | 32.15 | 32.96 | 1,750,026 | -0.81(-2.40%) |
Feb 25, 2021 | 33.48 | 36.85 | 32.68 | 33.77 | 2,711,552 | +2.10(+6.64%) |
Feb 24, 2021 | 29.78 | 32.23 | 29.55 | 31.66 | 1,827,048 | +2.13(+7.22%) |
Feb 23, 2021 | 28.49 | 29.85 | 27.37 | 29.53 | 1,241,069 | +0.62(+2.15%) |
Feb 22, 2021 | 27.27 | 29.64 | 27.15 | 28.91 | 1,284,396 | +1.86(+6.87%) |
Feb 19, 2021 | 26.41 | 27.16 | 26.40 | 27.05 | 688,154 | +0.65(+2.46%) |
Feb 18, 2021 | 27.34 | 27.57 | 26.26 | 26.40 | 787,697 | -1.12(-4.08%) |
Feb 17, 2021 | 27.33 | 28.08 | 26.96 | 27.52 | 801,148 | -0.06(-0.21%) |
Feb 16, 2021 | 27.85 | 28.52 | 27.47 | 27.58 | 965,650 | +0.61(+2.27%) |
Feb 12, 2021 | 26.43 | 26.98 | 25.86 | 26.97 | 636,402 | +0.74(+2.82%) |
Feb 11, 2021 | 26.30 | 26.68 | 25.17 | 26.23 | 1,026,925 | -0.26(-0.98%) |
Feb 10, 2021 | 25.94 | 26.61 | 25.36 | 26.49 | 1,260,026 | +0.88(+3.42%) |
Feb 09, 2021 | 25.20 | 26.24 | 24.77 | 25.61 | 1,050,632 | +0.20(+0.78%) |
Feb 08, 2021 | 24.65 | 26.03 | 24.56 | 25.41 | 1,538,197 | +1.51(+6.31%) |
Feb 05, 2021 | 23.56 | 24.05 | 23.43 | 23.90 | 656,551 | +0.69(+2.97%) |
Feb 04, 2021 | 23.27 | 23.57 | 22.34 | 23.22 | 529,022 | +0.03(+0.12%) |
Feb 03, 2021 | 22.00 | 23.20 | 21.96 | 23.19 | 871,179 | +1.31(+5.99%) |
Feb 02, 2021 | 22.80 | 22.83 | 21.69 | 21.88 | 826,664 | -0.08(-0.39%) |
Feb 01, 2021 | 21.21 | 22.33 | 20.77 | 21.96 | 977,111 | +1.49(+7.28%) |
Jan 29, 2021 | 21.46 | 21.95 | 20.30 | 20.47 | 957,625 | -1.06(-4.91%) |
Jan 28, 2021 | 22.04 | 22.54 | 21.14 | 21.53 | 1,340,977 | +0.03(+0.13%) |
Jan 27, 2021 | 21.04 | 23.20 | 20.98 | 21.50 | 1,203,928 | -0.51(-2.31%) |
Jan 26, 2021 | 24.08 | 24.14 | 21.92 | 22.01 | 893,660 | -1.65(-6.97%) |
Jan 25, 2021 | 23.24 | 23.74 | 22.52 | 23.66 | 1,138,367 | -0.03(-0.12%) |
Jan 22, 2021 | 21.91 | 23.70 | 21.81 | 23.69 | 750,617 | +0.74(+3.20%) |
Jan 21, 2021 | 24.37 | 24.37 | 22.78 | 22.95 | 1,081,362 | -0.94(-3.95%) |
Jan 20, 2021 | 23.47 | 24.20 | 23.21 | 23.89 | 954,737 | +0.76(+3.30%) |
Jan 19, 2021 | 23.40 | 23.43 | 22.67 | 23.13 | 1,076,300 | +0.28(+1.24%) |
Jan 15, 2021 | 23.77 | 23.97 | 22.73 | 22.85 | 807,247 | -1.38(-5.68%) |
Jan 14, 2021 | 23.12 | 24.37 | 23.12 | 24.22 | 1,413,194 | +1.22(+5.29%) |
Jan 13, 2021 | 23.85 | 24.16 | 22.91 | 23.01 | 641,298 | -0.73(-3.06%) |
Jan 12, 2021 | 23.67 | 24.17 | 23.38 | 23.73 | 1,305,420 | +0.60(+2.61%) |
Jan 11, 2021 | 21.89 | 23.24 | 21.69 | 23.13 | 916,136 | +0.60(+2.68%) |
Jan 08, 2021 | 23.57 | 23.72 | 22.16 | 22.53 | 872,786 | -0.78(-3.36%) |
Jan 07, 2021 | 22.76 | 23.64 | 22.57 | 23.31 | 1,084,315 | +0.91(+4.04%) |
Jan 06, 2021 | 21.59 | 22.89 | 21.23 | 22.40 | 1,843,692 | +1.28(+6.07%) |
Jan 05, 2021 | 19.73 | 21.32 | 19.38 | 21.12 | 1,193,454 | +1.90(+9.91%) |
Jan 04, 2021 | 19.66 | 19.86 | 19.01 | 19.22 | 1,119,620 | -0.14(-0.73%) |
Dec 31, 2020 | 19.36 | 19.36 | 19.36 | 906,120 | -0.04(-0.19%) | |
Dec 30, 2020 | 18.86 | 19.94 | 18.12 | 19.40 | 906,120 | +0.35(+1.83%) |
Dec 29, 2020 | 19.15 | 19.20 | 18.44 | 19.05 | 1,004,664 | +0.40(+2.12%) |
Dec 28, 2020 | 18.92 | 19.14 | 18.50 | 18.65 | 766,834 | -0.20(-1.05%) |
Dec 24, 2020 | 18.93 | 19.05 | 18.47 | 18.85 | 361,310 | -0.04(-0.20%) |
Dec 23, 2020 | 17.98 | 19.13 | 17.76 | 18.89 | 689,048 | +1.24(+7.00%) |
Dec 22, 2020 | 17.99 | 18.08 | 17.46 | 17.65 | 850,442 | -0.38(-2.09%) |
Dec 21, 2020 | 16.81 | 18.03 | 16.64 | 18.03 | 1,396,592 | +0.21(+1.16%) |
Dec 18, 2020 | 18.40 | 18.59 | 17.51 | 17.82 | 3,601,754 | -0.68(-3.67%) |
Dec 17, 2020 | 18.41 | 18.60 | 18.15 | 18.50 | 904,495 | +0.24(+1.29%) |
Dec 16, 2020 | 18.92 | 18.92 | 17.85 | 18.27 | 1,307,576 | -0.23(-1.22%) |
Dec 15, 2020 | 18.71 | 18.91 | 17.96 | 18.49 | 749,390 | -0.01(-0.05%) |
Dec 14, 2020 | 19.23 | 19.23 | 18.10 | 18.50 | 1,511,900 | -0.01(-0.05%) |
Dec 11, 2020 | 18.65 | 18.68 | 17.96 | 18.51 | 1,073,219 | -0.06(-0.30%) |
Dec 10, 2020 | 17.56 | 18.74 | 17.51 | 18.57 | 964,459 | +1.21(+6.95%) |
Dec 09, 2020 | 18.10 | 18.35 | 16.96 | 17.36 | 1,320,414 | -0.40(-2.26%) |
Dec 08, 2020 | 17.57 | 18.19 | 17.52 | 17.76 | 887,590 | +0.01(+0.08%) |
Dec 07, 2020 | 18.02 | 18.14 | 17.43 | 17.75 | 974,293 | -0.61(-3.34%) |
Dec 04, 2020 | 17.22 | 18.45 | 17.22 | 18.36 | 1,086,794 | +1.63(+9.75%) |
Dec 03, 2020 | 16.50 | 17.00 | 16.20 | 16.73 | 774,558 | +0.40(+2.43%) |
Dec 02, 2020 | 15.56 | 16.67 | 15.56 | 16.33 | 686,823 | +0.59(+3.77%) |
Dec 01, 2020 | 16.30 | 16.93 | 15.60 | 15.74 | 702,812 | -0.03(-0.18%) |
Nov 30, 2020 | 16.34 | 16.99 | 15.73 | 15.77 | 1,162,037 | -1.26(-7.42%) |
Nov 27, 2020 | 17.27 | 17.43 | 16.72 | 17.03 | 438,302 | -0.37(-2.11%) |
Nov 25, 2020 | 17.26 | 17.77 | 16.75 | 17.40 | 1,041,935 | -0.38(-2.12%) |
Nov 24, 2020 | 16.97 | 18.00 | 16.81 | 17.77 | 1,717,779 | +1.41(+8.65%) |
Nov 23, 2020 | 16.23 | 16.45 | 15.56 | 16.36 | 1,407,322 | +0.95(+6.18%) |
Nov 20, 2020 | 15.44 | 15.94 | 15.29 | 15.41 | 828,563 | -0.43(-2.74%) |
Nov 19, 2020 | 15.07 | 15.86 | 14.85 | 15.84 | 781,538 | +0.68(+4.48%) |
Nov 18, 2020 | 15.71 | 16.21 | 15.13 | 15.16 | 979,775 | -0.30(-1.95%) |
Nov 17, 2020 | 14.68 | 15.63 | 14.39 | 15.46 | 1,005,863 | +0.41(+2.69%) |
Nov 16, 2020 | 15.34 | 15.41 | 14.53 | 15.06 | 1,366,946 | +0.62(+4.31%) |
Nov 13, 2020 | 13.34 | 14.73 | 13.32 | 14.44 | 1,870,604 | +1.11(+8.35%) |
Nov 12, 2020 | 13.91 | 14.15 | 13.22 | 13.32 | 1,248,245 | -0.93(-6.55%) |
Nov 11, 2020 | 14.46 | 14.61 | 13.89 | 14.26 | 1,624,461 | +0.00(+0.00%) |
Nov 10, 2020 | 13.35 | 14.28 | 12.81 | 14.26 | 2,891,024 | +1.35(+10.45%) |
Nov 09, 2020 | 11.93 | 13.54 | 11.79 | 12.91 | 2,891,994 | +2.33(+22.01%) |
Nov 06, 2020 | 11.23 | 11.60 | 10.50 | 10.58 | 1,860,212 | -0.62(-5.56%) |
Nov 05, 2020 | 11.97 | 12.42 | 11.13 | 11.20 | 2,012,409 | -0.38(-3.26%) |
Nov 04, 2020 | 11.48 | 11.86 | 11.17 | 11.58 | 1,144,663 | +0.02(+0.16%) |
Nov 03, 2020 | 11.99 | 12.10 | 11.45 | 11.56 | 1,125,262 | -0.07(-0.57%) |
Nov 02, 2020 | 11.54 | 11.77 | 10.98 | 11.63 | 1,482,857 | +0.39(+3.44%) |
Oct 30, 2020 | 11.09 | 11.34 | 10.80 | 11.24 | 1,431,878 | +0.14(+1.27%) |
Oct 29, 2020 | 10.18 | 11.16 | 10.00 | 11.10 | 1,554,713 | +0.47(+4.44%) |
Oct 28, 2020 | 11.20 | 11.38 | 10.61 | 10.63 | 1,248,309 | -0.91(-7.93%) |
Oct 27, 2020 | 11.54 | 11.77 | 11.36 | 11.54 | 955,804 | -0.07(-0.57%) |
Oct 26, 2020 | 12.17 | 12.17 | 11.25 | 11.61 | 1,173,475 | -0.80(-6.46%) |
Oct 23, 2020 | 12.77 | 12.86 | 12.34 | 12.41 | 677,973 | -0.26(-2.08%) |
Oct 22, 2020 | 12.09 | 12.67 | 11.99 | 12.67 | 1,296,667 | +0.69(+5.74%) |
Oct 21, 2020 | 11.86 | 12.08 | 11.65 | 11.98 | 1,324,910 | -0.05(-0.39%) |
Oct 20, 2020 | 12.29 | 12.51 | 11.61 | 12.03 | 1,587,720 | -0.13(-1.09%) |
Oct 19, 2020 | 12.21 | 12.66 | 11.95 | 12.16 | 1,244,093 | +0.12(+1.02%) |
Oct 16, 2020 | 11.85 | 12.27 | 11.72 | 12.04 | 1,320,526 | +0.08(+0.63%) |
Oct 15, 2020 | 11.61 | 12.17 | 11.42 | 11.97 | 1,361,983 | +0.10(+0.87%) |
Oct 14, 2020 | 11.74 | 12.30 | 11.70 | 11.86 | 1,101,548 | +0.18(+1.53%) |
Oct 13, 2020 | 11.87 | 12.09 | 11.62 | 11.68 | 797,774 | -0.21(-1.75%) |
Oct 12, 2020 | 11.78 | 12.00 | 11.33 | 11.89 | 891,349 | +0.10(+0.88%) |
Oct 09, 2020 | 12.33 | 12.43 | 11.78 | 11.79 | 1,382,777 | -0.38(-3.10%) |
Oct 08, 2020 | 11.82 | 12.31 | 11.57 | 12.16 | 1,603,312 | +0.47(+4.03%) |
Oct 07, 2020 | 11.57 | 11.92 | 11.31 | 11.69 | 1,052,411 | +0.21(+1.81%) |
Oct 06, 2020 | 11.98 | 12.46 | 11.42 | 11.49 | 1,648,257 | -0.24(-2.01%) |
Oct 05, 2020 | 11.32 | 11.75 | 11.19 | 11.72 | 995,576 | +0.69(+6.24%) |
Oct 02, 2020 | 10.40 | 11.16 | 10.24 | 11.03 | 1,260,927 | +0.18(+1.65%) |
Oct 01, 2020 | 11.53 | 11.55 | 10.72 | 10.85 | 1,994,290 | -0.79(-6.80%) |
Sep 30, 2020 | 11.74 | 12.02 | 11.53 | 11.65 | 2,292,194 | +0.03(+0.24%) |
Sep 29, 2020 | 11.32 | 11.64 | 11.03 | 11.62 | 1,624,276 | +0.21(+1.82%) |
Sep 28, 2020 | 11.41 | 11.77 | 11.04 | 11.41 | 1,962,982 | +0.33(+2.98%) |
Sep 25, 2020 | 10.17 | 11.23 | 10.10 | 11.08 | 1,864,135 | +0.74(+7.16%) |
Sep 24, 2020 | 10.29 | 10.75 | 9.996 | 10.34 | 1,719,781 | -0.01(-0.14%) |
Sep 23, 2020 | 11.31 | 11.34 | 10.34 | 10.35 | 1,665,750 | -0.67(-6.07%) |
Sep 22, 2020 | 11.53 | 11.76 | 10.96 | 11.02 | 1,418,340 | -0.38(-3.31%) |
Sep 21, 2020 | 11.40 | 11.58 | 11.09 | 11.40 | 1,258,343 | -0.44(-3.74%) |
Sep 18, 2020 | 11.44 | 11.98 | 10.90 | 11.84 | 3,357,311 | +0.50(+4.41%) |
Sep 17, 2020 | 11.70 | 12.02 | 11.26 | 11.34 | 2,094,965 | -0.81(-6.67%) |
Sep 16, 2020 | 11.29 | 12.54 | 11.16 | 12.15 | 1,922,780 | +1.03(+9.24%) |
Sep 15, 2020 | 11.79 | 11.87 | 11.04 | 11.13 | 1,860,515 | -0.43(-3.71%) |
Sep 14, 2020 | 11.72 | 11.79 | 11.26 | 11.56 | 1,951,922 | -0.05(-0.45%) |
Sep 11, 2020 | 11.02 | 11.69 | 10.84 | 11.61 | 3,444,801 | +0.61(+5.57%) |
Sep 10, 2020 | 13.64 | 13.87 | 10.97 | 10.99 | 6,831,884 | -2.97(-21.27%) |
Sep 09, 2020 | 13.56 | 14.00 | 13.21 | 13.97 | 874,229 | +0.62(+4.66%) |
Sep 08, 2020 | 14.18 | 14.18 | 13.12 | 13.34 | 1,108,561 | -1.21(-8.30%) |
Sep 04, 2020 | 14.60 | 14.87 | 14.15 | 14.55 | 720,711 | +0.14(+0.98%) |
Sep 03, 2020 | 14.03 | 14.67 | 14.03 | 14.41 | 1,017,798 | +0.25(+1.80%) |
Sep 02, 2020 | 14.38 | 14.69 | 14.08 | 14.15 | 899,171 | -0.31(-2.15%) |
Sep 01, 2020 | 14.15 | 14.56 | 13.92 | 14.46 | 647,544 | +0.19(+1.32%) |
Aug 31, 2020 | 14.91 | 14.91 | 14.28 | 14.28 | 788,085 | -0.65(-4.36%) |
Aug 28, 2020 | 14.89 | 15.10 | 14.63 | 14.93 | 1,152,438 | +0.18(+1.22%) |
Aug 27, 2020 | 14.77 | 14.89 | 14.29 | 14.75 | 1,373,127 | +0.10(+0.71%) |
Aug 26, 2020 | 15.16 | 15.21 | 14.47 | 14.64 | 1,416,227 | -0.36(-2.39%) |
Aug 25, 2020 | 14.91 | 15.03 | 14.64 | 15.00 | 615,727 | +0.33(+2.25%) |
Aug 24, 2020 | 14.13 | 14.74 | 13.87 | 14.67 | 899,389 | +0.76(+5.49%) |
Aug 21, 2020 | 14.05 | 14.22 | 13.68 | 13.91 | 962,504 | -0.27(-1.93%) |
Aug 20, 2020 | 14.59 | 14.79 | 14.14 | 14.18 | 879,486 | -0.66(-4.45%) |
Aug 19, 2020 | 15.07 | 15.22 | 14.72 | 14.84 | 750,913 | -0.09(-0.63%) |
Aug 18, 2020 | 15.08 | 15.24 | 14.74 | 14.94 | 724,414 | -0.20(-1.31%) |
Aug 17, 2020 | 15.63 | 15.81 | 14.91 | 15.13 | 828,922 | -0.58(-3.66%) |
Aug 14, 2020 | 14.86 | 15.71 | 14.86 | 15.71 | 810,323 | +0.52(+3.41%) |
Aug 13, 2020 | 15.37 | 15.61 | 15.04 | 15.19 | 744,067 | -0.16(-1.04%) |
Aug 12, 2020 | 15.60 | 15.74 | 15.14 | 15.35 | 1,070,155 | +0.11(+0.74%) |
Aug 11, 2020 | 16.06 | 16.41 | 15.15 | 15.24 | 1,281,209 | -0.45(-2.88%) |
Aug 10, 2020 | 15.17 | 16.25 | 15.06 | 15.69 | 1,151,224 | +0.62(+4.13%) |
Aug 07, 2020 | 15.12 | 15.25 | 14.85 | 15.07 | 1,366,976 | -0.21(-1.36%) |
Aug 06, 2020 | 14.96 | 15.76 | 14.40 | 15.28 | 2,712,804 | +0.41(+2.79%) |
Aug 05, 2020 | 14.55 | 15.04 | 13.80 | 14.86 | 1,731,033 | +0.79(+5.63%) |
Aug 04, 2020 | 13.67 | 14.26 | 13.44 | 14.07 | 873,258 | +0.41(+3.04%) |
Aug 03, 2020 | 13.58 | 13.86 | 13.14 | 13.65 | 1,214,409 | +0.21(+1.54%) |
Jul 31, 2020 | 13.40 | 13.60 | 13.17 | 13.45 | 1,317,133 | -0.01(-0.07%) |
Jul 30, 2020 | 13.37 | 13.71 | 13.01 | 13.46 | 1,747,182 | -0.27(-1.99%) |
Jul 29, 2020 | 13.46 | 13.73 | 13.30 | 13.73 | 954,312 | +0.31(+2.32%) |
Jul 28, 2020 | 13.71 | 14.02 | 13.39 | 13.42 | 694,251 | -0.43(-3.13%) |
Jul 27, 2020 | 14.28 | 14.33 | 13.62 | 13.85 | 878,398 | -0.50(-3.48%) |
Jul 24, 2020 | 14.79 | 15.09 | 14.29 | 14.35 | 1,187,646 | -0.35(-2.37%) |
Jul 23, 2020 | 14.39 | 14.94 | 14.29 | 14.70 | 1,042,089 | +0.11(+0.78%) |
Jul 22, 2020 | 14.34 | 14.68 | 13.72 | 14.59 | 1,569,919 | +0.00(+0.00%) |
Jul 21, 2020 | 13.92 | 14.81 | 13.44 | 14.59 | 1,628,076 | +1.42(+10.82%) |
Jul 20, 2020 | 13.44 | 13.90 | 13.14 | 13.16 | 1,571,096 | +0.04(+0.29%) |
Jul 17, 2020 | 13.15 | 13.64 | 13.03 | 13.13 | 689,745 | -0.18(-1.35%) |
Jul 16, 2020 | 13.28 | 13.63 | 12.95 | 13.31 | 921,039 | -0.08(-0.56%) |
Jul 15, 2020 | 13.45 | 13.88 | 13.15 | 13.38 | 1,612,777 | +0.28(+2.16%) |
Jul 14, 2020 | 12.51 | 13.14 | 12.27 | 13.10 | 1,343,020 | +0.74(+5.95%) |
Jul 13, 2020 | 13.11 | 13.36 | 12.31 | 12.36 | 1,286,151 | -0.55(-4.24%) |
Jul 10, 2020 | 12.16 | 12.93 | 12.07 | 12.91 | 1,793,507 | +0.64(+5.23%) |
Jul 09, 2020 | 12.42 | 12.71 | 12.21 | 12.27 | 1,642,245 | -0.02(-0.15%) |
Jul 08, 2020 | 12.63 | 12.90 | 12.08 | 12.29 | 1,831,584 | -0.24(-1.88%) |
Jul 07, 2020 | 12.92 | 12.98 | 12.50 | 12.52 | 1,293,095 | -0.51(-3.91%) |
Jul 06, 2020 | 13.64 | 13.79 | 12.55 | 13.03 | 2,079,048 | -0.39(-2.88%) |
Jul 02, 2020 | 13.06 | 13.63 | 12.82 | 13.42 | 1,617,783 | +0.78(+6.19%) |
Jul 01, 2020 | 11.72 | 12.82 | 11.66 | 12.64 | 3,251,244 | +0.91(+7.72%) |
Jun 30, 2020 | 11.15 | 11.81 | 10.92 | 11.73 | 1,727,545 | +0.41(+3.67%) |
Jun 29, 2020 | 10.95 | 11.54 | 10.57 | 11.32 | 2,336,724 | +0.49(+4.53%) |
Jun 26, 2020 | 12.45 | 12.45 | 10.75 | 10.83 | 3,886,921 | -1.87(-14.71%) |
Jun 25, 2020 | 12.16 | 12.95 | 11.99 | 12.69 | 2,261,568 | +0.23(+1.82%) |
Jun 24, 2020 | 13.03 | 13.34 | 12.40 | 12.47 | 1,762,000 | -1.04(-7.68%) |
Jun 23, 2020 | 13.09 | 13.52 | 13.05 | 13.50 | 2,590,888 | +0.65(+5.06%) |
Jun 22, 2020 | 13.02 | 13.22 | 12.65 | 12.85 | 2,029,623 | -0.04(-0.29%) |
Jun 19, 2020 | 13.84 | 13.96 | 12.82 | 12.89 | 7,231,718 | -0.51(-3.80%) |
Jun 18, 2020 | 13.22 | 13.79 | 12.80 | 13.40 | 3,888,870 | -0.15(-1.11%) |
Jun 17, 2020 | 14.41 | 14.42 | 13.54 | 13.55 | 1,817,939 | -1.12(-7.65%) |
Jun 16, 2020 | 15.38 | 15.43 | 14.21 | 14.67 | 1,612,027 | +0.34(+2.37%) |
Jun 15, 2020 | 13.69 | 14.52 | 13.26 | 14.33 | 2,065,045 | -0.16(-1.11%) |
Jun 12, 2020 | 14.72 | 15.11 | 13.78 | 14.49 | 1,584,907 | +0.52(+3.71%) |
Jun 11, 2020 | 12.97 | 14.63 | 12.92 | 13.97 | 2,330,926 | -0.58(-3.95%) |
Jun 10, 2020 | 15.18 | 15.55 | 14.52 | 14.55 | 1,363,230 | -1.24(-7.83%) |
Jun 09, 2020 | 16.97 | 17.01 | 15.66 | 15.79 | 1,647,004 | -1.90(-10.77%) |
Jun 08, 2020 | 16.34 | 17.81 | 15.96 | 17.69 | 3,419,138 | +2.52(+16.59%) |
Jun 05, 2020 | 14.77 | 15.77 | 14.73 | 15.17 | 2,124,275 | +1.64(+12.13%) |
Jun 04, 2020 | 13.28 | 13.92 | 12.90 | 13.53 | 1,002,651 | +0.23(+1.70%) |
Jun 03, 2020 | 13.64 | 13.79 | 13.07 | 13.31 | 1,374,995 | +0.06(+0.43%) |
Jun 02, 2020 | 12.72 | 13.45 | 12.67 | 13.25 | 1,411,964 | +0.76(+6.08%) |
Jun 01, 2020 | 11.39 | 12.70 | 11.18 | 12.49 | 1,689,633 | +1.00(+8.74%) |
May 29, 2020 | 11.51 | 11.74 | 11.19 | 11.49 | 1,624,464 | -0.21(-1.77%) |
May 28, 2020 | 12.10 | 12.33 | 11.66 | 11.69 | 1,436,808 | -0.53(-4.32%) |
May 27, 2020 | 12.43 | 12.47 | 11.71 | 12.22 | 1,361,303 | +0.04(+0.31%) |
May 26, 2020 | 12.45 | 12.64 | 11.77 | 12.18 | 1,560,598 | +0.41(+3.44%) |
May 22, 2020 | 11.72 | 11.98 | 11.35 | 11.78 | 1,842,607 | -0.03(-0.24%) |
May 21, 2020 | 12.40 | 12.48 | 11.75 | 11.81 | 1,377,843 | -0.13(-1.11%) |
May 20, 2020 | 11.88 | 12.39 | 11.78 | 11.94 | 1,136,867 | +0.41(+3.60%) |
May 19, 2020 | 12.29 | 12.43 | 11.49 | 11.52 | 1,243,738 | -0.76(-6.22%) |
May 18, 2020 | 11.45 | 12.34 | 11.09 | 12.29 | 1,834,723 | +1.79(+17.07%) |
May 15, 2020 | 10.04 | 10.74 | 9.826 | 10.50 | 2,527,368 | +0.53(+5.30%) |
May 14, 2020 | 9.731 | 10.40 | 9.260 | 9.967 | 2,164,423 | +0.08(+0.76%) |
May 13, 2020 | 10.89 | 10.89 | 9.665 | 9.892 | 1,412,824 | -0.91(-8.38%) |
May 12, 2020 | 11.03 | 11.50 | 10.78 | 10.80 | 1,590,088 | -0.05(-0.43%) |
May 11, 2020 | 11.57 | 11.93 | 10.81 | 10.84 | 1,862,183 | -0.73(-6.28%) |
May 08, 2020 | 10.75 | 11.94 | 10.75 | 11.57 | 2,052,585 | +0.41(+3.63%) |
May 07, 2020 | 11.30 | 11.80 | 11.04 | 11.16 | 1,496,260 | +0.16(+1.46%) |
May 06, 2020 | 11.11 | 11.87 | 10.96 | 11.00 | 1,746,852 | -0.16(-1.44%) |
May 05, 2020 | 11.88 | 12.04 | 10.99 | 11.16 | 1,764,347 | +0.09(+0.85%) |
May 04, 2020 | 10.20 | 11.08 | 10.02 | 11.07 | 1,607,718 | +0.43(+4.08%) |
May 01, 2020 | 12.00 | 12.18 | 10.57 | 10.64 | 1,582,680 | -1.61(-13.16%) |
Apr 30, 2020 | 11.87 | 12.35 | 11.01 | 12.25 | 3,494,165 | +0.67(+5.78%) |
Apr 29, 2020 | 10.66 | 11.67 | 10.05 | 11.58 | 3,775,564 | +1.46(+14.45%) |
Apr 28, 2020 | 10.28 | 10.38 | 9.712 | 10.12 | 1,929,163 | +0.16(+1.61%) |
Apr 27, 2020 | 9.976 | 10.09 | 9.232 | 9.958 | 3,159,391 | -0.27(-2.67%) |
Apr 24, 2020 | 10.34 | 10.77 | 9.769 | 10.23 | 1,929,992 | +0.07(+0.65%) |
Apr 23, 2020 | 9.580 | 10.56 | 9.486 | 10.17 | 2,723,032 | +0.98(+10.68%) |
Apr 22, 2020 | 9.024 | 9.382 | 8.741 | 9.184 | 1,634,004 | +0.70(+8.22%) |
Apr 21, 2020 | 7.676 | 8.600 | 7.544 | 8.487 | 1,796,881 | +0.46(+5.76%) |
Apr 20, 2020 | 7.534 | 8.656 | 7.478 | 8.025 | 2,029,359 | -0.57(-6.59%) |
Apr 17, 2020 | 8.468 | 8.902 | 8.298 | 8.590 | 2,023,103 | +0.26(+3.17%) |
Apr 16, 2020 | 8.487 | 8.487 | 7.801 | 8.326 | 1,767,247 | -0.18(-2.11%) |
Apr 15, 2020 | 7.779 | 8.581 | 7.421 | 8.505 | 1,855,992 | +0.23(+2.73%) |
Apr 14, 2020 | 8.487 | 8.600 | 8.015 | 8.279 | 1,967,804 | -0.25(-2.88%) |
Apr 13, 2020 | 8.958 | 8.958 | 8.119 | 8.524 | 1,554,540 | -0.01(-0.11%) |
Apr 09, 2020 | 9.477 | 10.08 | 7.912 | 8.534 | 2,589,619 | -0.33(-3.72%) |
Apr 08, 2020 | 8.326 | 8.902 | 8.062 | 8.864 | 1,407,537 | +0.80(+9.94%) |
Apr 07, 2020 | 8.194 | 8.647 | 7.930 | 8.062 | 2,392,389 | +0.39(+5.04%) |
Apr 06, 2020 | 7.685 | 7.713 | 7.044 | 7.676 | 2,311,204 | +0.11(+1.50%) |
Apr 03, 2020 | 7.732 | 7.865 | 6.822 | 7.563 | 3,744,603 | +0.13(+1.78%) |
Apr 02, 2020 | 6.365 | 8.128 | 6.054 | 7.431 | 4,040,398 | +1.50(+25.28%) |