Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.65 | 18.74 | 18.38 | 18.39 | 6,457,312 | -0.32(-1.71%) |
Apr 29, 2021 | 18.66 | 18.73 | 18.42 | 18.70 | 7,357,128 | +0.18(+0.95%) |
Apr 28, 2021 | 18.30 | 18.55 | 18.29 | 18.53 | 8,769,024 | +0.29(+1.59%) |
Apr 27, 2021 | 18.25 | 18.39 | 18.13 | 18.24 | 7,201,456 | -0.01(-0.04%) |
Apr 26, 2021 | 18.29 | 18.35 | 18.15 | 18.25 | 6,313,443 | +0.00(+0.00%) |
Apr 23, 2021 | 18.11 | 18.27 | 18.03 | 18.25 | 5,189,415 | +0.21(+1.17%) |
Apr 22, 2021 | 18.14 | 18.24 | 17.99 | 18.04 | 5,396,817 | -0.02(-0.13%) |
Apr 21, 2021 | 17.85 | 18.09 | 17.80 | 18.06 | 4,378,619 | +0.14(+0.79%) |
Apr 20, 2021 | 18.00 | 18.00 | 17.71 | 17.92 | 5,264,214 | -0.09(-0.48%) |
Apr 19, 2021 | 18.00 | 18.15 | 17.89 | 18.00 | 5,970,799 | +0.03(+0.17%) |
Apr 16, 2021 | 18.10 | 18.10 | 17.89 | 17.97 | 6,538,472 | -0.02(-0.13%) |
Apr 15, 2021 | 18.20 | 18.29 | 17.97 | 18.00 | 8,190,500 | -0.14(-0.78%) |
Apr 14, 2021 | 18.03 | 18.29 | 18.03 | 18.14 | 6,144,590 | +0.16(+0.87%) |
Apr 13, 2021 | 17.98 | 18.09 | 17.90 | 17.98 | 5,594,039 | -0.05(-0.26%) |
Apr 12, 2021 | 18.03 | 18.05 | 17.86 | 18.03 | 5,499,544 | +0.09(+0.52%) |
Apr 09, 2021 | 18.04 | 18.11 | 17.83 | 17.93 | 6,307,675 | -0.19(-1.04%) |
Apr 08, 2021 | 17.74 | 18.14 | 17.69 | 18.12 | 9,644,396 | +0.43(+2.44%) |
Apr 07, 2021 | 17.82 | 17.88 | 17.68 | 17.69 | 6,909,946 | -0.02(-0.09%) |
Apr 06, 2021 | 17.54 | 17.76 | 17.51 | 17.71 | 6,467,674 | +0.26(+1.48%) |
Apr 05, 2021 | 17.56 | 17.60 | 17.37 | 17.45 | 6,891,644 | -0.01(-0.05%) |
Apr 01, 2021 | 17.44 | 17.55 | 17.27 | 17.46 | 8,911,505 | +0.20(+1.14%) |
Mar 31, 2021 | 17.44 | 17.67 | 17.25 | 17.26 | 9,236,706 | -0.27(-1.52%) |
Mar 30, 2021 | 17.57 | 17.67 | 17.46 | 17.53 | 5,753,914 | -0.17(-0.97%) |
Mar 29, 2021 | 18.00 | 18.01 | 17.62 | 17.70 | 7,235,073 | -0.33(-1.83%) |
Mar 26, 2021 | 17.57 | 18.03 | 17.51 | 18.03 | 9,176,622 | +0.57(+3.28%) |
Mar 25, 2021 | 17.46 | 17.61 | 17.19 | 17.46 | 9,607,772 | -0.08(-0.45%) |
Mar 24, 2021 | 17.66 | 17.86 | 17.50 | 17.53 | 6,679,420 | +0.05(+0.31%) |
Mar 23, 2021 | 17.75 | 17.90 | 17.47 | 17.48 | 6,456,148 | -0.46(-2.58%) |
Mar 22, 2021 | 17.79 | 18.00 | 17.64 | 17.94 | 6,165,510 | +0.31(+1.78%) |
Mar 19, 2021 | 17.32 | 17.89 | 17.32 | 17.63 | 7,367,120 | +0.16(+0.90%) |
Mar 18, 2021 | 18.04 | 18.10 | 17.32 | 17.47 | 13,812,406 | -0.66(-3.63%) |
Mar 17, 2021 | 18.26 | 18.43 | 18.00 | 18.13 | 8,698,603 | -0.13(-0.69%) |
Mar 16, 2021 | 18.43 | 18.54 | 18.23 | 18.25 | 8,161,202 | -0.32(-1.73%) |
Mar 15, 2021 | 18.42 | 18.58 | 18.25 | 18.58 | 6,861,970 | +0.20(+1.07%) |
Mar 12, 2021 | 18.33 | 18.41 | 18.22 | 18.38 | 5,546,008 | +0.12(+0.64%) |
Mar 11, 2021 | 18.36 | 18.40 | 18.15 | 18.26 | 8,387,913 | +0.04(+0.22%) |
Mar 10, 2021 | 18.11 | 18.38 | 18.10 | 18.22 | 8,966,001 | +0.18(+1.00%) |
Mar 09, 2021 | 18.08 | 18.47 | 17.89 | 18.04 | 19,671,124 | -0.04(-0.22%) |
Mar 08, 2021 | 18.34 | 18.43 | 17.97 | 18.08 | 8,877,776 | -0.07(-0.39%) |
Mar 05, 2021 | 18.26 | 18.29 | 17.49 | 18.15 | 12,594,172 | +0.19(+1.05%) |
Mar 04, 2021 | 17.75 | 18.23 | 17.69 | 17.96 | 13,513,748 | +0.38(+2.18%) |
Mar 03, 2021 | 17.42 | 17.89 | 17.39 | 17.58 | 8,992,496 | +0.06(+0.36%) |
Mar 02, 2021 | 17.58 | 17.60 | 17.32 | 17.52 | 7,462,840 | -0.02(-0.13%) |
Mar 01, 2021 | 17.05 | 17.60 | 17.02 | 17.54 | 16,841,424 | +0.83(+4.97%) |
Feb 26, 2021 | 17.01 | 17.07 | 16.66 | 16.71 | 12,424,870 | -0.31(-1.84%) |
Feb 25, 2021 | 17.38 | 17.49 | 17.01 | 17.02 | 10,823,296 | -0.30(-1.72%) |
Feb 24, 2021 | 17.25 | 17.40 | 17.03 | 17.32 | 11,098,415 | +0.24(+1.42%) |
Feb 23, 2021 | 16.97 | 17.08 | 16.32 | 17.08 | 10,072,092 | +0.20(+1.21%) |
Feb 22, 2021 | 16.89 | 17.09 | 16.82 | 16.88 | 12,960,302 | -0.02(-0.14%) |
Feb 19, 2021 | 16.86 | 17.09 | 16.83 | 16.90 | 7,071,766 | -0.01(-0.05%) |
Feb 18, 2021 | 17.17 | 17.17 | 16.81 | 16.91 | 6,652,921 | -0.29(-1.69%) |
Feb 17, 2021 | 17.25 | 17.32 | 16.92 | 17.20 | 5,630,122 | +0.02(+0.09%) |
Feb 16, 2021 | 17.24 | 17.39 | 17.18 | 17.18 | 7,996,384 | +0.10(+0.60%) |
Feb 12, 2021 | 16.79 | 17.19 | 16.75 | 17.08 | 10,543,412 | +0.27(+1.63%) |
Feb 11, 2021 | 16.92 | 16.99 | 16.65 | 16.80 | 8,729,044 | +0.01(+0.05%) |
Feb 10, 2021 | 16.71 | 16.80 | 16.41 | 16.80 | 6,881,532 | +0.16(+0.99%) |
Feb 09, 2021 | 16.78 | 16.79 | 16.60 | 16.63 | 5,044,501 | -0.13(-0.75%) |
Feb 08, 2021 | 16.58 | 16.76 | 16.53 | 16.76 | 8,165,861 | +0.27(+1.62%) |
Feb 05, 2021 | 16.51 | 16.71 | 16.34 | 16.49 | 6,198,975 | +0.20(+1.20%) |
Feb 04, 2021 | 16.22 | 16.45 | 16.18 | 16.30 | 8,044,397 | +0.11(+0.68%) |
Feb 03, 2021 | 16.46 | 16.54 | 16.09 | 16.19 | 13,803,412 | -0.35(-2.13%) |
Feb 02, 2021 | 16.43 | 16.62 | 16.31 | 16.54 | 9,363,322 | +0.24(+1.44%) |
Feb 01, 2021 | 15.88 | 16.38 | 15.87 | 16.30 | 10,936,209 | +0.45(+2.82%) |
Jan 29, 2021 | 15.98 | 16.22 | 15.75 | 15.86 | 9,670,238 | -0.23(-1.41%) |
Jan 28, 2021 | 16.04 | 16.08 | 15.70 | 16.08 | 10,788,042 | +0.19(+1.18%) |
Jan 27, 2021 | 16.29 | 16.30 | 15.83 | 15.90 | 13,068,770 | -0.41(-2.49%) |
Jan 26, 2021 | 16.34 | 16.52 | 16.21 | 16.30 | 13,245,474 | +0.11(+0.66%) |
Jan 25, 2021 | 16.54 | 16.54 | 16.06 | 16.19 | 24,551,880 | -0.34(-2.04%) |
Jan 22, 2021 | 16.92 | 17.04 | 16.34 | 16.53 | 17,870,938 | -0.66(-3.84%) |
Jan 21, 2021 | 17.71 | 17.82 | 17.05 | 17.19 | 12,136,187 | -0.49(-2.78%) |
Jan 20, 2021 | 18.07 | 18.08 | 17.64 | 17.68 | 9,428,095 | -0.18(-0.99%) |
Jan 19, 2021 | 17.75 | 17.97 | 17.63 | 17.86 | 11,205,964 | +0.27(+1.53%) |
Jan 15, 2021 | 17.63 | 17.71 | 17.26 | 17.59 | 9,474,533 | -0.15(-0.82%) |
Jan 14, 2021 | 17.55 | 17.75 | 17.41 | 17.74 | 13,139,337 | +0.30(+1.71%) |
Jan 13, 2021 | 17.36 | 17.51 | 17.21 | 17.44 | 10,593,117 | +0.25(+1.47%) |
Jan 12, 2021 | 16.95 | 17.44 | 16.83 | 17.18 | 14,025,272 | +0.49(+2.94%) |
Jan 11, 2021 | 16.32 | 16.75 | 16.22 | 16.69 | 10,201,963 | +0.29(+1.78%) |
Jan 08, 2021 | 16.51 | 16.52 | 16.23 | 16.40 | 9,470,490 | +0.06(+0.38%) |
Jan 07, 2021 | 16.21 | 16.46 | 16.04 | 16.34 | 13,182,002 | +0.25(+1.57%) |
Jan 06, 2021 | 15.60 | 16.16 | 15.28 | 16.09 | 16,904,088 | +0.77(+5.01%) |
Jan 05, 2021 | 14.88 | 15.63 | 14.81 | 15.32 | 11,672,991 | +0.53(+3.58%) |
Jan 04, 2021 | 15.34 | 15.35 | 14.78 | 14.79 | 16,418,630 | -0.23(-1.53%) |
Dec 31, 2020 | 15.02 | 15.02 | 15.02 | 9,759,970 | +0.03(+0.20%) | |
Dec 30, 2020 | 15.06 | 15.18 | 14.95 | 14.99 | 9,759,970 | -0.09(-0.61%) |
Dec 29, 2020 | 15.14 | 15.22 | 14.96 | 15.08 | 8,911,841 | -0.05(-0.35%) |
Dec 28, 2020 | 15.26 | 15.36 | 15.03 | 15.14 | 8,840,278 | -0.09(-0.60%) |
Dec 24, 2020 | 15.42 | 15.46 | 15.08 | 15.23 | 5,739,493 | -0.24(-1.54%) |
Dec 23, 2020 | 15.45 | 15.65 | 15.43 | 15.47 | 12,566,591 | -0.01(-0.05%) |
Dec 22, 2020 | 15.36 | 15.71 | 15.32 | 15.47 | 6,429,546 | -0.03(-0.20%) |
Dec 21, 2020 | 15.34 | 15.63 | 15.18 | 15.50 | 15,255,597 | -0.26(-1.65%) |
Dec 18, 2020 | 15.83 | 15.92 | 15.60 | 15.77 | 11,369,440 | -0.18(-1.11%) |
Dec 17, 2020 | 16.23 | 16.25 | 15.86 | 15.94 | 15,240,469 | -0.17(-1.05%) |
Dec 16, 2020 | 16.49 | 16.49 | 16.10 | 16.11 | 11,363,506 | -0.41(-2.46%) |
Dec 15, 2020 | 16.21 | 16.66 | 16.16 | 16.52 | 9,516,310 | +0.29(+1.80%) |
Dec 14, 2020 | 16.78 | 16.81 | 16.15 | 16.23 | 9,678,906 | -0.35(-2.08%) |
Dec 11, 2020 | 16.39 | 16.67 | 16.36 | 16.57 | 8,509,865 | +0.18(+1.12%) |
Dec 10, 2020 | 15.93 | 16.49 | 15.85 | 16.39 | 15,695,806 | +0.54(+3.39%) |
Dec 09, 2020 | 16.16 | 16.26 | 15.69 | 15.85 | 10,278,099 | -0.21(-1.34%) |
Dec 08, 2020 | 15.72 | 16.20 | 15.72 | 16.06 | 8,896,290 | +0.21(+1.35%) |
Dec 07, 2020 | 15.79 | 16.09 | 15.66 | 15.85 | 9,817,148 | -0.07(-0.43%) |
Dec 04, 2020 | 15.57 | 16.06 | 15.57 | 15.92 | 12,079,932 | +0.49(+3.18%) |
Dec 03, 2020 | 15.42 | 15.68 | 15.24 | 15.43 | 10,289,246 | +0.02(+0.10%) |
Dec 02, 2020 | 14.95 | 15.46 | 14.92 | 15.41 | 8,734,703 | +0.41(+2.76%) |
Dec 01, 2020 | 15.08 | 15.21 | 14.88 | 15.00 | 6,789,121 | +0.12(+0.82%) |
Nov 30, 2020 | 15.15 | 15.30 | 14.82 | 14.88 | 11,722,701 | -0.41(-2.66%) |
Nov 27, 2020 | 15.58 | 15.67 | 15.24 | 15.28 | 5,996,277 | -0.33(-2.11%) |
Nov 25, 2020 | 15.63 | 15.73 | 15.38 | 15.61 | 13,881,984 | +0.05(+0.30%) |
Nov 24, 2020 | 15.36 | 15.81 | 15.33 | 15.57 | 14,870,657 | +0.41(+2.73%) |
Nov 23, 2020 | 14.71 | 15.19 | 14.62 | 15.15 | 12,024,073 | +0.59(+4.05%) |
Nov 20, 2020 | 14.77 | 14.90 | 14.54 | 14.56 | 7,900,313 | -0.31(-2.06%) |
Nov 19, 2020 | 14.48 | 14.88 | 14.39 | 14.87 | 7,918,162 | +0.36(+2.48%) |
Nov 18, 2020 | 14.68 | 15.17 | 14.48 | 14.51 | 14,663,045 | -0.15(-1.05%) |
Nov 17, 2020 | 14.45 | 14.71 | 14.31 | 14.66 | 9,653,148 | +0.13(+0.90%) |
Nov 16, 2020 | 14.57 | 14.85 | 14.44 | 14.53 | 13,016,725 | +0.34(+2.38%) |
Nov 13, 2020 | 13.96 | 14.24 | 13.86 | 14.19 | 11,506,634 | +0.33(+2.38%) |
Nov 12, 2020 | 13.96 | 13.99 | 13.70 | 13.86 | 11,299,719 | -0.08(-0.55%) |
Nov 11, 2020 | 13.99 | 13.99 | 13.78 | 13.94 | 10,807,040 | +0.08(+0.61%) |
Nov 10, 2020 | 13.64 | 13.92 | 13.47 | 13.86 | 11,450,365 | +0.30(+2.21%) |
Nov 09, 2020 | 13.57 | 13.78 | 12.97 | 13.56 | 21,082,564 | +0.80(+6.25%) |
Nov 06, 2020 | 13.11 | 13.13 | 12.76 | 12.76 | 7,096,444 | -0.35(-2.63%) |
Nov 05, 2020 | 12.89 | 13.23 | 12.83 | 13.10 | 10,761,761 | +0.35(+2.77%) |
Nov 04, 2020 | 12.78 | 13.10 | 12.56 | 12.75 | 9,047,758 | +0.05(+0.36%) |
Nov 03, 2020 | 12.72 | 12.85 | 12.64 | 12.71 | 11,393,386 | +0.13(+1.04%) |
Nov 02, 2020 | 12.76 | 12.90 | 12.55 | 12.58 | 10,318,524 | -0.13(-1.03%) |
Oct 30, 2020 | 12.70 | 12.84 | 12.59 | 12.71 | 9,098,290 | -0.20(-1.54%) |
Oct 29, 2020 | 12.58 | 13.03 | 12.28 | 12.91 | 21,103,410 | +0.25(+1.97%) |
Oct 28, 2020 | 12.69 | 12.90 | 12.43 | 12.66 | 16,724,193 | -0.23(-1.80%) |
Oct 27, 2020 | 12.88 | 13.04 | 12.77 | 12.89 | 10,270,594 | -0.04(-0.29%) |
Oct 26, 2020 | 13.07 | 13.10 | 12.70 | 12.92 | 11,427,487 | -0.24(-1.81%) |
Oct 23, 2020 | 13.19 | 13.31 | 13.01 | 13.16 | 7,364,920 | +0.02(+0.17%) |
Oct 22, 2020 | 12.72 | 13.17 | 12.69 | 13.14 | 9,369,114 | +0.38(+2.98%) |
Oct 21, 2020 | 12.85 | 12.90 | 12.68 | 12.76 | 14,214,410 | -0.06(-0.47%) |
Oct 20, 2020 | 12.91 | 12.95 | 12.75 | 12.82 | 8,492,464 | +0.04(+0.29%) |
Oct 19, 2020 | 12.89 | 13.04 | 12.71 | 12.78 | 10,501,434 | -0.07(-0.52%) |
Oct 16, 2020 | 13.07 | 13.09 | 12.79 | 12.85 | 8,642,742 | -0.21(-1.60%) |
Oct 15, 2020 | 12.63 | 13.10 | 12.48 | 13.06 | 10,167,964 | +0.28(+2.22%) |
Oct 14, 2020 | 12.76 | 13.01 | 12.73 | 12.78 | 7,051,170 | +0.05(+0.41%) |
Oct 13, 2020 | 12.84 | 12.97 | 12.71 | 12.72 | 8,448,809 | -0.22(-1.67%) |
Oct 12, 2020 | 12.84 | 13.00 | 12.66 | 12.94 | 11,457,051 | +0.24(+1.88%) |
Oct 09, 2020 | 12.91 | 12.95 | 12.59 | 12.70 | 8,398,455 | -0.10(-0.76%) |
Oct 08, 2020 | 12.29 | 12.88 | 12.28 | 12.80 | 9,515,138 | +0.55(+4.51%) |
Oct 07, 2020 | 12.25 | 12.39 | 12.21 | 12.25 | 9,053,757 | +0.10(+0.86%) |
Oct 06, 2020 | 12.33 | 12.54 | 12.10 | 12.14 | 11,557,693 | -0.14(-1.16%) |
Oct 05, 2020 | 12.06 | 12.28 | 11.96 | 12.28 | 8,317,932 | +0.31(+2.56%) |
Oct 02, 2020 | 11.57 | 12.01 | 11.46 | 11.98 | 10,741,284 | +0.28(+2.36%) |
Oct 01, 2020 | 11.77 | 11.91 | 11.69 | 11.70 | 9,793,084 | -0.09(-0.76%) |
Sep 30, 2020 | 11.89 | 12.12 | 11.72 | 11.79 | 11,937,697 | -0.10(-0.88%) |
Sep 29, 2020 | 11.95 | 11.97 | 11.77 | 11.89 | 8,585,582 | -0.07(-0.56%) |
Sep 28, 2020 | 11.86 | 12.10 | 11.74 | 11.96 | 9,823,903 | +0.38(+3.29%) |
Sep 25, 2020 | 11.48 | 11.61 | 11.35 | 11.58 | 10,033,467 | +0.10(+0.91%) |
Sep 24, 2020 | 11.45 | 11.63 | 11.13 | 11.48 | 13,153,969 | +0.03(+0.26%) |
Sep 23, 2020 | 12.03 | 12.05 | 11.45 | 11.45 | 15,876,202 | -0.50(-4.19%) |
Sep 22, 2020 | 12.18 | 12.32 | 11.86 | 11.95 | 13,543,092 | -0.23(-1.90%) |
Sep 21, 2020 | 12.17 | 12.25 | 12.03 | 12.18 | 14,381,606 | -0.22(-1.81%) |
Sep 18, 2020 | 12.44 | 12.46 | 12.16 | 12.40 | 17,760,264 | -0.02(-0.18%) |
Sep 17, 2020 | 12.62 | 12.64 | 12.37 | 12.42 | 14,181,606 | -0.28(-2.23%) |
Sep 16, 2020 | 12.63 | 12.85 | 12.54 | 12.71 | 10,849,979 | +0.18(+1.43%) |
Sep 15, 2020 | 12.81 | 12.81 | 12.53 | 12.53 | 12,208,670 | -0.26(-2.04%) |
Sep 14, 2020 | 12.77 | 12.95 | 12.72 | 12.79 | 8,528,144 | +0.05(+0.41%) |
Sep 11, 2020 | 12.84 | 12.89 | 12.69 | 12.74 | 10,525,122 | -0.04(-0.35%) |
Sep 10, 2020 | 12.98 | 13.16 | 12.77 | 12.78 | 10,254,453 | -0.21(-1.61%) |
Sep 09, 2020 | 12.85 | 13.18 | 12.82 | 12.99 | 11,752,684 | +0.27(+2.11%) |
Sep 08, 2020 | 12.84 | 12.85 | 12.59 | 12.72 | 10,316,378 | -0.16(-1.27%) |
Sep 04, 2020 | 13.09 | 13.22 | 12.72 | 12.89 | 8,688,546 | -0.12(-0.92%) |
Sep 03, 2020 | 13.00 | 13.18 | 12.92 | 13.01 | 7,013,198 | -0.15(-1.14%) |
Sep 02, 2020 | 13.10 | 13.27 | 12.98 | 13.16 | 7,166,269 | +0.03(+0.23%) |
Sep 01, 2020 | 13.07 | 13.16 | 12.76 | 13.13 | 9,383,279 | +0.01(+0.11%) |
Aug 31, 2020 | 13.29 | 13.30 | 13.07 | 13.11 | 8,594,786 | -0.10(-0.73%) |
Aug 28, 2020 | 13.06 | 13.25 | 12.88 | 13.21 | 8,502,250 | +0.26(+2.02%) |
Aug 27, 2020 | 13.02 | 13.21 | 12.84 | 12.95 | 11,508,378 | -0.08(-0.63%) |
Aug 26, 2020 | 13.29 | 13.33 | 12.94 | 13.03 | 14,318,914 | -0.30(-2.24%) |
Aug 25, 2020 | 13.52 | 13.62 | 13.25 | 13.33 | 8,174,841 | -0.17(-1.27%) |
Aug 24, 2020 | 13.56 | 13.63 | 13.39 | 13.50 | 11,073,869 | -0.03(-0.22%) |
Aug 21, 2020 | 13.51 | 13.54 | 13.28 | 13.53 | 8,898,414 | -0.03(-0.22%) |
Aug 20, 2020 | 13.49 | 13.66 | 13.37 | 13.56 | 6,582,637 | -0.07(-0.55%) |
Aug 19, 2020 | 13.73 | 13.90 | 13.61 | 13.63 | 6,097,668 | -0.13(-0.92%) |
Aug 18, 2020 | 14.07 | 14.13 | 13.73 | 13.76 | 5,251,020 | -0.34(-2.43%) |
Aug 17, 2020 | 14.11 | 14.18 | 13.96 | 14.10 | 8,861,097 | +0.03(+0.21%) |
Aug 14, 2020 | 14.03 | 14.29 | 14.00 | 14.07 | 6,917,461 | +0.03(+0.21%) |
Aug 13, 2020 | 14.07 | 14.13 | 13.90 | 14.04 | 14,301,649 | +0.01(+0.05%) |
Aug 12, 2020 | 13.98 | 14.12 | 13.69 | 14.04 | 16,770,670 | +0.46(+3.35%) |
Aug 11, 2020 | 13.96 | 14.01 | 13.55 | 13.58 | 10,119,267 | -0.09(-0.66%) |
Aug 10, 2020 | 13.44 | 13.76 | 13.41 | 13.67 | 9,192,389 | +0.31(+2.29%) |
Aug 07, 2020 | 13.44 | 13.48 | 13.34 | 13.37 | 7,251,482 | -0.14(-1.05%) |
Aug 06, 2020 | 13.14 | 13.51 | 13.10 | 13.51 | 11,639,319 | +0.37(+2.84%) |
Aug 05, 2020 | 13.40 | 13.46 | 13.09 | 13.13 | 8,768,722 | -0.14(-1.07%) |
Aug 04, 2020 | 13.09 | 13.28 | 13.04 | 13.28 | 7,893,455 | +0.16(+1.20%) |
Aug 03, 2020 | 13.08 | 13.18 | 12.90 | 13.12 | 7,891,469 | -0.02(-0.17%) |
Jul 31, 2020 | 13.06 | 13.24 | 12.82 | 13.14 | 9,249,443 | -0.02(-0.11%) |
Jul 30, 2020 | 13.33 | 13.34 | 13.04 | 13.16 | 11,662,567 | -0.31(-2.30%) |
Jul 29, 2020 | 13.43 | 13.58 | 13.11 | 13.47 | 15,601,973 | +0.14(+1.04%) |
Jul 28, 2020 | 13.20 | 13.34 | 13.10 | 13.33 | 7,886,939 | +0.13(+0.99%) |
Jul 27, 2020 | 13.31 | 13.31 | 13.07 | 13.20 | 9,500,174 | -0.02(-0.17%) |
Jul 24, 2020 | 13.21 | 13.34 | 13.09 | 13.22 | 6,688,930 | -0.08(-0.60%) |
Jul 23, 2020 | 13.41 | 13.43 | 13.12 | 13.30 | 8,918,683 | -0.14(-1.03%) |
Jul 22, 2020 | 13.55 | 13.55 | 13.26 | 13.44 | 6,016,595 | -0.14(-1.02%) |
Jul 21, 2020 | 13.14 | 13.62 | 13.12 | 13.58 | 9,067,180 | +0.58(+4.49%) |
Jul 20, 2020 | 13.36 | 13.42 | 12.99 | 12.99 | 7,173,746 | -0.25(-1.87%) |
Jul 17, 2020 | 13.12 | 13.50 | 13.01 | 13.24 | 8,111,225 | +0.09(+0.72%) |
Jul 16, 2020 | 13.09 | 13.33 | 12.83 | 13.15 | 10,153,313 | +0.17(+1.29%) |
Jul 15, 2020 | 12.66 | 13.09 | 12.57 | 12.98 | 9,407,905 | +0.52(+4.21%) |
Jul 14, 2020 | 12.39 | 12.65 | 12.35 | 12.45 | 17,191,154 | -0.03(-0.23%) |
Jul 13, 2020 | 12.61 | 12.72 | 12.17 | 12.48 | 24,256,312 | -0.09(-0.70%) |
Jul 10, 2020 | 12.42 | 12.66 | 12.07 | 12.57 | 10,954,168 | +0.00(+0.00%) |
Jul 09, 2020 | 12.88 | 12.88 | 12.41 | 12.57 | 12,866,342 | -0.21(-1.65%) |
Jul 08, 2020 | 12.94 | 13.10 | 12.66 | 12.78 | 9,265,054 | -0.06(-0.45%) |
Jul 07, 2020 | 12.71 | 13.10 | 12.61 | 12.84 | 8,138,461 | +0.00(+0.00%) |
Jul 06, 2020 | 13.41 | 13.63 | 12.79 | 12.84 | 11,636,394 | -0.17(-1.29%) |
Jul 02, 2020 | 13.22 | 13.27 | 13.00 | 13.01 | 6,678,912 | -0.04(-0.33%) |
Jul 01, 2020 | 13.24 | 13.41 | 13.01 | 13.05 | 6,106,207 | -0.19(-1.43%) |
Jun 30, 2020 | 12.75 | 13.25 | 12.66 | 13.24 | 8,419,261 | +0.47(+3.65%) |
Jun 29, 2020 | 12.86 | 12.96 | 12.64 | 12.77 | 10,239,282 | -0.07(-0.57%) |
Jun 26, 2020 | 13.12 | 13.12 | 12.59 | 12.85 | 12,145,497 | -0.36(-2.70%) |
Jun 25, 2020 | 13.04 | 13.46 | 12.86 | 13.20 | 8,499,592 | -0.01(-0.11%) |
Jun 24, 2020 | 13.62 | 13.66 | 12.93 | 13.22 | 16,032,368 | -0.64(-4.63%) |
Jun 23, 2020 | 14.34 | 14.39 | 13.86 | 13.86 | 7,454,110 | -0.27(-1.91%) |
Jun 22, 2020 | 13.92 | 14.25 | 13.78 | 14.13 | 9,435,195 | +0.21(+1.52%) |
Jun 19, 2020 | 14.33 | 14.38 | 13.87 | 13.92 | 9,468,059 | -0.07(-0.47%) |
Jun 18, 2020 | 13.95 | 14.19 | 13.85 | 13.98 | 8,113,617 | -0.19(-1.34%) |
Jun 17, 2020 | 14.44 | 14.47 | 14.14 | 14.17 | 5,624,466 | -0.25(-1.72%) |
Jun 16, 2020 | 14.74 | 14.76 | 14.04 | 14.42 | 10,703,883 | +0.18(+1.28%) |
Jun 15, 2020 | 13.49 | 14.42 | 13.32 | 14.24 | 13,027,910 | +0.39(+2.79%) |
Jun 12, 2020 | 14.56 | 14.57 | 13.63 | 13.85 | 10,088,906 | -0.16(-1.14%) |
Jun 11, 2020 | 14.30 | 14.44 | 13.78 | 14.01 | 18,773,868 | -1.46(-9.46%) |
Jun 10, 2020 | 15.78 | 15.81 | 15.16 | 15.48 | 20,651,750 | -0.39(-2.48%) |
Jun 09, 2020 | 15.71 | 15.98 | 15.21 | 15.87 | 13,014,620 | -0.39(-2.38%) |
Jun 08, 2020 | 15.97 | 16.27 | 15.58 | 16.26 | 14,596,462 | +0.99(+6.49%) |
Jun 05, 2020 | 15.34 | 15.52 | 15.10 | 15.27 | 13,687,598 | +0.40(+2.70%) |
Jun 04, 2020 | 14.61 | 14.93 | 14.54 | 14.87 | 7,411,930 | +0.22(+1.49%) |
Jun 03, 2020 | 14.54 | 14.91 | 14.54 | 14.65 | 9,486,263 | +0.31(+2.13%) |
Jun 02, 2020 | 14.17 | 14.35 | 14.09 | 14.34 | 7,530,286 | +0.30(+2.13%) |
Jun 01, 2020 | 13.94 | 14.24 | 13.82 | 14.04 | 6,814,964 | +0.12(+0.89%) |
May 29, 2020 | 14.01 | 14.05 | 13.60 | 13.92 | 10,142,290 | -0.20(-1.39%) |
May 28, 2020 | 14.11 | 14.39 | 13.95 | 14.11 | 9,602,859 | -0.02(-0.15%) |
May 27, 2020 | 14.39 | 14.39 | 13.80 | 14.14 | 7,893,496 | +0.03(+0.21%) |
May 26, 2020 | 14.06 | 14.22 | 13.93 | 14.11 | 8,460,313 | +0.50(+3.64%) |
May 22, 2020 | 13.48 | 13.63 | 13.27 | 13.61 | 6,745,745 | -0.08(-0.59%) |
May 21, 2020 | 14.14 | 14.14 | 13.52 | 13.69 | 15,501,508 | -0.39(-2.74%) |
May 20, 2020 | 13.66 | 14.19 | 13.63 | 14.08 | 13,764,060 | +0.61(+4.55%) |
May 19, 2020 | 13.26 | 13.58 | 13.17 | 13.47 | 9,920,766 | +0.23(+1.71%) |
May 18, 2020 | 12.94 | 13.47 | 12.94 | 13.24 | 11,010,440 | +0.73(+5.82%) |
May 15, 2020 | 12.46 | 12.66 | 12.34 | 12.51 | 15,943,453 | +0.01(+0.12%) |
May 14, 2020 | 12.10 | 12.67 | 11.90 | 12.50 | 10,361,261 | +0.10(+0.82%) |
May 13, 2020 | 12.77 | 12.79 | 12.18 | 12.39 | 13,262,432 | -0.36(-2.86%) |
May 12, 2020 | 12.94 | 13.32 | 12.72 | 12.76 | 12,623,278 | -0.18(-1.41%) |
May 11, 2020 | 12.87 | 13.03 | 12.86 | 12.94 | 8,630,840 | -0.03(-0.22%) |
May 08, 2020 | 12.72 | 13.10 | 12.55 | 12.97 | 18,432,880 | +0.41(+3.25%) |
May 07, 2020 | 12.53 | 12.85 | 12.42 | 12.56 | 9,260,282 | +0.29(+2.38%) |
May 06, 2020 | 12.61 | 12.66 | 12.02 | 12.27 | 9,432,207 | -0.23(-1.81%) |
May 05, 2020 | 12.82 | 13.17 | 12.48 | 12.50 | 14,347,096 | +0.07(+0.59%) |
May 04, 2020 | 12.28 | 12.45 | 11.96 | 12.42 | 13,230,852 | -0.06(-0.47%) |