Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.79 | 24.96 | 24.70 | 24.86 | 3,894,818 | +0.12(+0.50%) |
Jun 29, 2021 | 24.74 | 24.80 | 24.67 | 24.74 | 5,795,203 | +0.00(+0.00%) |
Jun 28, 2021 | 24.95 | 24.95 | 24.69 | 24.74 | 8,065,431 | -0.25(-0.99%) |
Jun 25, 2021 | 24.98 | 25.05 | 24.86 | 24.98 | 3,118,005 | +0.10(+0.40%) |
Jun 24, 2021 | 24.82 | 24.92 | 24.68 | 24.89 | 3,608,718 | +0.15(+0.60%) |
Jun 23, 2021 | 24.95 | 25.03 | 24.74 | 24.74 | 6,235,833 | -0.10(-0.40%) |
Jun 22, 2021 | 24.85 | 24.90 | 24.50 | 24.84 | 4,927,481 | +0.00(+0.00%) |
Jun 21, 2021 | 24.77 | 24.93 | 24.60 | 24.84 | 4,818,475 | +0.25(+1.01%) |
Jun 18, 2021 | 24.85 | 24.90 | 24.49 | 24.59 | 7,720,801 | -0.50(-2.00%) |
Jun 17, 2021 | 25.27 | 25.34 | 24.86 | 25.09 | 6,681,717 | -0.17(-0.69%) |
Jun 16, 2021 | 25.38 | 25.54 | 25.17 | 25.26 | 5,450,320 | -0.06(-0.22%) |
Jun 15, 2021 | 25.34 | 25.42 | 25.16 | 25.32 | 5,873,404 | +0.04(+0.17%) |
Jun 14, 2021 | 24.68 | 25.29 | 24.66 | 25.28 | 21,262,730 | +0.64(+2.60%) |
Jun 11, 2021 | 24.71 | 24.76 | 24.60 | 24.64 | 5,534,241 | -0.04(-0.18%) |
Jun 10, 2021 | 24.84 | 24.87 | 24.54 | 24.68 | 6,122,866 | -0.01(-0.05%) |
Jun 09, 2021 | 24.69 | 24.78 | 24.59 | 24.69 | 6,027,440 | +0.09(+0.38%) |
Jun 08, 2021 | 24.64 | 24.76 | 24.54 | 24.60 | 8,085,631 | +0.06(+0.25%) |
Jun 07, 2021 | 24.30 | 24.57 | 24.29 | 24.54 | 4,827,029 | +0.29(+1.18%) |
Jun 04, 2021 | 24.10 | 24.26 | 24.05 | 24.25 | 11,250,767 | +0.27(+1.11%) |
Jun 03, 2021 | 24.08 | 24.15 | 23.93 | 23.99 | 7,862,364 | -0.17(-0.69%) |
Jun 02, 2021 | 24.15 | 24.18 | 24.06 | 24.15 | 9,859,230 | +0.14(+0.59%) |
Jun 01, 2021 | 24.17 | 24.21 | 23.96 | 24.01 | 9,132,465 | +0.12(+0.49%) |
May 28, 2021 | 24.05 | 24.11 | 23.85 | 23.89 | 9,879,575 | -0.11(-0.44%) |
May 27, 2021 | 23.99 | 24.12 | 23.91 | 24.00 | 7,082,964 | +0.04(+0.16%) |
May 26, 2021 | 23.89 | 24.03 | 23.84 | 23.96 | 5,130,475 | +0.09(+0.36%) |
May 25, 2021 | 24.11 | 24.17 | 23.86 | 23.87 | 4,853,658 | -0.28(-1.16%) |
May 24, 2021 | 24.06 | 24.22 | 23.97 | 24.15 | 3,813,581 | +0.18(+0.75%) |
May 21, 2021 | 24.10 | 24.16 | 23.84 | 23.97 | 4,436,073 | +0.01(+0.05%) |
May 20, 2021 | 23.65 | 24.03 | 23.52 | 23.96 | 6,473,958 | +0.39(+1.66%) |
May 19, 2021 | 23.94 | 23.95 | 23.49 | 23.57 | 11,670,125 | -0.56(-2.32%) |
May 18, 2021 | 24.13 | 24.21 | 23.90 | 24.13 | 11,952,919 | +0.05(+0.21%) |
May 17, 2021 | 24.16 | 24.29 | 23.99 | 24.08 | 10,719,480 | -0.11(-0.44%) |
May 14, 2021 | 24.07 | 24.35 | 24.03 | 24.18 | 8,781,639 | +0.35(+1.46%) |
May 13, 2021 | 24.05 | 24.23 | 23.66 | 23.84 | 14,340,222 | +0.05(+0.22%) |
May 12, 2021 | 23.59 | 24.14 | 23.59 | 23.78 | 9,613,936 | -0.02(-0.08%) |
May 11, 2021 | 23.72 | 23.95 | 23.63 | 23.80 | 8,505,489 | -0.11(-0.47%) |
May 10, 2021 | 23.81 | 24.10 | 23.75 | 23.91 | 13,851,940 | +0.23(+0.98%) |
May 07, 2021 | 23.53 | 23.71 | 23.01 | 23.68 | 8,756,927 | -0.08(-0.33%) |
May 06, 2021 | 23.87 | 23.94 | 23.62 | 23.76 | 5,437,007 | -0.09(-0.38%) |
May 05, 2021 | 23.65 | 23.90 | 23.38 | 23.85 | 10,843,892 | +0.57(+2.46%) |
May 04, 2021 | 23.23 | 23.29 | 23.11 | 23.28 | 5,063,902 | +0.13(+0.54%) |
May 03, 2021 | 23.15 | 23.25 | 23.02 | 23.15 | 4,435,448 | +0.12(+0.52%) |
Apr 30, 2021 | 22.99 | 23.08 | 22.82 | 23.03 | 5,296,081 | +0.00(+0.00%) |
Apr 29, 2021 | 22.97 | 23.07 | 22.85 | 23.03 | 4,721,189 | +0.25(+1.10%) |
Apr 28, 2021 | 22.58 | 22.86 | 22.52 | 22.78 | 7,424,046 | +0.29(+1.27%) |
Apr 27, 2021 | 22.25 | 22.54 | 22.17 | 22.49 | 4,736,831 | +0.29(+1.32%) |
Apr 26, 2021 | 22.14 | 22.22 | 22.12 | 22.20 | 4,479,879 | +0.05(+0.24%) |
Apr 23, 2021 | 22.25 | 22.25 | 21.99 | 22.15 | 3,998,353 | +0.05(+0.22%) |
Apr 22, 2021 | 22.27 | 22.31 | 22.09 | 22.10 | 5,550,135 | -0.19(-0.86%) |
Apr 21, 2021 | 21.82 | 22.31 | 21.82 | 22.29 | 3,873,590 | +0.32(+1.44%) |
Apr 20, 2021 | 22.24 | 22.30 | 21.93 | 21.97 | 6,479,086 | -0.35(-1.55%) |
Apr 19, 2021 | 22.36 | 22.44 | 22.22 | 22.32 | 4,426,548 | +0.04(+0.16%) |
Apr 16, 2021 | 22.39 | 22.39 | 22.13 | 22.28 | 8,391,267 | +0.01(+0.03%) |
Apr 15, 2021 | 22.21 | 22.28 | 22.13 | 22.28 | 3,756,190 | +0.13(+0.59%) |
Apr 14, 2021 | 22.00 | 22.24 | 21.97 | 22.15 | 4,419,655 | +0.21(+0.98%) |
Apr 13, 2021 | 22.00 | 22.04 | 21.84 | 21.93 | 4,936,258 | +0.00(+0.00%) |
Apr 12, 2021 | 22.05 | 22.16 | 21.85 | 21.93 | 3,689,821 | -0.09(-0.41%) |
Apr 09, 2021 | 22.18 | 22.20 | 21.92 | 22.02 | 4,565,408 | -0.14(-0.62%) |
Apr 08, 2021 | 21.84 | 22.17 | 21.78 | 22.16 | 5,338,913 | +0.22(+1.01%) |
Apr 07, 2021 | 21.95 | 22.09 | 21.88 | 21.94 | 3,691,735 | -0.02(-0.08%) |
Apr 06, 2021 | 22.09 | 22.11 | 21.90 | 21.96 | 4,512,620 | -0.13(-0.57%) |
Apr 05, 2021 | 22.05 | 22.09 | 21.87 | 22.08 | 3,992,813 | +0.09(+0.41%) |
Apr 01, 2021 | 21.92 | 22.00 | 21.69 | 21.99 | 3,994,334 | +0.26(+1.18%) |
Mar 31, 2021 | 21.93 | 21.96 | 21.62 | 21.74 | 6,288,413 | -0.14(-0.65%) |
Mar 30, 2021 | 22.00 | 22.06 | 21.84 | 21.88 | 6,069,142 | -0.33(-1.51%) |
Mar 29, 2021 | 22.15 | 22.28 | 21.99 | 22.21 | 8,882,585 | +0.07(+0.32%) |
Mar 26, 2021 | 22.05 | 22.19 | 21.96 | 22.14 | 7,006,120 | +0.24(+1.09%) |
Mar 25, 2021 | 21.95 | 21.98 | 21.60 | 21.90 | 6,586,105 | -0.08(-0.38%) |
Mar 24, 2021 | 21.70 | 22.12 | 21.65 | 21.99 | 7,099,163 | +0.37(+1.71%) |
Mar 23, 2021 | 21.54 | 21.80 | 21.45 | 21.62 | 7,513,262 | -0.04(-0.19%) |
Mar 22, 2021 | 21.67 | 21.78 | 21.61 | 21.66 | 7,666,427 | +0.00(+0.00%) |
Mar 19, 2021 | 21.45 | 21.75 | 21.25 | 21.66 | 5,994,767 | +0.26(+1.20%) |
Mar 18, 2021 | 21.66 | 21.81 | 21.34 | 21.40 | 5,487,064 | -0.47(-2.16%) |
Mar 17, 2021 | 21.65 | 21.95 | 21.56 | 21.87 | 4,926,306 | +0.11(+0.49%) |
Mar 16, 2021 | 21.83 | 21.85 | 21.57 | 21.77 | 6,195,075 | -0.09(-0.41%) |
Mar 15, 2021 | 21.79 | 21.88 | 21.67 | 21.85 | 5,638,809 | +0.11(+0.52%) |
Mar 12, 2021 | 21.70 | 21.83 | 21.60 | 21.74 | 13,358,772 | +0.04(+0.19%) |
Mar 11, 2021 | 21.60 | 21.76 | 21.51 | 21.70 | 9,035,395 | +0.26(+1.20%) |
Mar 10, 2021 | 21.32 | 21.56 | 21.29 | 21.44 | 9,706,291 | +0.17(+0.81%) |
Mar 09, 2021 | 21.48 | 21.60 | 21.26 | 21.27 | 5,867,408 | -0.14(-0.64%) |
Mar 08, 2021 | 21.19 | 21.46 | 21.10 | 21.41 | 6,507,002 | +0.24(+1.16%) |
Mar 05, 2021 | 21.21 | 21.31 | 20.94 | 21.16 | 11,147,661 | +0.14(+0.68%) |
Mar 04, 2021 | 21.02 | 21.32 | 20.84 | 21.02 | 11,681,242 | +0.04(+0.17%) |
Mar 03, 2021 | 20.91 | 21.17 | 20.61 | 20.98 | 9,548,749 | +0.07(+0.34%) |
Mar 02, 2021 | 20.80 | 21.04 | 20.76 | 20.91 | 6,268,594 | +0.16(+0.78%) |
Mar 01, 2021 | 20.55 | 20.89 | 20.39 | 20.75 | 7,706,088 | +0.56(+2.78%) |
Feb 26, 2021 | 20.74 | 20.79 | 20.17 | 20.19 | 8,980,930 | -0.70(-3.34%) |
Feb 25, 2021 | 21.41 | 21.48 | 20.88 | 20.89 | 18,751,094 | -0.46(-2.15%) |
Feb 24, 2021 | 21.28 | 21.45 | 21.05 | 21.35 | 10,979,457 | +0.08(+0.37%) |
Feb 23, 2021 | 21.00 | 21.28 | 20.64 | 21.27 | 10,064,559 | +0.33(+1.60%) |
Feb 22, 2021 | 20.76 | 21.10 | 20.61 | 20.94 | 11,712,790 | +0.24(+1.15%) |
Feb 19, 2021 | 20.64 | 20.73 | 20.50 | 20.70 | 5,742,724 | +0.12(+0.58%) |
Feb 18, 2021 | 20.56 | 20.65 | 20.34 | 20.58 | 8,546,191 | -0.04(-0.17%) |
Feb 17, 2021 | 20.73 | 20.85 | 20.52 | 20.61 | 8,434,448 | -0.14(-0.69%) |
Feb 16, 2021 | 20.86 | 20.98 | 20.70 | 20.76 | 13,064,436 | +0.11(+0.55%) |
Feb 12, 2021 | 20.74 | 20.79 | 20.48 | 20.64 | 29,194,932 | -0.30(-1.45%) |
Feb 11, 2021 | 21.20 | 21.22 | 20.78 | 20.95 | 14,548,796 | +0.29(+1.42%) |
Feb 10, 2021 | 20.57 | 20.69 | 20.49 | 20.65 | 6,541,128 | +0.20(+0.98%) |
Feb 09, 2021 | 20.52 | 20.52 | 20.29 | 20.45 | 12,009,021 | -0.05(-0.22%) |
Feb 08, 2021 | 20.32 | 20.57 | 20.22 | 20.50 | 5,498,347 | +0.37(+1.82%) |
Feb 05, 2021 | 20.33 | 20.34 | 20.03 | 20.13 | 6,303,347 | -0.06(-0.28%) |
Feb 04, 2021 | 19.99 | 20.20 | 19.78 | 20.19 | 11,224,699 | +0.24(+1.21%) |
Feb 03, 2021 | 19.77 | 20.05 | 19.68 | 19.95 | 8,053,128 | +0.23(+1.16%) |
Feb 02, 2021 | 19.62 | 19.82 | 19.54 | 19.72 | 5,556,344 | +0.34(+1.77%) |
Feb 01, 2021 | 19.38 | 19.54 | 19.19 | 19.38 | 5,259,838 | +0.14(+0.74%) |
Jan 29, 2021 | 19.36 | 19.50 | 19.13 | 19.23 | 6,580,588 | -0.23(-1.18%) |
Jan 28, 2021 | 19.41 | 19.58 | 19.22 | 19.46 | 6,569,883 | +0.09(+0.47%) |
Jan 27, 2021 | 19.74 | 19.80 | 19.35 | 19.37 | 6,631,688 | -0.58(-2.93%) |
Jan 26, 2021 | 19.91 | 20.03 | 19.73 | 19.95 | 5,110,136 | +0.16(+0.81%) |
Jan 25, 2021 | 19.83 | 19.89 | 19.63 | 19.79 | 6,145,601 | -0.05(-0.23%) |
Jan 22, 2021 | 19.74 | 19.91 | 19.70 | 19.84 | 5,439,305 | -0.22(-1.11%) |
Jan 21, 2021 | 20.36 | 20.41 | 20.00 | 20.06 | 4,635,079 | -0.29(-1.43%) |
Jan 20, 2021 | 20.19 | 20.39 | 20.11 | 20.36 | 4,602,584 | +0.27(+1.37%) |
Jan 19, 2021 | 20.04 | 20.26 | 19.74 | 20.08 | 12,556,664 | -0.10(-0.51%) |
Jan 15, 2021 | 20.34 | 20.34 | 19.89 | 20.18 | 10,907,261 | -0.19(-0.96%) |
Jan 14, 2021 | 19.88 | 20.42 | 19.82 | 20.38 | 15,755,881 | +0.57(+2.89%) |
Jan 13, 2021 | 19.34 | 19.83 | 19.29 | 19.81 | 12,897,253 | +0.50(+2.61%) |
Jan 12, 2021 | 19.15 | 19.36 | 19.03 | 19.30 | 5,802,753 | +0.27(+1.44%) |
Jan 11, 2021 | 18.90 | 19.07 | 18.77 | 19.03 | 6,114,217 | -0.06(-0.33%) |
Jan 08, 2021 | 19.41 | 19.46 | 18.93 | 19.09 | 8,229,011 | -0.20(-1.04%) |
Jan 07, 2021 | 18.92 | 19.34 | 18.70 | 19.29 | 10,030,896 | +0.41(+2.18%) |
Jan 06, 2021 | 19.20 | 19.22 | 18.71 | 18.88 | 12,639,261 | -0.21(-1.08%) |
Jan 05, 2021 | 18.40 | 19.15 | 18.37 | 19.08 | 11,629,035 | +0.78(+4.29%) |
Jan 04, 2021 | 18.52 | 18.66 | 18.19 | 18.30 | 13,018,688 | -0.01(-0.06%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 5,394,080 | +0.01(+0.06%) | |
Dec 30, 2020 | 18.23 | 18.45 | 18.19 | 18.30 | 5,394,080 | +0.08(+0.44%) |
Dec 29, 2020 | 18.39 | 18.50 | 18.22 | 18.22 | 6,056,575 | +0.02(+0.09%) |
Dec 28, 2020 | 18.49 | 18.58 | 18.11 | 18.20 | 6,378,363 | -0.22(-1.21%) |
Dec 24, 2020 | 18.39 | 18.45 | 18.28 | 18.43 | 3,030,610 | +0.05(+0.28%) |
Dec 23, 2020 | 18.33 | 18.55 | 18.28 | 18.37 | 6,678,606 | +0.11(+0.63%) |
Dec 22, 2020 | 18.55 | 18.56 | 18.23 | 18.26 | 6,110,141 | -0.25(-1.33%) |
Dec 21, 2020 | 18.40 | 18.52 | 18.09 | 18.51 | 10,209,587 | -0.26(-1.40%) |
Dec 18, 2020 | 19.06 | 19.11 | 18.70 | 18.77 | 6,912,683 | -0.20(-1.06%) |
Dec 17, 2020 | 19.15 | 19.16 | 18.88 | 18.97 | 4,644,511 | -0.07(-0.39%) |
Dec 16, 2020 | 19.27 | 19.30 | 18.95 | 19.04 | 5,526,352 | -0.25(-1.31%) |
Dec 15, 2020 | 19.19 | 19.40 | 19.07 | 19.30 | 6,754,518 | +0.21(+1.08%) |
Dec 14, 2020 | 19.61 | 19.63 | 19.06 | 19.09 | 8,953,477 | -0.43(-2.20%) |
Dec 11, 2020 | 19.48 | 19.53 | 19.33 | 19.52 | 4,378,732 | -0.07(-0.38%) |
Dec 10, 2020 | 19.30 | 19.62 | 19.24 | 19.59 | 6,644,406 | +0.39(+2.03%) |
Dec 09, 2020 | 19.29 | 19.35 | 19.08 | 19.20 | 8,621,467 | +0.07(+0.39%) |
Dec 08, 2020 | 19.10 | 19.34 | 19.03 | 19.13 | 7,842,105 | +0.08(+0.42%) |
Dec 07, 2020 | 19.03 | 19.11 | 18.63 | 19.05 | 6,820,731 | -0.06(-0.30%) |
Dec 04, 2020 | 18.98 | 19.19 | 18.92 | 19.11 | 8,508,348 | +0.37(+1.99%) |
Dec 03, 2020 | 18.45 | 18.91 | 18.45 | 18.74 | 7,745,037 | +0.32(+1.74%) |
Dec 02, 2020 | 17.88 | 18.43 | 17.88 | 18.41 | 7,273,673 | +0.48(+2.65%) |
Dec 01, 2020 | 18.17 | 18.28 | 17.83 | 17.94 | 7,757,477 | +0.07(+0.42%) |
Nov 30, 2020 | 18.40 | 18.55 | 17.81 | 17.87 | 9,772,756 | -0.37(-2.04%) |
Nov 27, 2020 | 18.20 | 18.29 | 18.12 | 18.24 | 3,555,394 | +0.02(+0.13%) |
Nov 25, 2020 | 17.93 | 18.23 | 17.88 | 18.21 | 9,671,992 | +0.29(+1.60%) |
Nov 24, 2020 | 17.46 | 18.00 | 17.44 | 17.93 | 9,907,773 | +0.79(+4.61%) |
Nov 23, 2020 | 16.97 | 17.18 | 16.86 | 17.14 | 6,529,146 | +0.39(+2.36%) |
Nov 20, 2020 | 16.67 | 16.78 | 16.58 | 16.74 | 6,081,834 | +0.06(+0.38%) |
Nov 19, 2020 | 16.54 | 16.70 | 16.47 | 16.68 | 6,396,203 | +0.03(+0.21%) |
Nov 18, 2020 | 17.03 | 17.08 | 16.65 | 16.65 | 11,276,710 | -0.34(-2.02%) |
Nov 17, 2020 | 16.57 | 17.00 | 16.39 | 16.99 | 7,646,792 | +0.39(+2.38%) |
Nov 16, 2020 | 16.53 | 16.69 | 16.50 | 16.59 | 9,528,428 | +0.32(+1.97%) |
Nov 13, 2020 | 16.71 | 16.75 | 16.25 | 16.27 | 16,685,300 | -0.29(-1.76%) |
Nov 12, 2020 | 17.01 | 17.01 | 16.30 | 16.57 | 22,553,236 | -0.19(-1.11%) |
Nov 11, 2020 | 16.79 | 16.83 | 16.45 | 16.75 | 16,075,595 | +0.15(+0.92%) |
Nov 10, 2020 | 16.03 | 16.60 | 15.96 | 16.60 | 18,942,758 | +0.80(+5.04%) |
Nov 09, 2020 | 15.83 | 16.20 | 15.69 | 15.80 | 13,598,293 | +0.82(+5.50%) |
Nov 06, 2020 | 15.59 | 15.68 | 14.98 | 14.98 | 10,172,727 | -0.52(-3.35%) |
Nov 05, 2020 | 15.44 | 15.69 | 15.33 | 15.50 | 7,805,375 | +0.29(+1.90%) |
Nov 04, 2020 | 15.28 | 15.71 | 15.05 | 15.21 | 8,347,382 | +0.08(+0.51%) |
Nov 03, 2020 | 15.22 | 15.27 | 15.09 | 15.13 | 7,678,858 | +0.13(+0.84%) |
Nov 02, 2020 | 15.20 | 15.20 | 14.90 | 15.01 | 9,579,957 | -0.04(-0.25%) |
Oct 30, 2020 | 14.98 | 15.08 | 14.82 | 15.04 | 9,119,126 | +0.00(+0.00%) |
Oct 29, 2020 | 14.95 | 15.11 | 14.72 | 15.04 | 8,417,990 | +0.01(+0.04%) |
Oct 28, 2020 | 15.24 | 15.33 | 15.02 | 15.04 | 9,625,223 | -0.41(-2.68%) |
Oct 27, 2020 | 15.52 | 15.62 | 15.40 | 15.45 | 4,477,583 | -0.10(-0.67%) |
Oct 26, 2020 | 15.72 | 15.72 | 15.39 | 15.56 | 7,140,761 | -0.23(-1.45%) |
Oct 23, 2020 | 16.12 | 16.18 | 15.72 | 15.79 | 7,486,051 | -0.24(-1.50%) |
Oct 22, 2020 | 15.76 | 16.05 | 15.72 | 16.03 | 5,282,204 | +0.25(+1.56%) |
Oct 21, 2020 | 15.83 | 15.91 | 15.76 | 15.78 | 5,531,535 | -0.09(-0.55%) |
Oct 20, 2020 | 15.86 | 16.00 | 15.84 | 15.87 | 5,529,265 | +0.01(+0.03%) |
Oct 19, 2020 | 16.14 | 16.21 | 15.85 | 15.86 | 4,257,164 | -0.21(-1.32%) |
Oct 16, 2020 | 16.05 | 16.14 | 15.88 | 16.07 | 9,321,382 | +0.10(+0.61%) |
Oct 15, 2020 | 15.92 | 16.00 | 15.74 | 15.98 | 6,313,034 | -0.09(-0.58%) |
Oct 14, 2020 | 16.16 | 16.30 | 16.03 | 16.07 | 6,402,803 | -0.09(-0.57%) |
Oct 13, 2020 | 16.20 | 16.30 | 16.16 | 16.16 | 5,040,539 | -0.04(-0.24%) |
Oct 12, 2020 | 16.33 | 16.46 | 16.10 | 16.20 | 3,161,549 | -0.08(-0.50%) |
Oct 09, 2020 | 16.60 | 16.69 | 16.27 | 16.28 | 4,839,314 | -0.27(-1.62%) |
Oct 08, 2020 | 16.03 | 16.56 | 16.02 | 16.55 | 5,270,582 | +0.61(+3.80%) |
Oct 07, 2020 | 15.85 | 15.99 | 15.77 | 15.94 | 6,718,250 | +0.14(+0.86%) |
Oct 06, 2020 | 16.29 | 16.30 | 15.76 | 15.81 | 7,421,306 | -0.32(-1.96%) |
Oct 05, 2020 | 15.99 | 16.15 | 15.87 | 16.12 | 4,094,913 | +0.32(+2.00%) |
Oct 02, 2020 | 15.56 | 15.92 | 15.53 | 15.81 | 5,515,334 | -0.04(-0.28%) |
Oct 01, 2020 | 15.95 | 16.07 | 15.79 | 15.85 | 6,348,119 | -0.09(-0.55%) |
Sep 30, 2020 | 16.18 | 16.27 | 15.93 | 15.94 | 6,585,190 | -0.19(-1.18%) |
Sep 29, 2020 | 16.38 | 16.39 | 16.04 | 16.13 | 4,164,873 | -0.29(-1.76%) |
Sep 28, 2020 | 16.48 | 16.64 | 16.35 | 16.42 | 4,274,106 | +0.05(+0.30%) |
Sep 25, 2020 | 16.16 | 16.41 | 16.05 | 16.37 | 4,202,499 | +0.19(+1.18%) |
Sep 24, 2020 | 16.05 | 16.31 | 15.87 | 16.18 | 5,036,103 | +0.07(+0.44%) |
Sep 23, 2020 | 16.63 | 16.69 | 16.10 | 16.11 | 5,557,579 | -0.55(-3.28%) |
Sep 22, 2020 | 16.45 | 16.71 | 16.43 | 16.65 | 5,334,412 | +0.25(+1.50%) |
Sep 21, 2020 | 16.48 | 16.50 | 16.03 | 16.41 | 6,541,893 | -0.24(-1.44%) |
Sep 18, 2020 | 16.71 | 16.77 | 16.60 | 16.65 | 4,489,762 | -0.19(-1.10%) |
Sep 17, 2020 | 16.77 | 16.86 | 16.60 | 16.83 | 4,679,473 | -0.06(-0.36%) |
Sep 16, 2020 | 17.03 | 17.17 | 16.86 | 16.89 | 4,484,297 | +0.01(+0.03%) |
Sep 15, 2020 | 16.99 | 17.28 | 16.88 | 16.89 | 4,868,954 | +0.02(+0.13%) |
Sep 14, 2020 | 17.09 | 17.17 | 16.86 | 16.87 | 5,858,928 | -0.16(-0.93%) |
Sep 11, 2020 | 17.03 | 17.13 | 16.90 | 17.02 | 3,466,389 | +0.08(+0.45%) |
Sep 10, 2020 | 17.35 | 17.43 | 16.94 | 16.95 | 4,591,522 | -0.37(-2.14%) |
Sep 09, 2020 | 17.19 | 17.47 | 17.10 | 17.32 | 4,977,554 | +0.33(+1.96%) |
Sep 08, 2020 | 17.00 | 17.22 | 16.87 | 16.99 | 5,991,340 | -0.25(-1.46%) |
Sep 04, 2020 | 17.55 | 17.62 | 17.17 | 17.24 | 7,840,550 | -0.27(-1.53%) |
Sep 03, 2020 | 17.70 | 17.86 | 17.42 | 17.51 | 4,964,753 | -0.27(-1.51%) |
Sep 02, 2020 | 17.64 | 17.98 | 17.63 | 17.77 | 4,775,979 | +0.17(+0.96%) |
Sep 01, 2020 | 17.49 | 17.67 | 17.40 | 17.60 | 4,901,731 | +0.13(+0.72%) |
Aug 31, 2020 | 17.81 | 17.84 | 17.47 | 17.48 | 4,733,582 | -0.29(-1.66%) |
Aug 28, 2020 | 17.80 | 17.85 | 17.67 | 17.77 | 3,736,980 | +0.07(+0.40%) |
Aug 27, 2020 | 17.57 | 17.80 | 17.56 | 17.70 | 4,547,717 | +0.15(+0.87%) |
Aug 26, 2020 | 17.88 | 17.88 | 17.51 | 17.55 | 4,024,360 | -0.29(-1.62%) |
Aug 25, 2020 | 17.93 | 18.01 | 17.69 | 17.84 | 4,914,563 | -0.07(-0.37%) |
Aug 24, 2020 | 17.98 | 18.06 | 17.83 | 17.90 | 3,688,926 | -0.01(-0.03%) |
Aug 21, 2020 | 17.85 | 17.93 | 17.73 | 17.91 | 2,959,282 | +0.01(+0.06%) |
Aug 20, 2020 | 17.83 | 18.00 | 17.69 | 17.90 | 3,892,651 | +0.00(+0.00%) |
Aug 19, 2020 | 18.05 | 18.13 | 17.88 | 17.90 | 3,647,454 | -0.10(-0.55%) |
Aug 18, 2020 | 17.98 | 18.17 | 17.94 | 18.00 | 5,560,318 | +0.03(+0.18%) |
Aug 17, 2020 | 18.01 | 18.03 | 17.86 | 17.96 | 4,158,822 | +0.02(+0.12%) |
Aug 14, 2020 | 17.84 | 18.12 | 17.83 | 17.94 | 3,953,160 | +0.00(+0.00%) |
Aug 13, 2020 | 18.29 | 18.29 | 17.85 | 17.94 | 8,161,075 | +0.17(+0.96%) |
Aug 12, 2020 | 17.75 | 17.91 | 17.69 | 17.77 | 8,980,805 | +0.24(+1.37%) |
Aug 11, 2020 | 17.70 | 17.80 | 17.52 | 17.53 | 6,143,764 | +0.01(+0.06%) |
Aug 10, 2020 | 17.34 | 17.54 | 17.31 | 17.52 | 4,659,380 | +0.26(+1.52%) |
Aug 07, 2020 | 17.26 | 17.29 | 17.08 | 17.26 | 3,616,760 | -0.03(-0.18%) |
Aug 06, 2020 | 17.18 | 17.37 | 17.12 | 17.29 | 4,047,856 | +0.11(+0.64%) |
Aug 05, 2020 | 17.41 | 17.46 | 17.08 | 17.18 | 6,881,022 | -0.07(-0.39%) |
Aug 04, 2020 | 16.72 | 17.28 | 16.63 | 17.25 | 6,860,730 | +0.63(+3.81%) |
Aug 03, 2020 | 16.76 | 16.79 | 16.59 | 16.62 | 3,294,636 | -0.12(-0.72%) |
Jul 31, 2020 | 16.87 | 16.89 | 16.48 | 16.74 | 5,059,181 | -0.10(-0.62%) |
Jul 30, 2020 | 16.98 | 17.04 | 16.62 | 16.84 | 5,465,228 | -0.23(-1.35%) |
Jul 29, 2020 | 16.69 | 17.08 | 16.61 | 17.07 | 8,748,427 | +0.55(+3.36%) |
Jul 28, 2020 | 16.40 | 16.67 | 16.34 | 16.52 | 6,560,376 | +0.14(+0.86%) |
Jul 27, 2020 | 16.41 | 16.43 | 16.25 | 16.38 | 7,382,233 | +0.02(+0.10%) |
Jul 24, 2020 | 16.34 | 16.40 | 16.25 | 16.36 | 3,414,087 | +0.02(+0.10%) |
Jul 23, 2020 | 16.38 | 16.50 | 16.26 | 16.34 | 4,717,069 | -0.10(-0.60%) |
Jul 22, 2020 | 16.21 | 16.45 | 16.11 | 16.44 | 5,030,541 | +0.25(+1.55%) |
Jul 21, 2020 | 16.13 | 16.47 | 16.12 | 16.19 | 5,241,532 | +0.21(+1.34%) |
Jul 20, 2020 | 16.08 | 16.21 | 15.97 | 15.98 | 4,940,520 | -0.06(-0.36%) |
Jul 17, 2020 | 16.11 | 16.20 | 15.97 | 16.04 | 4,080,232 | -0.04(-0.26%) |
Jul 16, 2020 | 16.13 | 16.30 | 16.07 | 16.08 | 4,465,108 | -0.13(-0.77%) |
Jul 15, 2020 | 16.27 | 16.32 | 16.12 | 16.20 | 5,587,147 | +0.20(+1.27%) |
Jul 14, 2020 | 15.48 | 16.01 | 15.38 | 16.00 | 5,470,551 | +0.47(+3.00%) |
Jul 13, 2020 | 15.51 | 15.69 | 15.44 | 15.53 | 5,675,210 | +0.05(+0.34%) |
Jul 10, 2020 | 15.50 | 15.60 | 15.42 | 15.48 | 5,008,322 | +0.01(+0.03%) |
Jul 09, 2020 | 15.78 | 15.78 | 15.39 | 15.48 | 5,541,211 | -0.27(-1.69%) |
Jul 08, 2020 | 15.70 | 15.87 | 15.61 | 15.74 | 4,369,416 | +0.08(+0.53%) |
Jul 07, 2020 | 15.74 | 15.98 | 15.65 | 15.66 | 6,278,706 | -0.29(-1.80%) |
Jul 06, 2020 | 16.30 | 16.30 | 15.81 | 15.95 | 4,850,214 | -0.07(-0.46%) |
Jul 02, 2020 | 16.02 | 16.26 | 15.98 | 16.02 | 3,650,985 | +0.21(+1.36%) |