Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 19.92 | 20.17 | 19.90 | 20.01 | 1,638,708 | +0.06(+0.31%) |
Aug 30, 2021 | 20.08 | 20.08 | 19.87 | 19.95 | 1,350,989 | -0.14(-0.70%) |
Aug 27, 2021 | 19.87 | 20.15 | 19.83 | 20.09 | 1,232,452 | +0.29(+1.49%) |
Aug 26, 2021 | 20.11 | 20.13 | 19.80 | 19.80 | 1,174,809 | -0.24(-1.20%) |
Aug 25, 2021 | 19.97 | 20.19 | 19.85 | 20.04 | 1,357,924 | +0.09(+0.43%) |
Aug 24, 2021 | 19.89 | 20.10 | 19.86 | 19.95 | 1,331,876 | +0.12(+0.59%) |
Aug 23, 2021 | 19.79 | 19.90 | 19.72 | 19.83 | 1,533,180 | +0.18(+0.91%) |
Aug 20, 2021 | 19.34 | 19.68 | 19.21 | 19.66 | 1,472,371 | +0.26(+1.36%) |
Aug 19, 2021 | 19.52 | 19.56 | 19.19 | 19.39 | 2,692,579 | -0.30(-1.54%) |
Aug 18, 2021 | 19.76 | 19.91 | 19.61 | 19.70 | 1,305,280 | -0.12(-0.59%) |
Aug 17, 2021 | 19.83 | 19.87 | 19.63 | 19.81 | 1,324,503 | -0.18(-0.89%) |
Aug 16, 2021 | 20.02 | 20.12 | 19.84 | 19.99 | 1,384,072 | -0.12(-0.62%) |
Aug 13, 2021 | 20.09 | 20.16 | 19.98 | 20.11 | 1,257,611 | +0.09(+0.43%) |
Aug 12, 2021 | 20.14 | 20.20 | 19.94 | 20.03 | 1,288,131 | -0.14(-0.69%) |
Aug 11, 2021 | 20.01 | 20.18 | 19.87 | 20.17 | 1,856,707 | +0.17(+0.85%) |
Aug 10, 2021 | 19.72 | 20.12 | 19.62 | 20.00 | 2,185,415 | +0.26(+1.34%) |
Aug 09, 2021 | 19.83 | 19.87 | 19.66 | 19.73 | 1,916,298 | -0.19(-0.93%) |
Aug 06, 2021 | 20.13 | 20.28 | 19.90 | 19.92 | 2,109,061 | -0.14(-0.70%) |
Aug 05, 2021 | 19.94 | 20.24 | 19.94 | 20.06 | 1,491,881 | +0.05(+0.23%) |
Aug 04, 2021 | 20.11 | 20.26 | 19.95 | 20.01 | 2,673,792 | -0.17(-0.85%) |
Aug 03, 2021 | 20.10 | 20.20 | 19.71 | 20.18 | 1,921,048 | +0.09(+0.46%) |
Aug 02, 2021 | 20.32 | 20.55 | 20.08 | 20.09 | 2,341,959 | -0.10(-0.50%) |
Jul 30, 2021 | 20.35 | 20.63 | 20.16 | 20.19 | 2,183,364 | -0.22(-1.10%) |
Jul 29, 2021 | 20.34 | 20.68 | 20.32 | 20.42 | 2,464,142 | +0.19(+0.92%) |
Jul 28, 2021 | 20.13 | 20.35 | 19.94 | 20.23 | 2,084,267 | +0.10(+0.50%) |
Jul 27, 2021 | 20.08 | 20.14 | 19.84 | 20.13 | 1,407,222 | -0.02(-0.08%) |
Jul 26, 2021 | 19.96 | 20.32 | 19.96 | 20.15 | 1,707,272 | +0.18(+0.89%) |
Jul 23, 2021 | 20.01 | 20.18 | 19.80 | 19.97 | 2,244,573 | +0.01(+0.04%) |
Jul 22, 2021 | 20.17 | 20.20 | 19.80 | 19.96 | 1,896,375 | -0.26(-1.27%) |
Jul 21, 2021 | 20.04 | 20.44 | 20.03 | 20.21 | 2,688,972 | +0.32(+1.60%) |
Jul 20, 2021 | 19.32 | 20.05 | 19.27 | 19.90 | 3,130,017 | +0.65(+3.39%) |
Jul 19, 2021 | 19.55 | 19.58 | 18.95 | 19.25 | 3,713,740 | -0.60(-3.01%) |
Jul 16, 2021 | 20.11 | 20.29 | 19.78 | 19.84 | 2,683,996 | -0.19(-0.93%) |
Jul 15, 2021 | 19.87 | 20.19 | 19.77 | 20.03 | 3,012,414 | +0.09(+0.43%) |
Jul 14, 2021 | 20.19 | 20.28 | 19.80 | 19.94 | 2,596,241 | -0.14(-0.70%) |
Jul 13, 2021 | 20.39 | 20.43 | 20.04 | 20.08 | 2,059,239 | -0.41(-2.01%) |
Jul 12, 2021 | 20.27 | 20.61 | 20.12 | 20.49 | 1,674,606 | +0.12(+0.61%) |
Jul 09, 2021 | 19.94 | 20.37 | 19.87 | 20.37 | 1,943,607 | +0.67(+3.43%) |
Jul 08, 2021 | 19.77 | 19.96 | 19.32 | 19.70 | 2,182,584 | -0.31(-1.55%) |
Jul 07, 2021 | 20.01 | 20.18 | 19.84 | 20.01 | 2,224,828 | -0.14(-0.69%) |
Jul 06, 2021 | 20.30 | 20.32 | 19.94 | 20.15 | 2,268,770 | -0.19(-0.92%) |
Jul 02, 2021 | 20.57 | 20.57 | 20.28 | 20.33 | 1,422,672 | -0.16(-0.79%) |
Jul 01, 2021 | 20.32 | 20.60 | 20.26 | 20.49 | 3,048,266 | +0.19(+0.96%) |
Jun 30, 2021 | 20.20 | 20.37 | 20.15 | 20.30 | 1,840,961 | +0.08(+0.38%) |
Jun 29, 2021 | 20.34 | 20.42 | 20.19 | 20.22 | 1,799,375 | -0.11(-0.53%) |
Jun 28, 2021 | 20.56 | 20.57 | 20.15 | 20.33 | 3,420,672 | -0.19(-0.93%) |
Jun 25, 2021 | 20.30 | 20.57 | 20.24 | 20.52 | 3,242,240 | +0.30(+1.47%) |
Jun 24, 2021 | 20.06 | 20.27 | 20.00 | 20.22 | 1,926,771 | +0.25(+1.26%) |
Jun 23, 2021 | 19.92 | 20.07 | 19.88 | 19.97 | 1,903,807 | +0.10(+0.50%) |
Jun 22, 2021 | 19.81 | 19.96 | 19.71 | 19.87 | 2,684,081 | -0.08(-0.42%) |
Jun 21, 2021 | 19.34 | 19.98 | 19.31 | 19.96 | 1,950,440 | +0.69(+3.60%) |
Jun 18, 2021 | 19.42 | 19.46 | 19.11 | 19.26 | 4,562,397 | -0.33(-1.67%) |
Jun 17, 2021 | 20.13 | 20.16 | 19.36 | 19.59 | 2,777,335 | -0.47(-2.35%) |
Jun 16, 2021 | 19.97 | 20.19 | 19.90 | 20.06 | 1,564,944 | +0.06(+0.30%) |
Jun 15, 2021 | 20.21 | 20.27 | 19.87 | 20.00 | 2,144,321 | -0.24(-1.17%) |
Jun 14, 2021 | 20.33 | 20.45 | 20.21 | 20.24 | 2,516,467 | -0.15(-0.75%) |
Jun 11, 2021 | 20.27 | 20.39 | 20.16 | 20.39 | 2,182,387 | +0.12(+0.60%) |
Jun 10, 2021 | 20.42 | 20.44 | 20.20 | 20.27 | 2,685,995 | +0.03(+0.15%) |
Jun 09, 2021 | 20.32 | 20.45 | 20.19 | 20.24 | 2,201,126 | -0.05(-0.26%) |
Jun 08, 2021 | 19.95 | 20.31 | 19.87 | 20.29 | 2,658,957 | +0.41(+2.07%) |
Jun 07, 2021 | 19.63 | 19.92 | 19.56 | 19.88 | 3,019,571 | +0.32(+1.64%) |
Jun 04, 2021 | 19.52 | 19.62 | 19.39 | 19.56 | 2,250,228 | +0.04(+0.19%) |
Jun 03, 2021 | 19.56 | 19.58 | 19.39 | 19.52 | 2,034,006 | -0.05(-0.27%) |
Jun 02, 2021 | 19.62 | 19.62 | 19.48 | 19.58 | 2,563,731 | +0.06(+0.31%) |
Jun 01, 2021 | 19.39 | 19.57 | 19.34 | 19.52 | 2,898,713 | +0.18(+0.91%) |
May 28, 2021 | 19.17 | 19.36 | 18.99 | 19.34 | 2,856,501 | +0.20(+1.03%) |
May 27, 2021 | 19.23 | 19.29 | 19.06 | 19.14 | 2,990,490 | +0.03(+0.16%) |
May 26, 2021 | 18.90 | 19.16 | 18.84 | 19.11 | 1,963,556 | +0.26(+1.37%) |
May 25, 2021 | 19.12 | 19.29 | 18.85 | 18.85 | 1,654,967 | -0.25(-1.32%) |
May 24, 2021 | 19.05 | 19.19 | 18.93 | 19.10 | 2,010,311 | +0.16(+0.84%) |
May 21, 2021 | 19.04 | 19.11 | 18.90 | 18.94 | 1,725,026 | -0.02(-0.12%) |
May 20, 2021 | 18.92 | 19.05 | 18.82 | 18.97 | 3,010,535 | +0.02(+0.08%) |
May 19, 2021 | 18.66 | 18.96 | 18.50 | 18.95 | 2,547,732 | +0.11(+0.57%) |
May 18, 2021 | 18.96 | 19.13 | 18.84 | 18.85 | 1,978,624 | -0.11(-0.60%) |
May 17, 2021 | 18.85 | 18.98 | 18.67 | 18.96 | 1,925,816 | +0.02(+0.12%) |
May 14, 2021 | 18.70 | 19.01 | 18.68 | 18.94 | 1,627,057 | +0.31(+1.68%) |
May 13, 2021 | 18.11 | 18.80 | 18.09 | 18.62 | 2,753,878 | +0.56(+3.08%) |
May 12, 2021 | 18.83 | 18.88 | 18.02 | 18.07 | 4,222,537 | -0.81(-4.28%) |
May 11, 2021 | 18.79 | 18.98 | 18.57 | 18.88 | 2,851,990 | -0.07(-0.36%) |
May 10, 2021 | 19.23 | 19.41 | 18.94 | 18.94 | 2,186,047 | -0.24(-1.23%) |
May 07, 2021 | 19.12 | 19.33 | 19.06 | 19.18 | 2,264,008 | +0.07(+0.36%) |
May 06, 2021 | 19.20 | 19.25 | 18.74 | 19.11 | 3,464,907 | -0.21(-1.06%) |
May 05, 2021 | 19.38 | 19.49 | 19.23 | 19.32 | 2,355,430 | -0.06(-0.31%) |
May 04, 2021 | 19.50 | 19.57 | 19.20 | 19.38 | 2,791,155 | -0.14(-0.74%) |
May 03, 2021 | 19.76 | 19.80 | 19.51 | 19.52 | 3,082,759 | -0.14(-0.74%) |
Apr 30, 2021 | 19.69 | 19.76 | 19.54 | 19.67 | 1,556,662 | -0.04(-0.19%) |
Apr 29, 2021 | 19.79 | 19.99 | 19.54 | 19.71 | 2,160,942 | +0.03(+0.16%) |
Apr 28, 2021 | 19.52 | 19.71 | 19.49 | 19.68 | 3,127,629 | +0.18(+0.94%) |
Apr 27, 2021 | 19.42 | 19.59 | 19.35 | 19.49 | 2,179,115 | +0.16(+0.83%) |
Apr 26, 2021 | 19.50 | 19.60 | 19.29 | 19.33 | 1,577,334 | -0.11(-0.59%) |
Apr 23, 2021 | 19.14 | 19.54 | 19.08 | 19.45 | 1,674,416 | +0.38(+2.00%) |
Apr 22, 2021 | 19.36 | 19.41 | 19.07 | 19.07 | 1,934,291 | -0.27(-1.38%) |
Apr 21, 2021 | 18.95 | 19.38 | 18.80 | 19.33 | 2,285,136 | +0.30(+1.56%) |
Apr 20, 2021 | 19.20 | 19.23 | 18.75 | 19.04 | 2,349,995 | -0.24(-1.26%) |
Apr 19, 2021 | 19.46 | 19.49 | 19.21 | 19.28 | 2,848,149 | -0.15(-0.78%) |
Apr 16, 2021 | 19.44 | 19.67 | 19.40 | 19.43 | 2,054,589 | +0.06(+0.31%) |
Apr 15, 2021 | 19.35 | 19.42 | 19.10 | 19.37 | 2,004,132 | +0.13(+0.67%) |
Apr 14, 2021 | 19.19 | 19.50 | 19.17 | 19.24 | 2,556,255 | +0.11(+0.60%) |
Apr 13, 2021 | 19.00 | 19.26 | 18.82 | 19.13 | 2,965,600 | +0.14(+0.72%) |
Apr 12, 2021 | 18.97 | 19.01 | 18.80 | 18.99 | 1,979,570 | +0.07(+0.36%) |
Apr 09, 2021 | 18.89 | 18.93 | 18.73 | 18.92 | 1,554,036 | +0.05(+0.24%) |
Apr 08, 2021 | 18.82 | 18.88 | 18.60 | 18.88 | 2,116,664 | +0.05(+0.24%) |
Apr 07, 2021 | 18.91 | 19.00 | 18.72 | 18.83 | 2,362,038 | -0.03(-0.16%) |
Apr 06, 2021 | 18.89 | 18.97 | 18.81 | 18.86 | 1,928,276 | -0.03(-0.16%) |
Apr 05, 2021 | 18.94 | 19.01 | 18.69 | 18.89 | 3,074,224 | +0.02(+0.08%) |
Apr 01, 2021 | 18.85 | 18.88 | 18.64 | 18.88 | 2,813,229 | +0.03(+0.16%) |
Mar 31, 2021 | 18.94 | 19.04 | 18.80 | 18.85 | 2,804,797 | -0.13(-0.68%) |
Mar 30, 2021 | 18.46 | 19.01 | 18.45 | 18.98 | 2,634,064 | +0.40(+2.13%) |
Mar 29, 2021 | 18.73 | 18.91 | 18.50 | 18.58 | 4,576,796 | -0.28(-1.51%) |
Mar 26, 2021 | 18.68 | 18.92 | 18.51 | 18.86 | 3,265,083 | +0.32(+1.73%) |
Mar 25, 2021 | 18.07 | 18.68 | 17.84 | 18.54 | 3,351,884 | +0.34(+1.89%) |
Mar 24, 2021 | 18.24 | 18.74 | 18.18 | 18.20 | 3,390,889 | +0.07(+0.37%) |
Mar 23, 2021 | 18.49 | 18.61 | 18.00 | 18.13 | 3,404,619 | -0.52(-2.80%) |
Mar 22, 2021 | 18.59 | 18.67 | 18.32 | 18.65 | 2,501,258 | +0.07(+0.40%) |
Mar 19, 2021 | 18.62 | 18.96 | 18.30 | 18.58 | 4,112,007 | -0.09(-0.48%) |
Mar 18, 2021 | 18.90 | 19.12 | 18.55 | 18.67 | 3,145,448 | -0.22(-1.15%) |
Mar 17, 2021 | 18.38 | 18.89 | 18.34 | 18.89 | 3,398,145 | +0.53(+2.89%) |
Mar 16, 2021 | 18.60 | 18.63 | 18.33 | 18.36 | 3,140,865 | -0.21(-1.13%) |
Mar 15, 2021 | 18.30 | 18.56 | 18.24 | 18.56 | 2,030,071 | +0.34(+1.89%) |
Mar 12, 2021 | 18.04 | 18.31 | 18.02 | 18.22 | 2,238,386 | +0.32(+1.79%) |
Mar 11, 2021 | 17.73 | 18.02 | 17.59 | 17.90 | 2,241,980 | +0.25(+1.40%) |
Mar 10, 2021 | 17.37 | 17.68 | 17.28 | 17.65 | 3,407,039 | +0.40(+2.29%) |
Mar 09, 2021 | 17.59 | 17.61 | 17.20 | 17.26 | 2,554,977 | -0.31(-1.79%) |
Mar 08, 2021 | 17.31 | 17.89 | 17.17 | 17.57 | 3,623,353 | +0.43(+2.48%) |
Mar 05, 2021 | 17.15 | 17.30 | 16.39 | 17.14 | 2,560,584 | +0.18(+1.06%) |
Mar 04, 2021 | 17.38 | 17.52 | 16.64 | 16.97 | 3,257,524 | -0.42(-2.41%) |
Mar 03, 2021 | 17.48 | 17.71 | 17.36 | 17.38 | 3,384,971 | -0.05(-0.30%) |
Mar 02, 2021 | 17.33 | 17.58 | 17.23 | 17.44 | 2,352,506 | +0.06(+0.34%) |
Mar 01, 2021 | 17.44 | 17.83 | 17.38 | 17.38 | 3,201,812 | +0.32(+1.88%) |
Feb 26, 2021 | 16.98 | 17.38 | 16.83 | 17.06 | 2,747,451 | +0.09(+0.53%) |
Feb 25, 2021 | 17.47 | 17.88 | 16.79 | 16.97 | 5,339,206 | -0.38(-2.20%) |
Feb 24, 2021 | 16.75 | 17.41 | 16.70 | 17.35 | 3,719,243 | +0.74(+4.45%) |
Feb 23, 2021 | 16.79 | 16.83 | 16.36 | 16.61 | 3,001,017 | -0.19(-1.16%) |
Feb 22, 2021 | 16.43 | 17.00 | 16.36 | 16.80 | 3,846,494 | +0.29(+1.77%) |
Feb 19, 2021 | 16.10 | 16.52 | 16.10 | 16.51 | 2,723,892 | +0.46(+2.89%) |
Feb 18, 2021 | 16.02 | 16.23 | 15.92 | 16.05 | 2,600,588 | -0.05(-0.32%) |
Feb 17, 2021 | 16.44 | 16.44 | 15.89 | 16.10 | 2,681,355 | -0.34(-2.09%) |
Feb 16, 2021 | 16.21 | 16.45 | 16.06 | 16.44 | 2,628,831 | +0.38(+2.37%) |
Feb 12, 2021 | 15.76 | 16.06 | 15.66 | 16.06 | 2,626,978 | +0.30(+1.90%) |
Feb 11, 2021 | 15.61 | 15.93 | 15.55 | 15.76 | 2,625,686 | +0.15(+0.96%) |
Feb 10, 2021 | 15.54 | 15.78 | 15.43 | 15.61 | 2,794,821 | +0.11(+0.72%) |
Feb 09, 2021 | 15.52 | 15.67 | 15.34 | 15.50 | 2,736,904 | -0.04(-0.29%) |
Feb 08, 2021 | 15.31 | 15.56 | 15.21 | 15.55 | 4,129,918 | +0.30(+1.96%) |
Feb 05, 2021 | 15.12 | 15.31 | 15.09 | 15.25 | 5,317,673 | +0.22(+1.49%) |
Feb 04, 2021 | 14.72 | 15.08 | 14.67 | 15.02 | 3,339,544 | +0.39(+2.65%) |
Feb 03, 2021 | 14.74 | 14.87 | 14.62 | 14.63 | 2,863,569 | -0.06(-0.41%) |
Feb 02, 2021 | 14.37 | 14.73 | 14.31 | 14.69 | 3,095,540 | +0.38(+2.66%) |
Feb 01, 2021 | 14.13 | 14.32 | 13.92 | 14.31 | 3,132,208 | +0.30(+2.13%) |
Jan 29, 2021 | 14.23 | 14.40 | 13.87 | 14.01 | 3,968,109 | -0.34(-2.39%) |
Jan 28, 2021 | 14.24 | 14.47 | 14.21 | 14.36 | 1,994,103 | +0.16(+1.16%) |
Jan 27, 2021 | 14.25 | 14.44 | 14.13 | 14.19 | 3,399,820 | -0.17(-1.20%) |
Jan 26, 2021 | 14.55 | 14.57 | 14.32 | 14.37 | 2,470,332 | -0.14(-0.98%) |
Jan 25, 2021 | 14.58 | 14.67 | 14.23 | 14.51 | 3,371,886 | -0.07(-0.51%) |
Jan 22, 2021 | 14.02 | 14.60 | 13.94 | 14.58 | 5,688,864 | +0.37(+2.57%) |
Jan 21, 2021 | 14.22 | 14.30 | 14.10 | 14.22 | 1,917,616 | +0.02(+0.11%) |
Jan 20, 2021 | 14.15 | 14.37 | 14.12 | 14.20 | 2,297,115 | +0.07(+0.48%) |
Jan 19, 2021 | 14.07 | 14.26 | 13.93 | 14.13 | 2,311,141 | +0.13(+0.96%) |
Jan 15, 2021 | 14.16 | 14.16 | 13.89 | 14.00 | 3,935,314 | -0.05(-0.37%) |
Jan 14, 2021 | 14.05 | 14.10 | 13.85 | 14.05 | 3,479,245 | +0.03(+0.21%) |
Jan 13, 2021 | 14.21 | 14.26 | 14.01 | 14.02 | 2,966,650 | -0.15(-1.05%) |
Jan 12, 2021 | 13.98 | 14.25 | 13.88 | 14.17 | 2,201,365 | +0.20(+1.44%) |
Jan 11, 2021 | 13.96 | 14.15 | 13.91 | 13.97 | 2,678,452 | -0.07(-0.53%) |
Jan 08, 2021 | 14.17 | 14.19 | 13.84 | 14.04 | 2,783,861 | +0.00(+0.00%) |
Jan 07, 2021 | 14.36 | 14.40 | 14.00 | 14.04 | 3,217,848 | -0.13(-0.95%) |
Jan 06, 2021 | 13.90 | 14.44 | 13.84 | 14.18 | 3,792,769 | +0.48(+3.49%) |
Jan 05, 2021 | 13.82 | 13.94 | 13.63 | 13.70 | 4,497,177 | -0.13(-0.97%) |
Jan 04, 2021 | 14.45 | 14.45 | 13.76 | 13.84 | 4,164,410 | -0.58(-4.04%) |
Dec 31, 2020 | 14.42 | 14.42 | 14.42 | 2,848,292 | +0.02(+0.10%) | |
Dec 30, 2020 | 14.44 | 14.64 | 14.34 | 14.40 | 2,848,292 | -0.02(-0.10%) |
Dec 29, 2020 | 14.58 | 14.67 | 14.34 | 14.42 | 3,980,054 | -0.09(-0.60%) |
Dec 28, 2020 | 14.26 | 14.57 | 14.26 | 14.51 | 2,896,490 | +0.28(+1.95%) |
Dec 24, 2020 | 14.37 | 14.39 | 14.09 | 14.23 | 1,860,817 | -0.14(-0.96%) |
Dec 23, 2020 | 14.10 | 14.48 | 14.07 | 14.37 | 2,564,000 | +0.34(+2.39%) |
Dec 22, 2020 | 14.00 | 14.08 | 13.88 | 14.03 | 3,118,759 | +0.11(+0.79%) |
Dec 21, 2020 | 13.88 | 14.03 | 13.73 | 13.92 | 3,158,314 | -0.22(-1.55%) |
Dec 18, 2020 | 14.35 | 14.45 | 13.98 | 14.14 | 4,878,403 | -0.03(-0.21%) |
Dec 17, 2020 | 14.17 | 14.22 | 14.04 | 14.17 | 2,067,425 | +0.00(+0.00%) |
Dec 16, 2020 | 14.18 | 14.23 | 14.05 | 14.17 | 2,798,521 | -0.01(-0.10%) |
Dec 15, 2020 | 13.90 | 14.19 | 13.78 | 14.18 | 3,860,007 | +0.39(+2.80%) |
Dec 14, 2020 | 13.86 | 13.97 | 13.74 | 13.80 | 3,177,359 | +0.15(+1.07%) |
Dec 11, 2020 | 13.70 | 13.75 | 13.55 | 13.65 | 1,843,806 | -0.13(-0.95%) |
Dec 10, 2020 | 13.70 | 13.80 | 13.62 | 13.78 | 3,212,590 | -0.04(-0.32%) |
Dec 09, 2020 | 13.89 | 13.98 | 13.75 | 13.83 | 2,419,839 | +0.09(+0.69%) |
Dec 08, 2020 | 13.70 | 13.92 | 13.66 | 13.73 | 4,326,810 | +0.00(+0.00%) |
Dec 07, 2020 | 13.91 | 13.91 | 13.61 | 13.73 | 2,284,511 | -0.19(-1.36%) |
Dec 04, 2020 | 13.81 | 14.05 | 13.77 | 13.92 | 2,709,050 | +0.30(+2.19%) |
Dec 03, 2020 | 13.67 | 13.89 | 13.57 | 13.62 | 2,719,524 | +0.01(+0.11%) |
Dec 02, 2020 | 13.38 | 13.67 | 13.31 | 13.61 | 2,633,650 | +0.26(+1.91%) |
Dec 01, 2020 | 13.26 | 13.51 | 13.18 | 13.35 | 2,970,682 | +0.28(+2.12%) |
Nov 30, 2020 | 13.45 | 13.59 | 12.98 | 13.08 | 4,310,700 | -0.43(-3.18%) |
Nov 27, 2020 | 13.59 | 13.70 | 13.46 | 13.51 | 1,596,593 | -0.06(-0.43%) |
Nov 25, 2020 | 13.85 | 13.96 | 13.53 | 13.57 | 3,871,992 | -0.37(-2.67%) |
Nov 24, 2020 | 13.66 | 14.18 | 13.56 | 13.94 | 7,631,160 | +0.65(+4.88%) |
Nov 23, 2020 | 12.91 | 13.30 | 12.89 | 13.29 | 3,831,870 | +0.54(+4.23%) |
Nov 20, 2020 | 12.68 | 12.82 | 12.61 | 12.75 | 2,712,343 | +0.04(+0.29%) |
Nov 19, 2020 | 12.62 | 12.75 | 12.38 | 12.71 | 2,546,666 | +0.07(+0.58%) |
Nov 18, 2020 | 12.71 | 13.06 | 12.63 | 12.64 | 3,287,702 | +0.02(+0.17%) |
Nov 17, 2020 | 12.59 | 12.77 | 12.52 | 12.62 | 3,213,946 | -0.18(-1.37%) |
Nov 16, 2020 | 12.54 | 12.97 | 12.42 | 12.79 | 5,864,761 | +0.66(+5.41%) |
Nov 13, 2020 | 11.85 | 12.16 | 11.85 | 12.14 | 2,944,602 | +0.36(+3.03%) |
Nov 12, 2020 | 11.92 | 12.03 | 11.63 | 11.78 | 3,089,796 | -0.27(-2.24%) |
Nov 11, 2020 | 12.44 | 12.47 | 11.94 | 12.05 | 3,065,113 | -0.36(-2.88%) |
Nov 10, 2020 | 12.27 | 12.49 | 12.03 | 12.41 | 6,556,430 | +0.23(+1.85%) |
Nov 09, 2020 | 11.31 | 12.44 | 11.25 | 12.18 | 10,788,291 | +1.78(+17.10%) |
Nov 06, 2020 | 10.80 | 10.82 | 10.39 | 10.40 | 3,701,193 | -0.31(-2.86%) |
Nov 05, 2020 | 10.55 | 11.03 | 10.50 | 10.71 | 5,910,026 | +0.23(+2.23%) |
Nov 04, 2020 | 10.64 | 10.76 | 10.22 | 10.47 | 3,601,411 | -0.22(-2.05%) |
Nov 03, 2020 | 10.65 | 10.77 | 10.55 | 10.69 | 2,725,910 | +0.20(+1.95%) |
Nov 02, 2020 | 10.31 | 10.59 | 10.30 | 10.49 | 4,229,304 | +0.31(+3.01%) |
Oct 30, 2020 | 10.34 | 10.41 | 10.14 | 10.18 | 3,520,242 | -0.19(-1.83%) |
Oct 29, 2020 | 10.10 | 10.44 | 10.03 | 10.37 | 3,237,443 | +0.23(+2.30%) |
Oct 28, 2020 | 10.50 | 10.57 | 10.08 | 10.14 | 4,561,171 | -0.50(-4.66%) |
Oct 27, 2020 | 10.74 | 10.92 | 10.63 | 10.63 | 2,074,564 | -0.08(-0.75%) |
Oct 26, 2020 | 10.93 | 10.98 | 10.59 | 10.72 | 3,688,217 | -0.35(-3.16%) |
Oct 23, 2020 | 10.93 | 11.09 | 10.92 | 11.07 | 2,152,890 | +0.21(+1.95%) |
Oct 22, 2020 | 10.75 | 10.87 | 10.74 | 10.85 | 2,970,541 | +0.10(+0.95%) |
Oct 21, 2020 | 10.90 | 10.92 | 10.61 | 10.75 | 4,700,955 | -0.17(-1.60%) |
Oct 20, 2020 | 10.97 | 11.09 | 10.90 | 10.93 | 5,052,898 | +0.04(+0.33%) |
Oct 19, 2020 | 11.17 | 11.19 | 10.87 | 10.89 | 5,812,095 | -0.28(-2.48%) |
Oct 16, 2020 | 11.22 | 11.27 | 10.96 | 11.17 | 4,953,171 | -0.09(-0.84%) |
Oct 15, 2020 | 11.36 | 11.38 | 11.14 | 11.26 | 4,448,656 | -0.10(-0.90%) |
Oct 14, 2020 | 11.36 | 11.59 | 11.31 | 11.36 | 1,747,379 | +0.01(+0.13%) |
Oct 13, 2020 | 11.42 | 11.54 | 11.35 | 11.35 | 1,900,596 | -0.17(-1.46%) |
Oct 12, 2020 | 11.36 | 11.58 | 11.33 | 11.52 | 2,092,461 | +0.12(+1.09%) |
Oct 09, 2020 | 11.66 | 11.72 | 11.34 | 11.39 | 1,799,357 | -0.22(-1.88%) |
Oct 08, 2020 | 11.28 | 11.61 | 11.26 | 11.61 | 2,696,870 | +0.41(+3.64%) |
Oct 07, 2020 | 11.24 | 11.35 | 11.09 | 11.20 | 2,415,475 | +0.03(+0.26%) |
Oct 06, 2020 | 11.41 | 11.52 | 11.14 | 11.17 | 3,118,763 | -0.16(-1.41%) |
Oct 05, 2020 | 11.43 | 11.50 | 11.25 | 11.33 | 2,923,900 | +0.01(+0.13%) |
Oct 02, 2020 | 10.86 | 11.34 | 10.78 | 11.32 | 4,527,751 | +0.23(+2.04%) |
Oct 01, 2020 | 11.08 | 11.14 | 10.88 | 11.09 | 2,453,360 | +0.09(+0.86%) |
Sep 30, 2020 | 11.06 | 11.19 | 10.91 | 11.00 | 2,682,484 | -0.01(-0.07%) |
Sep 29, 2020 | 11.26 | 11.32 | 10.88 | 11.01 | 2,914,390 | -0.27(-2.39%) |
Sep 28, 2020 | 11.06 | 11.41 | 11.06 | 11.28 | 3,889,663 | +0.47(+4.32%) |
Sep 25, 2020 | 10.45 | 10.84 | 10.45 | 10.81 | 2,965,668 | +0.30(+2.82%) |
Sep 24, 2020 | 10.64 | 10.78 | 10.31 | 10.51 | 4,185,767 | -0.09(-0.87%) |
Sep 23, 2020 | 11.03 | 11.13 | 10.60 | 10.60 | 4,347,543 | -0.39(-3.54%) |
Sep 22, 2020 | 11.03 | 11.28 | 10.97 | 10.99 | 3,154,817 | +0.01(+0.13%) |
Sep 21, 2020 | 11.10 | 11.28 | 10.94 | 10.98 | 4,482,754 | -0.40(-3.48%) |
Sep 18, 2020 | 11.49 | 11.67 | 11.38 | 11.38 | 5,388,896 | -0.20(-1.71%) |
Sep 17, 2020 | 11.36 | 11.69 | 11.15 | 11.57 | 4,381,184 | +0.24(+2.12%) |
Sep 16, 2020 | 11.16 | 11.46 | 11.05 | 11.33 | 3,142,185 | +0.28(+2.49%) |
Sep 15, 2020 | 11.25 | 11.28 | 10.99 | 11.06 | 3,055,645 | -0.23(-2.01%) |
Sep 14, 2020 | 10.85 | 11.29 | 10.78 | 11.28 | 2,632,815 | +0.44(+4.04%) |
Sep 11, 2020 | 11.08 | 11.14 | 10.68 | 10.85 | 2,786,882 | -0.24(-2.17%) |
Sep 10, 2020 | 11.11 | 11.30 | 11.09 | 11.09 | 2,751,780 | -0.01(-0.06%) |
Sep 09, 2020 | 10.92 | 11.13 | 10.89 | 11.09 | 2,373,422 | +0.25(+2.28%) |
Sep 08, 2020 | 11.01 | 11.13 | 10.84 | 10.85 | 2,424,799 | -0.21(-1.86%) |
Sep 04, 2020 | 11.12 | 11.24 | 10.80 | 11.05 | 3,161,286 | -0.02(-0.19%) |
Sep 03, 2020 | 11.20 | 11.41 | 11.01 | 11.07 | 3,246,456 | -0.16(-1.45%) |
Sep 02, 2020 | 11.23 | 11.26 | 11.09 | 11.23 | 3,112,151 | -0.01(-0.06%) |