Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.35 | 23.65 | 23.30 | 23.38 | 1,722,197 | -0.01(-0.04%) |
Aug 30, 2021 | 23.51 | 23.65 | 23.35 | 23.39 | 1,615,364 | -0.15(-0.62%) |
Aug 27, 2021 | 23.09 | 23.56 | 23.05 | 23.54 | 1,706,028 | +0.54(+2.34%) |
Aug 26, 2021 | 23.24 | 23.24 | 22.84 | 23.00 | 1,461,848 | -0.31(-1.33%) |
Aug 25, 2021 | 23.20 | 23.44 | 23.04 | 23.31 | 1,180,870 | +0.10(+0.43%) |
Aug 24, 2021 | 23.25 | 23.30 | 22.91 | 23.21 | 1,252,709 | +0.06(+0.28%) |
Aug 23, 2021 | 23.26 | 23.35 | 23.05 | 23.14 | 1,137,897 | -0.08(-0.35%) |
Aug 20, 2021 | 23.07 | 23.27 | 22.88 | 23.23 | 1,781,741 | +0.15(+0.63%) |
Aug 19, 2021 | 22.96 | 23.52 | 22.96 | 23.08 | 1,607,174 | -0.06(-0.28%) |
Aug 18, 2021 | 23.40 | 23.50 | 23.13 | 23.14 | 883,863 | -0.33(-1.40%) |
Aug 17, 2021 | 23.42 | 23.68 | 23.25 | 23.47 | 1,136,459 | +0.02(+0.08%) |
Aug 16, 2021 | 23.30 | 23.55 | 23.22 | 23.45 | 889,568 | +0.06(+0.27%) |
Aug 13, 2021 | 23.55 | 23.66 | 23.31 | 23.39 | 735,655 | -0.08(-0.35%) |
Aug 12, 2021 | 23.41 | 23.59 | 23.31 | 23.47 | 1,266,045 | +0.08(+0.35%) |
Aug 11, 2021 | 22.86 | 23.40 | 22.77 | 23.39 | 1,090,770 | +0.46(+1.99%) |
Aug 10, 2021 | 22.80 | 22.96 | 22.62 | 22.93 | 1,204,031 | +0.16(+0.72%) |
Aug 09, 2021 | 23.03 | 23.10 | 22.68 | 22.77 | 1,133,234 | -0.27(-1.19%) |
Aug 06, 2021 | 22.91 | 23.12 | 22.71 | 23.04 | 1,300,036 | +0.16(+0.68%) |
Aug 05, 2021 | 22.76 | 22.98 | 22.70 | 22.89 | 1,379,922 | +0.24(+1.05%) |
Aug 04, 2021 | 22.36 | 22.74 | 22.18 | 22.65 | 1,641,764 | +0.17(+0.77%) |
Aug 03, 2021 | 22.36 | 22.58 | 22.28 | 22.48 | 1,406,091 | +0.08(+0.37%) |
Aug 02, 2021 | 22.54 | 22.73 | 22.35 | 22.40 | 1,261,972 | +0.02(+0.08%) |
Jul 30, 2021 | 22.32 | 22.61 | 22.28 | 22.38 | 1,321,131 | -0.05(-0.20%) |
Jul 29, 2021 | 22.34 | 22.71 | 22.34 | 22.42 | 1,650,694 | +0.24(+1.07%) |
Jul 28, 2021 | 22.44 | 22.54 | 22.06 | 22.19 | 1,246,842 | -0.17(-0.77%) |
Jul 27, 2021 | 22.17 | 22.49 | 22.11 | 22.36 | 1,275,004 | +0.15(+0.66%) |
Jul 26, 2021 | 22.33 | 22.65 | 22.10 | 22.21 | 1,757,901 | -0.15(-0.65%) |
Jul 23, 2021 | 22.22 | 22.45 | 22.17 | 22.36 | 2,005,249 | +0.29(+1.32%) |
Jul 22, 2021 | 21.90 | 22.11 | 21.87 | 22.07 | 1,855,630 | +0.20(+0.92%) |
Jul 21, 2021 | 22.14 | 22.33 | 21.87 | 21.87 | 2,934,658 | -0.09(-0.41%) |
Jul 20, 2021 | 21.36 | 22.16 | 21.29 | 21.96 | 2,542,236 | +0.68(+3.21%) |
Jul 19, 2021 | 21.49 | 21.60 | 21.13 | 21.28 | 2,540,135 | -0.25(-1.14%) |
Jul 16, 2021 | 21.84 | 22.09 | 21.51 | 21.52 | 2,357,527 | -0.28(-1.30%) |
Jul 15, 2021 | 21.77 | 22.03 | 21.73 | 21.80 | 1,558,111 | -0.04(-0.17%) |
Jul 14, 2021 | 21.56 | 21.94 | 21.54 | 21.84 | 1,474,422 | +0.31(+1.44%) |
Jul 13, 2021 | 22.06 | 22.06 | 21.53 | 21.53 | 1,794,857 | -0.53(-2.40%) |
Jul 12, 2021 | 21.84 | 22.11 | 21.81 | 22.06 | 1,531,923 | +0.11(+0.50%) |
Jul 09, 2021 | 21.60 | 22.04 | 21.57 | 21.95 | 1,369,516 | +0.56(+2.60%) |
Jul 08, 2021 | 21.24 | 21.67 | 21.08 | 21.39 | 1,965,046 | -0.05(-0.26%) |
Jul 07, 2021 | 21.51 | 21.70 | 21.44 | 21.45 | 2,136,268 | -0.06(-0.30%) |
Jul 06, 2021 | 21.61 | 21.79 | 21.37 | 21.51 | 2,714,966 | -0.16(-0.76%) |
Jul 02, 2021 | 21.70 | 21.84 | 21.56 | 21.68 | 1,794,834 | +0.00(+0.00%) |
Jul 01, 2021 | 21.45 | 21.88 | 21.35 | 21.68 | 2,086,927 | +0.27(+1.28%) |
Jun 30, 2021 | 21.27 | 21.43 | 21.13 | 21.40 | 1,500,132 | +0.13(+0.60%) |
Jun 29, 2021 | 21.18 | 21.54 | 21.14 | 21.28 | 1,475,262 | +0.13(+0.60%) |
Jun 28, 2021 | 21.78 | 21.83 | 21.00 | 21.15 | 2,806,797 | -0.75(-3.41%) |
Jun 25, 2021 | 22.06 | 22.16 | 21.85 | 21.90 | 2,759,135 | -0.17(-0.78%) |
Jun 24, 2021 | 22.08 | 22.21 | 21.89 | 22.07 | 1,817,927 | +0.05(+0.25%) |
Jun 23, 2021 | 21.85 | 22.21 | 21.84 | 22.01 | 2,169,380 | +0.14(+0.66%) |
Jun 22, 2021 | 21.89 | 21.97 | 21.73 | 21.87 | 2,102,285 | +0.07(+0.33%) |
Jun 21, 2021 | 21.41 | 21.84 | 21.35 | 21.80 | 2,449,443 | +0.56(+2.63%) |
Jun 18, 2021 | 20.75 | 21.45 | 20.69 | 21.24 | 3,915,322 | +0.28(+1.33%) |
Jun 17, 2021 | 21.39 | 21.65 | 20.77 | 20.96 | 3,802,986 | -0.33(-1.57%) |
Jun 16, 2021 | 21.64 | 22.27 | 20.56 | 21.29 | 9,851,056 | -1.48(-6.49%) |
Jun 15, 2021 | 23.01 | 23.06 | 22.51 | 22.77 | 3,233,647 | -0.23(-1.02%) |
Jun 14, 2021 | 23.56 | 23.65 | 22.95 | 23.01 | 2,266,419 | -0.60(-2.56%) |
Jun 11, 2021 | 23.25 | 23.62 | 23.24 | 23.61 | 1,741,086 | +0.41(+1.75%) |
Jun 10, 2021 | 23.33 | 23.42 | 23.10 | 23.20 | 1,235,890 | -0.06(-0.27%) |
Jun 09, 2021 | 23.19 | 23.48 | 23.03 | 23.27 | 1,291,690 | +0.05(+0.19%) |
Jun 08, 2021 | 22.64 | 23.27 | 22.50 | 23.22 | 1,503,252 | +0.59(+2.59%) |
Jun 07, 2021 | 22.72 | 22.81 | 22.51 | 22.64 | 1,591,638 | -0.16(-0.71%) |
Jun 04, 2021 | 22.53 | 22.86 | 22.44 | 22.80 | 1,560,321 | +0.29(+1.28%) |
Jun 03, 2021 | 22.15 | 22.52 | 22.01 | 22.51 | 1,473,632 | +0.34(+1.55%) |
Jun 02, 2021 | 22.29 | 22.40 | 22.13 | 22.17 | 1,776,206 | -0.02(-0.08%) |
Jun 01, 2021 | 22.53 | 22.53 | 22.05 | 22.19 | 1,160,686 | -0.19(-0.85%) |
May 28, 2021 | 22.28 | 22.37 | 22.16 | 22.37 | 1,902,275 | +0.05(+0.24%) |
May 27, 2021 | 22.41 | 22.48 | 22.17 | 22.32 | 1,940,275 | -0.01(-0.04%) |
May 26, 2021 | 22.21 | 22.34 | 22.10 | 22.33 | 1,529,090 | +0.17(+0.77%) |
May 25, 2021 | 22.23 | 22.54 | 22.10 | 22.16 | 1,990,918 | +0.16(+0.74%) |
May 24, 2021 | 23.14 | 23.40 | 21.97 | 22.00 | 3,627,926 | -1.19(-5.13%) |
May 21, 2021 | 22.21 | 23.29 | 22.17 | 23.19 | 4,215,226 | +1.11(+5.02%) |
May 20, 2021 | 22.37 | 22.50 | 22.06 | 22.08 | 2,269,480 | -0.40(-1.77%) |
May 19, 2021 | 22.17 | 22.56 | 21.90 | 22.47 | 1,636,670 | +0.11(+0.48%) |
May 18, 2021 | 22.57 | 22.69 | 22.35 | 22.37 | 1,357,504 | -0.14(-0.60%) |
May 17, 2021 | 22.09 | 22.56 | 22.09 | 22.50 | 1,386,821 | +0.37(+1.67%) |
May 14, 2021 | 22.05 | 22.15 | 21.88 | 22.13 | 1,469,381 | +0.14(+0.61%) |
May 13, 2021 | 21.00 | 22.10 | 20.87 | 22.00 | 2,475,971 | +0.97(+4.63%) |
May 12, 2021 | 21.31 | 21.37 | 20.94 | 21.02 | 1,401,798 | -0.31(-1.44%) |
May 11, 2021 | 21.32 | 21.50 | 21.11 | 21.33 | 1,719,483 | -0.17(-0.80%) |
May 10, 2021 | 21.25 | 21.73 | 21.14 | 21.50 | 1,848,705 | +0.35(+1.66%) |
May 07, 2021 | 21.00 | 21.22 | 20.89 | 21.15 | 1,212,357 | +0.14(+0.69%) |
May 06, 2021 | 20.70 | 21.04 | 20.70 | 21.00 | 2,136,499 | +0.41(+1.97%) |
May 05, 2021 | 20.54 | 20.77 | 20.34 | 20.60 | 1,955,621 | +0.15(+0.75%) |
May 04, 2021 | 20.10 | 20.45 | 20.10 | 20.45 | 2,004,746 | +0.32(+1.57%) |
May 03, 2021 | 20.01 | 20.36 | 19.94 | 20.13 | 2,155,814 | +0.06(+0.31%) |
Apr 30, 2021 | 20.03 | 20.21 | 19.96 | 20.07 | 1,723,150 | -0.07(-0.36%) |
Apr 29, 2021 | 20.28 | 20.44 | 20.04 | 20.14 | 1,730,995 | -0.05(-0.27%) |
Apr 28, 2021 | 20.20 | 20.38 | 20.06 | 20.19 | 1,902,580 | +0.08(+0.40%) |
Apr 27, 2021 | 19.94 | 20.23 | 19.92 | 20.11 | 1,265,729 | +0.21(+1.04%) |
Apr 26, 2021 | 20.08 | 20.10 | 19.84 | 19.90 | 1,145,188 | -0.10(-0.50%) |
Apr 23, 2021 | 19.89 | 20.06 | 19.78 | 20.00 | 1,177,719 | +0.10(+0.50%) |
Apr 22, 2021 | 19.94 | 20.06 | 19.84 | 19.90 | 1,780,337 | -0.11(-0.54%) |
Apr 21, 2021 | 19.83 | 20.13 | 19.77 | 20.01 | 2,064,299 | +0.24(+1.23%) |
Apr 20, 2021 | 19.70 | 19.87 | 19.59 | 19.77 | 1,402,580 | +0.06(+0.32%) |
Apr 19, 2021 | 19.92 | 20.00 | 19.69 | 19.71 | 1,540,618 | -0.21(-1.04%) |
Apr 16, 2021 | 20.02 | 20.02 | 19.84 | 19.91 | 1,342,668 | +0.12(+0.59%) |
Apr 15, 2021 | 20.01 | 20.06 | 19.68 | 19.80 | 1,507,571 | -0.14(-0.72%) |
Apr 14, 2021 | 20.15 | 20.22 | 19.90 | 19.94 | 1,980,309 | -0.25(-1.25%) |
Apr 13, 2021 | 20.28 | 20.37 | 20.09 | 20.19 | 2,287,407 | -0.25(-1.23%) |
Apr 12, 2021 | 20.54 | 20.67 | 20.41 | 20.45 | 1,489,098 | -0.14(-0.70%) |
Apr 09, 2021 | 20.33 | 20.73 | 20.19 | 20.59 | 2,062,034 | +0.29(+1.42%) |
Apr 08, 2021 | 20.45 | 20.45 | 20.12 | 20.30 | 1,575,161 | -0.24(-1.18%) |
Apr 07, 2021 | 20.41 | 20.54 | 20.28 | 20.54 | 1,383,175 | +0.21(+1.02%) |
Apr 06, 2021 | 20.22 | 20.42 | 20.08 | 20.34 | 2,191,152 | +0.10(+0.49%) |
Apr 05, 2021 | 20.23 | 20.41 | 20.00 | 20.24 | 1,915,822 | +0.14(+0.72%) |
Apr 01, 2021 | 19.79 | 20.10 | 19.53 | 20.09 | 2,909,189 | +0.44(+2.25%) |
Mar 31, 2021 | 19.61 | 19.79 | 19.44 | 19.65 | 2,478,251 | +0.01(+0.05%) |
Mar 30, 2021 | 19.06 | 19.74 | 18.78 | 19.64 | 5,445,125 | +0.56(+2.93%) |
Mar 29, 2021 | 19.16 | 19.22 | 18.92 | 19.08 | 2,748,688 | +0.27(+1.44%) |
Mar 26, 2021 | 18.74 | 18.84 | 18.46 | 18.81 | 1,717,049 | +0.29(+1.56%) |
Mar 25, 2021 | 17.89 | 18.60 | 17.63 | 18.53 | 1,921,179 | +0.66(+3.68%) |
Mar 24, 2021 | 17.98 | 18.36 | 17.87 | 17.87 | 1,937,197 | -0.03(-0.15%) |
Mar 23, 2021 | 18.25 | 18.26 | 17.78 | 17.89 | 3,156,900 | -0.45(-2.46%) |
Mar 22, 2021 | 19.26 | 19.28 | 18.23 | 18.35 | 3,143,233 | -0.93(-4.82%) |
Mar 19, 2021 | 18.94 | 19.33 | 18.72 | 19.27 | 5,863,637 | +0.38(+2.00%) |
Mar 18, 2021 | 18.67 | 19.10 | 18.41 | 18.90 | 2,638,769 | +0.17(+0.91%) |
Mar 17, 2021 | 18.69 | 18.94 | 18.62 | 18.72 | 2,146,179 | +0.09(+0.48%) |
Mar 16, 2021 | 18.71 | 18.99 | 18.57 | 18.63 | 2,349,364 | -0.17(-0.91%) |
Mar 15, 2021 | 18.99 | 19.05 | 18.58 | 18.80 | 2,334,668 | -0.05(-0.24%) |
Mar 12, 2021 | 18.53 | 18.90 | 18.47 | 18.85 | 2,393,374 | +0.36(+1.93%) |
Mar 11, 2021 | 18.39 | 18.68 | 18.09 | 18.49 | 3,016,380 | +0.15(+0.83%) |
Mar 10, 2021 | 17.68 | 18.44 | 17.07 | 18.34 | 3,512,905 | +0.75(+4.25%) |
Mar 09, 2021 | 17.92 | 17.94 | 17.51 | 17.59 | 2,573,087 | -0.32(-1.79%) |
Mar 08, 2021 | 17.79 | 17.97 | 17.64 | 17.92 | 3,141,490 | +0.19(+1.05%) |
Mar 05, 2021 | 17.52 | 17.84 | 17.23 | 17.73 | 2,166,401 | +0.29(+1.69%) |
Mar 04, 2021 | 17.59 | 17.67 | 17.05 | 17.43 | 2,922,081 | -0.14(-0.81%) |
Mar 03, 2021 | 17.55 | 17.71 | 17.32 | 17.58 | 1,974,724 | +0.06(+0.36%) |
Mar 02, 2021 | 17.74 | 17.75 | 17.41 | 17.51 | 1,408,824 | -0.18(-1.01%) |
Mar 01, 2021 | 17.41 | 17.83 | 17.27 | 17.69 | 1,824,258 | +0.57(+3.33%) |
Feb 26, 2021 | 17.02 | 17.27 | 16.70 | 17.12 | 4,111,671 | +0.16(+0.95%) |
Feb 25, 2021 | 17.36 | 17.67 | 16.94 | 16.96 | 3,026,408 | -0.43(-2.46%) |
Feb 24, 2021 | 17.56 | 17.60 | 17.23 | 17.39 | 3,048,696 | -0.08(-0.46%) |
Feb 23, 2021 | 17.41 | 17.54 | 17.01 | 17.47 | 2,092,974 | +0.15(+0.87%) |
Feb 22, 2021 | 17.15 | 17.50 | 17.10 | 17.32 | 1,863,358 | +0.20(+1.20%) |
Feb 19, 2021 | 17.24 | 17.44 | 17.02 | 17.11 | 2,293,645 | -0.23(-1.33%) |
Feb 18, 2021 | 17.23 | 17.53 | 17.19 | 17.35 | 1,868,083 | +0.11(+0.62%) |
Feb 17, 2021 | 17.49 | 17.66 | 17.23 | 17.24 | 2,007,996 | -0.31(-1.78%) |
Feb 16, 2021 | 17.49 | 17.67 | 17.30 | 17.55 | 3,027,060 | +0.10(+0.56%) |
Feb 12, 2021 | 17.12 | 17.46 | 17.12 | 17.45 | 2,085,653 | +0.26(+1.50%) |
Feb 11, 2021 | 17.52 | 17.63 | 17.10 | 17.19 | 2,117,817 | -0.36(-2.03%) |
Feb 10, 2021 | 17.33 | 17.70 | 17.16 | 17.55 | 2,202,388 | +0.39(+2.28%) |
Feb 09, 2021 | 17.07 | 17.23 | 16.92 | 17.16 | 1,367,398 | +0.21(+1.26%) |
Feb 08, 2021 | 16.99 | 17.10 | 16.87 | 16.94 | 2,108,084 | +0.04(+0.26%) |
Feb 05, 2021 | 16.70 | 17.03 | 16.62 | 16.90 | 3,071,146 | +0.29(+1.77%) |
Feb 04, 2021 | 16.54 | 16.80 | 16.18 | 16.61 | 4,375,804 | +0.09(+0.54%) |
Feb 03, 2021 | 16.47 | 16.72 | 16.37 | 16.52 | 3,116,771 | +0.01(+0.05%) |
Feb 02, 2021 | 16.31 | 16.73 | 16.21 | 16.51 | 3,630,114 | +0.34(+2.09%) |
Feb 01, 2021 | 15.48 | 16.21 | 15.33 | 16.17 | 4,655,652 | +0.83(+5.40%) |
Jan 29, 2021 | 15.80 | 16.12 | 15.31 | 15.34 | 4,198,709 | -0.31(-1.99%) |
Jan 28, 2021 | 16.42 | 16.53 | 15.64 | 15.65 | 4,707,842 | -0.89(-5.38%) |
Jan 27, 2021 | 16.21 | 18.48 | 16.09 | 16.54 | 10,153,837 | +0.12(+0.76%) |
Jan 26, 2021 | 15.15 | 16.54 | 15.14 | 16.42 | 6,627,050 | +1.38(+9.18%) |
Jan 25, 2021 | 14.79 | 15.20 | 14.72 | 15.04 | 2,586,224 | +0.19(+1.26%) |
Jan 22, 2021 | 14.68 | 14.93 | 14.63 | 14.85 | 2,873,486 | +0.01(+0.06%) |
Jan 21, 2021 | 14.88 | 15.01 | 14.74 | 14.84 | 2,247,858 | -0.19(-1.24%) |
Jan 20, 2021 | 14.67 | 15.09 | 14.64 | 15.03 | 3,098,563 | +0.42(+2.86%) |
Jan 19, 2021 | 14.66 | 14.75 | 14.35 | 14.61 | 3,649,630 | -0.08(-0.55%) |
Jan 15, 2021 | 14.31 | 14.69 | 14.16 | 14.69 | 2,953,561 | +0.34(+2.36%) |
Jan 14, 2021 | 14.69 | 14.83 | 14.33 | 14.35 | 3,150,454 | -0.28(-1.95%) |
Jan 13, 2021 | 14.61 | 14.75 | 14.43 | 14.64 | 2,906,612 | +0.07(+0.49%) |
Jan 12, 2021 | 14.42 | 14.59 | 14.30 | 14.57 | 2,490,766 | +0.20(+1.43%) |
Jan 11, 2021 | 14.07 | 14.46 | 14.07 | 14.36 | 2,430,979 | +0.20(+1.38%) |
Jan 08, 2021 | 14.42 | 14.42 | 14.02 | 14.17 | 2,604,623 | +0.00(+0.00%) |
Jan 07, 2021 | 14.45 | 14.50 | 14.15 | 14.17 | 3,061,102 | -0.22(-1.55%) |
Jan 06, 2021 | 14.29 | 14.61 | 14.19 | 14.39 | 4,014,578 | +0.29(+2.08%) |
Jan 05, 2021 | 13.85 | 14.16 | 13.73 | 14.10 | 3,025,172 | +0.15(+1.09%) |
Jan 04, 2021 | 14.11 | 14.16 | 13.74 | 13.94 | 3,687,598 | -0.18(-1.26%) |
Dec 31, 2020 | 14.12 | 14.12 | 14.12 | 3,869,752 | +0.31(+2.26%) | |
Dec 30, 2020 | 13.94 | 14.13 | 13.58 | 13.81 | 3,869,752 | -0.13(-0.96%) |
Dec 29, 2020 | 14.11 | 14.16 | 13.93 | 13.94 | 1,998,997 | -0.13(-0.95%) |
Dec 28, 2020 | 13.85 | 14.26 | 13.85 | 14.08 | 2,797,668 | +0.30(+2.20%) |
Dec 24, 2020 | 13.86 | 13.94 | 13.61 | 13.77 | 1,229,087 | -0.09(-0.64%) |
Dec 23, 2020 | 13.72 | 13.94 | 13.61 | 13.86 | 3,919,982 | +0.37(+2.70%) |
Dec 22, 2020 | 13.53 | 13.57 | 13.28 | 13.50 | 2,398,547 | -0.04(-0.26%) |
Dec 21, 2020 | 13.61 | 13.65 | 13.31 | 13.53 | 3,484,608 | -0.27(-1.94%) |
Dec 18, 2020 | 14.11 | 14.17 | 13.62 | 13.80 | 7,506,711 | -0.28(-2.02%) |
Dec 17, 2020 | 14.16 | 14.28 | 13.95 | 14.09 | 3,496,901 | -0.10(-0.69%) |
Dec 16, 2020 | 14.38 | 14.38 | 14.03 | 14.18 | 3,041,792 | -0.16(-1.12%) |
Dec 15, 2020 | 14.10 | 14.47 | 13.95 | 14.34 | 4,043,394 | +0.33(+2.35%) |
Dec 14, 2020 | 14.25 | 14.26 | 13.85 | 14.02 | 5,019,754 | -0.15(-1.07%) |
Dec 11, 2020 | 14.12 | 14.32 | 13.82 | 14.17 | 5,101,432 | -0.04(-0.31%) |
Dec 10, 2020 | 14.52 | 14.58 | 13.94 | 14.21 | 5,827,907 | -0.37(-2.56%) |
Dec 09, 2020 | 14.51 | 14.96 | 14.48 | 14.59 | 6,929,437 | +0.07(+0.49%) |
Dec 08, 2020 | 15.28 | 15.49 | 14.35 | 14.51 | 8,655,544 | -1.25(-7.91%) |
Dec 07, 2020 | 16.13 | 16.19 | 15.59 | 15.76 | 3,443,203 | -0.44(-2.69%) |
Dec 04, 2020 | 15.93 | 16.37 | 15.81 | 16.20 | 3,336,303 | +0.28(+1.73%) |
Dec 03, 2020 | 16.15 | 16.23 | 15.85 | 15.92 | 3,215,354 | -0.28(-1.73%) |
Dec 02, 2020 | 16.50 | 16.54 | 16.07 | 16.20 | 2,308,343 | -0.21(-1.28%) |
Dec 01, 2020 | 16.73 | 16.87 | 16.38 | 16.41 | 2,821,424 | -0.09(-0.53%) |
Nov 30, 2020 | 16.68 | 16.75 | 16.43 | 16.50 | 2,965,065 | -0.18(-1.05%) |
Nov 27, 2020 | 16.32 | 16.71 | 16.32 | 16.68 | 1,154,555 | +0.29(+1.77%) |
Nov 25, 2020 | 16.85 | 16.85 | 16.32 | 16.39 | 2,236,416 | -0.45(-2.66%) |
Nov 24, 2020 | 16.26 | 16.92 | 16.16 | 16.83 | 2,932,143 | +0.75(+4.64%) |
Nov 23, 2020 | 15.96 | 16.22 | 15.79 | 16.09 | 2,046,100 | +0.35(+2.23%) |
Nov 20, 2020 | 15.70 | 15.80 | 15.57 | 15.74 | 1,734,396 | -0.12(-0.77%) |
Nov 19, 2020 | 16.10 | 16.18 | 15.69 | 15.86 | 1,806,417 | -0.32(-1.95%) |
Nov 18, 2020 | 16.11 | 16.47 | 15.96 | 16.18 | 2,655,622 | +0.13(+0.82%) |
Nov 17, 2020 | 15.32 | 16.11 | 15.19 | 16.04 | 3,539,604 | +0.58(+3.75%) |
Nov 16, 2020 | 15.64 | 15.75 | 15.10 | 15.46 | 5,314,024 | +0.14(+0.92%) |
Nov 13, 2020 | 15.21 | 15.35 | 15.11 | 15.32 | 2,066,189 | +0.23(+1.51%) |
Nov 12, 2020 | 15.54 | 15.61 | 14.96 | 15.10 | 2,422,634 | -0.60(-3.80%) |
Nov 11, 2020 | 15.93 | 15.96 | 15.62 | 15.69 | 3,122,335 | -0.14(-0.89%) |
Nov 10, 2020 | 16.18 | 16.29 | 15.80 | 15.83 | 2,919,633 | -0.26(-1.64%) |
Nov 09, 2020 | 16.65 | 16.99 | 16.07 | 16.10 | 2,856,075 | +0.74(+4.80%) |
Nov 06, 2020 | 15.69 | 15.76 | 15.24 | 15.36 | 1,677,996 | -0.31(-1.96%) |
Nov 05, 2020 | 15.18 | 15.71 | 15.12 | 15.67 | 4,614,617 | +0.55(+3.66%) |
Nov 04, 2020 | 15.22 | 15.60 | 15.07 | 15.11 | 3,241,095 | -0.32(-2.05%) |
Nov 03, 2020 | 15.20 | 15.71 | 15.16 | 15.43 | 2,434,961 | +0.46(+3.05%) |
Nov 02, 2020 | 15.31 | 15.47 | 14.94 | 14.97 | 3,472,251 | -0.18(-1.16%) |
Oct 30, 2020 | 15.50 | 15.75 | 15.06 | 15.15 | 3,830,666 | -0.46(-2.92%) |
Oct 29, 2020 | 14.93 | 15.71 | 14.83 | 15.60 | 3,083,573 | +0.64(+4.28%) |
Oct 28, 2020 | 15.49 | 15.60 | 14.96 | 14.96 | 2,939,881 | -0.80(-5.07%) |
Oct 27, 2020 | 16.01 | 16.13 | 15.71 | 15.76 | 2,349,057 | -0.37(-2.28%) |
Oct 26, 2020 | 15.96 | 16.17 | 15.84 | 16.13 | 3,520,076 | -0.02(-0.11%) |
Oct 23, 2020 | 16.46 | 16.51 | 16.13 | 16.15 | 3,143,037 | -0.25(-1.50%) |
Oct 22, 2020 | 15.99 | 16.43 | 15.86 | 16.39 | 2,757,462 | +0.47(+2.92%) |
Oct 21, 2020 | 15.69 | 16.05 | 15.60 | 15.93 | 2,455,336 | +0.17(+1.06%) |
Oct 20, 2020 | 15.77 | 16.06 | 15.61 | 15.76 | 3,216,527 | +0.25(+1.64%) |
Oct 19, 2020 | 15.42 | 15.64 | 15.32 | 15.51 | 4,696,564 | +0.20(+1.32%) |
Oct 16, 2020 | 15.35 | 15.55 | 15.30 | 15.31 | 3,251,736 | -0.03(-0.17%) |
Oct 15, 2020 | 15.23 | 15.53 | 15.20 | 15.33 | 3,030,672 | +0.01(+0.06%) |
Oct 14, 2020 | 15.26 | 15.60 | 15.24 | 15.32 | 2,740,333 | -0.09(-0.57%) |
Oct 13, 2020 | 15.49 | 15.78 | 15.39 | 15.41 | 3,609,542 | -0.11(-0.68%) |
Oct 12, 2020 | 15.27 | 15.75 | 15.23 | 15.52 | 3,527,829 | +0.24(+1.55%) |
Oct 09, 2020 | 15.62 | 15.67 | 15.28 | 15.28 | 2,652,070 | -0.28(-1.80%) |
Oct 08, 2020 | 15.24 | 15.60 | 15.17 | 15.56 | 3,353,056 | +0.43(+2.84%) |
Oct 07, 2020 | 14.96 | 15.25 | 14.95 | 15.13 | 3,517,507 | +0.39(+2.62%) |
Oct 06, 2020 | 14.73 | 15.07 | 14.69 | 14.74 | 3,715,783 | +0.14(+0.96%) |
Oct 05, 2020 | 14.52 | 14.76 | 14.52 | 14.60 | 3,915,490 | +0.13(+0.91%) |
Oct 02, 2020 | 14.31 | 14.63 | 14.31 | 14.47 | 3,823,944 | -0.15(-1.02%) |
Oct 01, 2020 | 14.35 | 14.64 | 14.23 | 14.62 | 4,877,020 | +0.32(+2.27%) |
Sep 30, 2020 | 14.31 | 14.57 | 14.29 | 14.30 | 4,563,765 | +0.08(+0.56%) |
Sep 29, 2020 | 13.82 | 14.34 | 13.82 | 14.22 | 5,230,507 | +0.34(+2.47%) |
Sep 28, 2020 | 13.57 | 14.07 | 13.54 | 13.88 | 5,857,266 | +0.46(+3.40%) |
Sep 25, 2020 | 13.02 | 13.58 | 13.02 | 13.42 | 4,892,018 | +0.32(+2.48%) |
Sep 24, 2020 | 12.65 | 13.14 | 12.49 | 13.09 | 6,038,909 | +0.39(+3.04%) |
Sep 23, 2020 | 12.59 | 12.80 | 12.46 | 12.71 | 5,948,281 | +0.25(+1.97%) |
Sep 22, 2020 | 12.49 | 12.77 | 12.32 | 12.46 | 10,685,912 | +0.02(+0.14%) |
Sep 21, 2020 | 11.97 | 12.66 | 11.86 | 12.45 | 10,535,434 | +0.25(+2.01%) |
Sep 18, 2020 | 13.16 | 13.16 | 12.09 | 12.20 | 53,672,968 | -0.96(-7.27%) |
Sep 17, 2020 | 12.90 | 13.16 | 12.79 | 13.16 | 6,540,196 | +0.09(+0.67%) |
Sep 16, 2020 | 12.95 | 13.37 | 12.93 | 13.07 | 6,127,032 | +0.17(+1.29%) |
Sep 15, 2020 | 12.91 | 13.07 | 12.63 | 12.90 | 6,386,766 | -0.02(-0.14%) |
Sep 14, 2020 | 13.22 | 13.44 | 12.90 | 12.92 | 4,994,873 | -0.24(-1.80%) |
Sep 11, 2020 | 12.93 | 13.33 | 12.77 | 13.16 | 5,467,530 | +0.25(+1.90%) |
Sep 10, 2020 | 13.23 | 13.33 | 12.82 | 12.91 | 4,784,352 | -0.32(-2.39%) |
Sep 09, 2020 | 13.60 | 13.63 | 13.20 | 13.23 | 5,375,554 | -0.08(-0.58%) |
Sep 08, 2020 | 13.17 | 13.61 | 13.01 | 13.30 | 6,635,713 | +0.23(+1.78%) |
Sep 04, 2020 | 13.08 | 13.32 | 12.94 | 13.07 | 4,913,018 | +0.09(+0.73%) |
Sep 03, 2020 | 12.98 | 13.35 | 12.82 | 12.98 | 5,098,697 | +0.22(+1.69%) |
Sep 02, 2020 | 12.31 | 12.96 | 11.93 | 12.76 | 6,832,931 | +0.14(+1.09%) |