Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.04 | 24.12 | 23.55 | 23.78 | 6,939,797 | -0.27(-1.14%) |
Jun 29, 2021 | 24.16 | 24.62 | 24.03 | 24.05 | 4,876,777 | -0.15(-0.60%) |
Jun 28, 2021 | 23.91 | 24.29 | 23.79 | 24.20 | 3,684,061 | +0.28(+1.18%) |
Jun 25, 2021 | 23.74 | 23.95 | 23.72 | 23.91 | 3,663,831 | +0.23(+0.96%) |
Jun 24, 2021 | 23.73 | 23.76 | 23.51 | 23.68 | 3,234,390 | +0.10(+0.43%) |
Jun 23, 2021 | 23.54 | 23.77 | 23.38 | 23.58 | 3,485,039 | +0.11(+0.47%) |
Jun 22, 2021 | 23.75 | 23.81 | 23.45 | 23.47 | 3,910,904 | -0.37(-1.57%) |
Jun 21, 2021 | 23.16 | 23.90 | 23.03 | 23.85 | 5,418,115 | +0.92(+4.02%) |
Jun 18, 2021 | 23.36 | 23.53 | 22.91 | 22.93 | 7,169,459 | -0.85(-3.57%) |
Jun 17, 2021 | 23.40 | 23.84 | 23.23 | 23.78 | 4,496,804 | +0.31(+1.32%) |
Jun 16, 2021 | 23.79 | 23.90 | 23.45 | 23.47 | 5,449,597 | -0.30(-1.27%) |
Jun 15, 2021 | 23.54 | 23.98 | 23.41 | 23.77 | 4,819,654 | +0.29(+1.24%) |
Jun 14, 2021 | 23.68 | 23.94 | 23.25 | 23.47 | 2,871,362 | -0.13(-0.54%) |
Jun 11, 2021 | 23.29 | 23.62 | 23.22 | 23.60 | 4,014,008 | +0.46(+1.97%) |
Jun 10, 2021 | 23.04 | 23.24 | 22.87 | 23.15 | 3,821,719 | +0.16(+0.71%) |
Jun 09, 2021 | 23.21 | 23.21 | 22.95 | 22.98 | 3,681,103 | -0.11(-0.47%) |
Jun 08, 2021 | 23.16 | 23.33 | 22.96 | 23.09 | 3,507,422 | +0.00(+0.00%) |
Jun 07, 2021 | 22.94 | 23.11 | 22.72 | 23.09 | 4,049,227 | +0.33(+1.44%) |
Jun 04, 2021 | 22.94 | 23.06 | 22.46 | 22.76 | 6,616,797 | -0.10(-0.44%) |
Jun 03, 2021 | 22.75 | 23.11 | 22.51 | 22.86 | 3,898,036 | -0.11(-0.48%) |
Jun 02, 2021 | 23.34 | 23.34 | 22.90 | 22.97 | 5,688,359 | -0.40(-1.72%) |
Jun 01, 2021 | 23.32 | 23.53 | 23.18 | 23.37 | 4,424,637 | +0.20(+0.87%) |
May 28, 2021 | 23.20 | 23.29 | 23.06 | 23.17 | 3,919,854 | +0.06(+0.28%) |
May 27, 2021 | 23.37 | 23.40 | 23.09 | 23.11 | 5,881,468 | -0.11(-0.47%) |
May 26, 2021 | 23.21 | 23.39 | 22.93 | 23.22 | 6,390,151 | +0.11(+0.47%) |
May 25, 2021 | 23.58 | 23.58 | 23.05 | 23.11 | 8,175,628 | -0.33(-1.40%) |
May 24, 2021 | 23.36 | 23.58 | 23.20 | 23.44 | 6,972,672 | +0.31(+1.34%) |
May 21, 2021 | 23.25 | 23.42 | 23.04 | 23.13 | 8,041,630 | +0.01(+0.04%) |
May 20, 2021 | 22.80 | 23.32 | 22.75 | 23.12 | 9,281,443 | +0.37(+1.64%) |
May 19, 2021 | 22.35 | 22.77 | 22.20 | 22.75 | 8,690,905 | +0.05(+0.20%) |
May 18, 2021 | 23.04 | 23.04 | 22.68 | 22.70 | 5,016,395 | -0.26(-1.11%) |
May 17, 2021 | 22.93 | 23.19 | 22.68 | 22.95 | 6,119,886 | -0.18(-0.79%) |
May 14, 2021 | 22.48 | 23.44 | 22.48 | 23.14 | 5,365,196 | +0.85(+3.80%) |
May 13, 2021 | 22.64 | 22.83 | 22.00 | 22.29 | 5,827,165 | -0.16(-0.73%) |
May 12, 2021 | 22.96 | 23.28 | 22.39 | 22.45 | 5,305,588 | -0.66(-2.84%) |
May 11, 2021 | 22.91 | 23.22 | 22.72 | 23.11 | 5,574,624 | -0.36(-1.52%) |
May 10, 2021 | 23.27 | 23.85 | 23.03 | 23.47 | 7,759,683 | -0.05(-0.23%) |
May 07, 2021 | 23.32 | 23.71 | 22.74 | 23.52 | 11,792,833 | +0.31(+1.34%) |
May 06, 2021 | 23.69 | 24.04 | 22.64 | 23.21 | 17,592,226 | -0.93(-3.85%) |
May 05, 2021 | 24.38 | 24.79 | 23.99 | 24.14 | 9,071,780 | -0.22(-0.90%) |
May 04, 2021 | 24.85 | 24.85 | 24.22 | 24.36 | 8,862,064 | -0.58(-2.34%) |
May 03, 2021 | 25.54 | 25.61 | 24.93 | 24.94 | 6,559,367 | -0.43(-1.69%) |
Apr 30, 2021 | 25.22 | 25.48 | 25.12 | 25.37 | 5,887,088 | -0.07(-0.29%) |
Apr 29, 2021 | 25.51 | 25.82 | 25.34 | 25.44 | 5,936,218 | +0.07(+0.29%) |
Apr 28, 2021 | 25.19 | 25.42 | 25.14 | 25.37 | 3,695,586 | +0.15(+0.61%) |
Apr 27, 2021 | 25.64 | 25.66 | 25.14 | 25.22 | 3,287,854 | -0.37(-1.45%) |
Apr 26, 2021 | 25.80 | 25.80 | 25.38 | 25.59 | 3,770,456 | -0.08(-0.32%) |
Apr 23, 2021 | 25.61 | 25.85 | 25.55 | 25.67 | 3,634,815 | -0.02(-0.07%) |
Apr 22, 2021 | 26.01 | 26.18 | 25.67 | 25.69 | 5,468,702 | -0.06(-0.25%) |
Apr 21, 2021 | 25.43 | 25.79 | 25.25 | 25.75 | 4,275,211 | +0.13(+0.50%) |
Apr 20, 2021 | 25.59 | 25.90 | 25.43 | 25.63 | 6,324,470 | -0.08(-0.32%) |
Apr 19, 2021 | 25.92 | 26.03 | 25.48 | 25.71 | 5,552,738 | -0.26(-1.01%) |
Apr 16, 2021 | 26.11 | 26.17 | 25.86 | 25.97 | 5,572,883 | +0.09(+0.35%) |
Apr 15, 2021 | 25.85 | 26.04 | 25.73 | 25.88 | 5,212,073 | +0.15(+0.56%) |
Apr 14, 2021 | 25.52 | 25.93 | 25.51 | 25.73 | 4,360,019 | +0.12(+0.46%) |
Apr 13, 2021 | 25.15 | 25.64 | 24.92 | 25.62 | 5,454,285 | +0.51(+2.02%) |
Apr 12, 2021 | 25.12 | 25.26 | 24.99 | 25.11 | 4,146,395 | -0.04(-0.14%) |
Apr 09, 2021 | 24.94 | 25.20 | 24.44 | 25.14 | 6,582,377 | +0.04(+0.14%) |
Apr 08, 2021 | 24.73 | 25.17 | 24.72 | 25.11 | 5,033,433 | +0.54(+2.18%) |
Apr 07, 2021 | 25.21 | 25.27 | 24.42 | 24.57 | 6,695,317 | -0.66(-2.62%) |
Apr 06, 2021 | 24.73 | 25.41 | 24.61 | 25.24 | 6,323,270 | +0.44(+1.76%) |
Apr 05, 2021 | 24.88 | 24.97 | 24.46 | 24.80 | 7,124,385 | +0.24(+1.00%) |
Apr 01, 2021 | 24.53 | 24.78 | 24.40 | 24.55 | 6,766,923 | +0.24(+0.97%) |
Mar 31, 2021 | 24.56 | 24.77 | 24.28 | 24.32 | 6,314,654 | -0.06(-0.26%) |
Mar 30, 2021 | 23.68 | 24.38 | 23.63 | 24.38 | 5,074,569 | +0.73(+3.11%) |
Mar 29, 2021 | 23.76 | 23.87 | 23.56 | 23.65 | 4,183,589 | -0.23(-0.95%) |
Mar 26, 2021 | 23.74 | 23.93 | 23.49 | 23.87 | 5,574,537 | +0.18(+0.77%) |
Mar 25, 2021 | 23.02 | 23.81 | 22.83 | 23.69 | 6,014,754 | +0.43(+1.83%) |
Mar 24, 2021 | 23.19 | 23.95 | 23.19 | 23.27 | 6,060,128 | +0.06(+0.27%) |
Mar 23, 2021 | 23.56 | 23.59 | 23.05 | 23.20 | 7,578,340 | -0.34(-1.46%) |
Mar 22, 2021 | 23.92 | 24.00 | 23.48 | 23.55 | 8,797,128 | -0.32(-1.33%) |
Mar 19, 2021 | 23.59 | 24.08 | 23.50 | 23.87 | 12,303,759 | +0.28(+1.19%) |
Mar 18, 2021 | 24.36 | 24.47 | 23.57 | 23.58 | 9,697,619 | -0.77(-3.17%) |
Mar 17, 2021 | 25.21 | 25.21 | 23.92 | 24.36 | 13,166,175 | -0.94(-3.73%) |
Mar 16, 2021 | 25.71 | 25.81 | 25.28 | 25.30 | 5,013,078 | -0.55(-2.14%) |
Mar 15, 2021 | 25.74 | 26.09 | 25.65 | 25.85 | 4,779,390 | +0.05(+0.18%) |
Mar 12, 2021 | 25.43 | 25.86 | 25.16 | 25.81 | 3,740,758 | +0.24(+0.96%) |
Mar 11, 2021 | 25.24 | 25.69 | 25.14 | 25.56 | 5,107,290 | +0.63(+2.51%) |
Mar 10, 2021 | 25.16 | 25.57 | 24.85 | 24.94 | 7,619,935 | -0.04(-0.15%) |
Mar 09, 2021 | 24.37 | 25.35 | 24.22 | 24.97 | 6,993,914 | +1.13(+4.76%) |
Mar 08, 2021 | 23.69 | 24.10 | 23.36 | 23.84 | 9,321,815 | +0.26(+1.12%) |
Mar 05, 2021 | 23.58 | 23.80 | 22.52 | 23.58 | 11,726,306 | +0.10(+0.42%) |
Mar 04, 2021 | 23.72 | 24.02 | 23.20 | 23.48 | 20,805,052 | -0.92(-3.76%) |
Mar 03, 2021 | 24.27 | 24.44 | 23.90 | 24.39 | 7,713,530 | +0.07(+0.30%) |
Mar 02, 2021 | 24.47 | 24.58 | 24.16 | 24.32 | 6,215,609 | -0.17(-0.70%) |
Mar 01, 2021 | 24.55 | 24.76 | 24.13 | 24.49 | 6,664,855 | +0.40(+1.66%) |
Feb 26, 2021 | 23.95 | 24.62 | 23.69 | 24.09 | 6,495,726 | +0.19(+0.80%) |
Feb 25, 2021 | 25.11 | 25.30 | 23.76 | 23.90 | 9,157,017 | -1.50(-5.89%) |
Feb 24, 2021 | 24.70 | 25.65 | 24.66 | 25.40 | 9,559,328 | +0.71(+2.87%) |
Feb 23, 2021 | 24.38 | 24.80 | 23.17 | 24.69 | 10,796,476 | +0.20(+0.81%) |
Feb 22, 2021 | 25.51 | 25.52 | 24.46 | 24.49 | 10,591,639 | -1.19(-4.63%) |
Feb 19, 2021 | 25.41 | 25.94 | 25.34 | 25.68 | 4,797,766 | +0.45(+1.80%) |
Feb 18, 2021 | 25.95 | 26.14 | 24.83 | 25.23 | 8,393,670 | -0.86(-3.30%) |
Feb 17, 2021 | 26.12 | 26.31 | 25.88 | 26.09 | 5,268,271 | -0.14(-0.52%) |
Feb 16, 2021 | 25.94 | 26.37 | 25.80 | 26.22 | 8,124,933 | +0.34(+1.33%) |
Feb 12, 2021 | 25.40 | 25.89 | 25.35 | 25.88 | 5,494,721 | +0.48(+1.89%) |
Feb 11, 2021 | 25.22 | 25.58 | 25.08 | 25.40 | 6,147,732 | +0.33(+1.30%) |
Feb 10, 2021 | 25.47 | 25.52 | 24.56 | 25.07 | 8,338,161 | -0.24(-0.97%) |
Feb 09, 2021 | 25.03 | 25.33 | 24.78 | 25.32 | 5,815,193 | +0.21(+0.83%) |
Feb 08, 2021 | 24.63 | 25.36 | 24.45 | 25.11 | 9,294,488 | +0.74(+3.05%) |
Feb 05, 2021 | 23.97 | 24.58 | 23.82 | 24.36 | 4,767,560 | +0.63(+2.64%) |
Feb 04, 2021 | 23.36 | 23.78 | 23.25 | 23.74 | 5,326,324 | +0.29(+1.24%) |
Feb 03, 2021 | 23.40 | 23.55 | 23.05 | 23.45 | 5,803,185 | +0.09(+0.39%) |
Feb 02, 2021 | 22.78 | 23.74 | 22.62 | 23.36 | 12,357,793 | +0.85(+3.79%) |
Feb 01, 2021 | 22.37 | 22.82 | 22.03 | 22.50 | 11,782,924 | +0.38(+1.72%) |
Jan 29, 2021 | 22.03 | 22.60 | 21.99 | 22.12 | 7,992,823 | -0.15(-0.65%) |
Jan 28, 2021 | 21.19 | 22.48 | 20.90 | 22.27 | 13,247,300 | +1.58(+7.63%) |
Jan 27, 2021 | 21.59 | 21.63 | 20.56 | 20.69 | 15,755,195 | -1.44(-6.51%) |
Jan 26, 2021 | 23.65 | 23.75 | 22.04 | 22.13 | 11,659,169 | -1.50(-6.37%) |
Jan 25, 2021 | 24.20 | 24.52 | 23.35 | 23.64 | 11,892,802 | -0.78(-3.21%) |
Jan 22, 2021 | 24.46 | 24.58 | 24.27 | 24.42 | 6,419,293 | -0.16(-0.66%) |
Jan 21, 2021 | 25.26 | 25.30 | 24.48 | 24.58 | 7,886,314 | -0.67(-2.64%) |
Jan 20, 2021 | 25.22 | 25.84 | 25.12 | 25.25 | 7,554,713 | -0.04(-0.14%) |
Jan 19, 2021 | 25.28 | 25.60 | 25.01 | 25.29 | 7,309,633 | +0.41(+1.67%) |
Jan 15, 2021 | 24.57 | 25.07 | 24.48 | 24.87 | 5,793,421 | +0.14(+0.55%) |
Jan 14, 2021 | 24.22 | 24.85 | 24.22 | 24.74 | 6,574,255 | +0.51(+2.12%) |
Jan 13, 2021 | 23.53 | 24.38 | 23.47 | 24.22 | 9,092,655 | +0.77(+3.31%) |
Jan 12, 2021 | 23.01 | 23.53 | 22.95 | 23.45 | 5,792,591 | +0.50(+2.20%) |
Jan 11, 2021 | 22.61 | 23.02 | 22.55 | 22.94 | 6,687,062 | +0.04(+0.16%) |
Jan 08, 2021 | 22.43 | 22.93 | 22.30 | 22.91 | 4,970,688 | +0.62(+2.79%) |
Jan 07, 2021 | 22.71 | 22.80 | 22.29 | 22.29 | 6,734,024 | -0.23(-1.00%) |
Jan 06, 2021 | 21.88 | 22.73 | 21.72 | 22.51 | 7,217,877 | +0.87(+4.00%) |
Jan 05, 2021 | 20.92 | 21.80 | 20.91 | 21.65 | 7,093,205 | +0.70(+3.36%) |
Jan 04, 2021 | 21.37 | 21.62 | 20.74 | 20.94 | 7,239,062 | -0.23(-1.11%) |
Dec 31, 2020 | 21.18 | 21.18 | 21.18 | 9,128,737 | +0.65(+3.16%) | |
Dec 30, 2020 | 20.71 | 20.83 | 20.42 | 20.53 | 9,128,737 | -0.48(-2.27%) |
Dec 29, 2020 | 21.07 | 21.29 | 20.80 | 21.01 | 3,128,021 | +0.01(+0.04%) |
Dec 28, 2020 | 21.16 | 21.28 | 20.94 | 21.00 | 4,319,462 | +0.03(+0.13%) |
Dec 24, 2020 | 21.18 | 21.20 | 20.82 | 20.97 | 3,173,304 | -0.20(-0.94%) |
Dec 23, 2020 | 20.85 | 21.23 | 20.73 | 21.17 | 5,675,138 | +0.60(+2.94%) |
Dec 22, 2020 | 20.46 | 20.87 | 20.36 | 20.56 | 5,363,117 | +0.18(+0.88%) |
Dec 21, 2020 | 20.12 | 20.86 | 19.90 | 20.38 | 6,764,543 | +0.07(+0.35%) |
Dec 18, 2020 | 19.95 | 20.45 | 19.85 | 20.31 | 15,217,122 | +0.41(+2.04%) |
Dec 17, 2020 | 19.81 | 20.24 | 19.81 | 19.91 | 6,669,330 | +0.17(+0.87%) |
Dec 16, 2020 | 20.19 | 20.26 | 19.70 | 19.73 | 7,205,697 | -0.34(-1.71%) |
Dec 15, 2020 | 19.29 | 20.10 | 19.19 | 20.08 | 6,027,521 | +0.88(+4.60%) |
Dec 14, 2020 | 19.23 | 19.44 | 19.08 | 19.19 | 5,404,210 | +0.14(+0.71%) |
Dec 11, 2020 | 18.63 | 19.13 | 18.49 | 19.06 | 4,988,554 | +0.27(+1.44%) |
Dec 10, 2020 | 18.66 | 18.90 | 18.60 | 18.79 | 5,303,761 | +0.00(+0.00%) |
Dec 09, 2020 | 19.09 | 19.16 | 18.64 | 18.79 | 5,380,304 | -0.31(-1.60%) |
Dec 08, 2020 | 18.76 | 19.23 | 18.71 | 19.10 | 5,133,546 | +0.29(+1.53%) |
Dec 07, 2020 | 18.91 | 19.07 | 18.60 | 18.81 | 4,687,936 | -0.18(-0.95%) |
Dec 04, 2020 | 19.14 | 19.28 | 18.82 | 18.99 | 4,543,564 | -0.08(-0.43%) |
Dec 03, 2020 | 19.02 | 19.41 | 18.93 | 19.07 | 5,558,251 | +0.00(+0.00%) |
Dec 02, 2020 | 18.46 | 19.28 | 18.27 | 19.07 | 7,524,290 | +0.50(+2.72%) |
Dec 01, 2020 | 18.62 | 18.85 | 18.51 | 18.56 | 6,586,531 | +0.14(+0.78%) |
Nov 30, 2020 | 18.90 | 18.95 | 18.37 | 18.42 | 8,879,471 | -0.54(-2.85%) |
Nov 27, 2020 | 19.00 | 19.03 | 18.85 | 18.96 | 2,135,066 | +0.05(+0.29%) |
Nov 25, 2020 | 19.06 | 19.18 | 18.77 | 18.91 | 5,036,605 | -0.15(-0.80%) |
Nov 24, 2020 | 18.67 | 19.13 | 18.52 | 19.06 | 6,349,576 | +0.62(+3.37%) |
Nov 23, 2020 | 18.57 | 18.65 | 18.35 | 18.44 | 6,326,503 | +0.04(+0.20%) |
Nov 20, 2020 | 18.68 | 18.79 | 18.37 | 18.40 | 7,719,420 | -0.41(-2.20%) |
Nov 19, 2020 | 19.18 | 19.19 | 18.76 | 18.82 | 7,062,626 | -0.44(-2.29%) |
Nov 18, 2020 | 19.25 | 19.42 | 19.09 | 19.26 | 12,652,992 | +0.02(+0.09%) |
Nov 17, 2020 | 19.04 | 19.39 | 19.04 | 19.24 | 5,045,005 | +0.02(+0.09%) |
Nov 16, 2020 | 19.19 | 19.31 | 18.99 | 19.22 | 6,092,439 | +0.41(+2.20%) |
Nov 13, 2020 | 18.67 | 18.93 | 18.59 | 18.81 | 5,278,409 | +0.30(+1.61%) |
Nov 12, 2020 | 19.02 | 19.02 | 18.28 | 18.51 | 6,332,883 | -0.68(-3.52%) |
Nov 11, 2020 | 18.92 | 19.46 | 18.82 | 19.19 | 6,725,767 | +0.42(+2.26%) |
Nov 10, 2020 | 18.88 | 18.99 | 18.48 | 18.76 | 7,261,535 | -0.14(-0.72%) |
Nov 09, 2020 | 19.73 | 20.11 | 18.84 | 18.90 | 8,082,024 | +0.50(+2.74%) |
Nov 06, 2020 | 18.84 | 19.22 | 18.35 | 18.39 | 4,791,360 | -0.50(-2.67%) |
Nov 05, 2020 | 18.22 | 19.18 | 18.11 | 18.90 | 6,217,575 | +0.93(+5.17%) |
Nov 04, 2020 | 18.26 | 18.40 | 17.92 | 17.97 | 7,142,306 | -0.30(-1.63%) |
Nov 03, 2020 | 18.34 | 18.64 | 18.18 | 18.27 | 5,189,725 | +0.24(+1.35%) |
Nov 02, 2020 | 17.83 | 18.15 | 17.73 | 18.02 | 6,238,264 | +0.45(+2.56%) |
Oct 30, 2020 | 17.57 | 17.85 | 17.40 | 17.57 | 6,602,394 | -0.03(-0.15%) |
Oct 29, 2020 | 17.41 | 17.77 | 17.10 | 17.60 | 5,296,524 | +0.16(+0.89%) |
Oct 28, 2020 | 17.89 | 18.04 | 17.32 | 17.44 | 7,125,300 | -0.75(-4.13%) |
Oct 27, 2020 | 18.40 | 18.49 | 18.13 | 18.19 | 4,157,503 | -0.21(-1.17%) |
Oct 26, 2020 | 18.24 | 18.47 | 17.94 | 18.41 | 6,345,380 | -0.06(-0.34%) |
Oct 23, 2020 | 18.38 | 18.57 | 18.18 | 18.47 | 4,339,195 | +0.21(+1.18%) |
Oct 22, 2020 | 18.07 | 18.29 | 17.93 | 18.26 | 4,629,227 | +0.18(+0.99%) |
Oct 21, 2020 | 17.86 | 18.13 | 17.83 | 18.08 | 6,093,478 | +0.19(+1.05%) |
Oct 20, 2020 | 18.04 | 18.23 | 17.85 | 17.89 | 5,218,698 | +0.09(+0.50%) |
Oct 19, 2020 | 17.80 | 17.97 | 17.60 | 17.80 | 8,971,562 | +0.00(+0.00%) |
Oct 16, 2020 | 17.83 | 17.92 | 17.58 | 17.80 | 4,291,460 | +0.04(+0.20%) |
Oct 15, 2020 | 17.30 | 17.85 | 17.25 | 17.77 | 4,406,481 | +0.21(+1.17%) |
Oct 14, 2020 | 17.49 | 17.66 | 17.42 | 17.56 | 4,089,172 | +0.07(+0.41%) |
Oct 13, 2020 | 17.27 | 17.54 | 17.24 | 17.49 | 5,707,723 | +0.03(+0.15%) |
Oct 12, 2020 | 17.28 | 17.54 | 17.18 | 17.46 | 5,764,685 | +0.18(+1.04%) |
Oct 09, 2020 | 17.44 | 17.51 | 16.98 | 17.28 | 8,879,392 | -0.11(-0.62%) |
Oct 08, 2020 | 16.88 | 17.43 | 16.80 | 17.39 | 9,853,060 | +0.62(+3.68%) |
Oct 07, 2020 | 16.78 | 16.93 | 16.62 | 16.77 | 3,965,162 | +0.08(+0.48%) |
Oct 06, 2020 | 16.63 | 16.85 | 16.48 | 16.69 | 3,974,782 | +0.07(+0.43%) |
Oct 05, 2020 | 16.68 | 16.80 | 16.59 | 16.62 | 3,851,176 | +0.04(+0.22%) |
Oct 02, 2020 | 15.68 | 16.59 | 15.62 | 16.58 | 7,266,685 | +0.55(+3.46%) |
Oct 01, 2020 | 16.32 | 16.38 | 15.82 | 16.03 | 5,473,230 | -0.17(-1.05%) |
Sep 30, 2020 | 16.14 | 16.34 | 16.07 | 16.20 | 7,395,682 | +0.10(+0.61%) |
Sep 29, 2020 | 16.16 | 16.31 | 15.94 | 16.10 | 4,725,286 | +0.12(+0.73%) |
Sep 28, 2020 | 16.35 | 16.50 | 15.97 | 15.99 | 5,603,801 | -0.11(-0.67%) |
Sep 25, 2020 | 16.11 | 16.16 | 15.85 | 16.09 | 4,083,415 | +0.03(+0.17%) |
Sep 24, 2020 | 15.97 | 16.22 | 15.58 | 16.07 | 8,337,443 | +0.18(+1.13%) |
Sep 23, 2020 | 16.43 | 16.50 | 15.89 | 15.89 | 6,300,540 | -0.43(-2.63%) |
Sep 22, 2020 | 16.42 | 16.51 | 16.10 | 16.32 | 5,384,233 | -0.11(-0.65%) |
Sep 21, 2020 | 16.48 | 16.58 | 16.08 | 16.42 | 5,226,101 | -0.38(-2.29%) |
Sep 18, 2020 | 16.52 | 17.10 | 16.50 | 16.81 | 13,029,883 | +0.32(+1.95%) |
Sep 17, 2020 | 15.99 | 16.63 | 15.75 | 16.49 | 7,706,503 | +0.33(+2.05%) |
Sep 16, 2020 | 15.93 | 16.22 | 15.86 | 16.16 | 4,858,786 | +0.24(+1.52%) |
Sep 15, 2020 | 16.18 | 16.23 | 15.76 | 15.91 | 4,139,994 | -0.14(-0.89%) |
Sep 14, 2020 | 16.00 | 16.17 | 15.85 | 16.06 | 4,934,694 | +0.13(+0.84%) |
Sep 11, 2020 | 15.56 | 15.97 | 15.44 | 15.92 | 8,122,897 | +0.39(+2.53%) |
Sep 10, 2020 | 15.69 | 15.78 | 15.48 | 15.53 | 3,059,700 | -0.16(-1.03%) |
Sep 09, 2020 | 15.70 | 15.86 | 15.50 | 15.69 | 3,341,375 | +0.12(+0.75%) |
Sep 08, 2020 | 15.65 | 15.68 | 15.39 | 15.57 | 4,767,683 | -0.14(-0.91%) |
Sep 04, 2020 | 15.88 | 15.92 | 15.32 | 15.72 | 4,827,389 | -0.11(-0.68%) |
Sep 03, 2020 | 16.32 | 16.41 | 15.68 | 15.82 | 4,940,184 | -0.44(-2.70%) |
Sep 02, 2020 | 16.03 | 16.32 | 15.86 | 16.26 | 5,553,072 | +0.24(+1.51%) |
Sep 01, 2020 | 15.79 | 16.06 | 15.71 | 16.02 | 4,375,904 | +0.14(+0.90%) |
Aug 31, 2020 | 16.04 | 16.09 | 15.81 | 15.88 | 4,555,197 | -0.13(-0.84%) |
Aug 28, 2020 | 16.00 | 16.07 | 15.72 | 16.01 | 5,338,054 | -0.01(-0.06%) |
Aug 27, 2020 | 15.90 | 16.11 | 15.83 | 16.02 | 3,929,943 | +0.16(+1.02%) |
Aug 26, 2020 | 16.00 | 16.02 | 15.73 | 15.86 | 3,556,481 | -0.14(-0.89%) |
Aug 25, 2020 | 16.25 | 16.25 | 15.79 | 16.00 | 3,174,170 | -0.16(-1.00%) |
Aug 24, 2020 | 16.21 | 16.26 | 16.02 | 16.16 | 4,373,572 | +0.04(+0.28%) |
Aug 21, 2020 | 16.10 | 16.24 | 15.94 | 16.12 | 5,794,611 | +0.06(+0.39%) |
Aug 20, 2020 | 15.56 | 16.16 | 15.44 | 16.06 | 5,782,155 | +0.30(+1.87%) |
Aug 19, 2020 | 15.87 | 16.07 | 15.73 | 15.76 | 2,923,113 | -0.11(-0.68%) |
Aug 18, 2020 | 15.73 | 16.00 | 15.65 | 15.87 | 5,181,627 | +0.06(+0.40%) |
Aug 17, 2020 | 15.74 | 15.92 | 15.64 | 15.81 | 4,750,571 | +0.09(+0.57%) |
Aug 14, 2020 | 15.84 | 15.84 | 15.60 | 15.72 | 4,772,611 | -0.20(-1.24%) |
Aug 13, 2020 | 15.47 | 16.09 | 15.35 | 15.91 | 8,876,578 | +0.47(+3.07%) |
Aug 12, 2020 | 15.20 | 15.77 | 15.01 | 15.44 | 5,750,651 | +0.25(+1.65%) |
Aug 11, 2020 | 15.86 | 15.98 | 15.17 | 15.19 | 6,565,970 | -0.55(-3.47%) |
Aug 10, 2020 | 15.50 | 15.85 | 15.14 | 15.73 | 6,538,362 | +0.38(+2.51%) |
Aug 07, 2020 | 14.70 | 15.48 | 14.64 | 15.35 | 9,645,053 | +0.55(+3.69%) |
Aug 06, 2020 | 13.73 | 15.04 | 13.64 | 14.80 | 10,650,127 | +1.03(+7.47%) |
Aug 05, 2020 | 13.95 | 14.02 | 13.61 | 13.78 | 6,765,473 | -0.06(-0.45%) |
Aug 04, 2020 | 13.52 | 13.89 | 13.40 | 13.84 | 6,221,423 | +0.31(+2.31%) |
Aug 03, 2020 | 13.61 | 13.61 | 13.37 | 13.53 | 3,864,613 | -0.10(-0.72%) |
Jul 31, 2020 | 13.62 | 13.65 | 13.27 | 13.62 | 4,549,028 | -0.04(-0.31%) |
Jul 30, 2020 | 13.63 | 13.72 | 13.42 | 13.67 | 3,583,080 | -0.12(-0.90%) |
Jul 29, 2020 | 13.53 | 13.85 | 13.50 | 13.79 | 4,674,528 | +0.32(+2.37%) |
Jul 28, 2020 | 13.41 | 13.63 | 13.41 | 13.47 | 3,773,340 | -0.04(-0.33%) |
Jul 27, 2020 | 13.64 | 13.65 | 13.31 | 13.51 | 6,013,632 | -0.13(-0.97%) |
Jul 24, 2020 | 13.93 | 14.04 | 13.57 | 13.65 | 4,769,198 | -0.25(-1.79%) |
Jul 23, 2020 | 13.87 | 14.09 | 13.81 | 13.90 | 4,660,733 | +0.07(+0.51%) |
Jul 22, 2020 | 13.51 | 13.93 | 13.20 | 13.82 | 7,578,945 | +0.16(+1.17%) |
Jul 21, 2020 | 13.65 | 14.01 | 13.57 | 13.67 | 5,837,025 | +0.14(+1.05%) |
Jul 20, 2020 | 13.75 | 13.76 | 13.43 | 13.52 | 6,310,053 | -0.33(-2.37%) |
Jul 17, 2020 | 13.18 | 13.93 | 13.09 | 13.85 | 9,297,369 | +0.66(+5.04%) |
Jul 16, 2020 | 13.35 | 13.44 | 13.13 | 13.19 | 4,181,875 | -0.17(-1.26%) |
Jul 15, 2020 | 13.25 | 13.46 | 13.18 | 13.36 | 5,599,075 | +0.27(+2.10%) |
Jul 14, 2020 | 12.94 | 13.28 | 12.89 | 13.08 | 7,406,311 | +0.11(+0.82%) |
Jul 13, 2020 | 12.80 | 13.19 | 12.76 | 12.97 | 7,600,441 | +0.25(+1.95%) |
Jul 10, 2020 | 12.34 | 12.78 | 12.31 | 12.73 | 5,820,306 | +0.39(+3.16%) |
Jul 09, 2020 | 12.66 | 12.74 | 12.20 | 12.34 | 6,295,718 | -0.46(-3.60%) |
Jul 08, 2020 | 12.48 | 12.82 | 12.37 | 12.80 | 7,203,387 | +0.27(+2.12%) |
Jul 07, 2020 | 12.62 | 12.63 | 12.43 | 12.53 | 4,700,044 | -0.29(-2.28%) |
Jul 06, 2020 | 13.11 | 13.34 | 12.71 | 12.82 | 6,236,584 | -0.01(-0.07%) |
Jul 02, 2020 | 12.95 | 13.12 | 12.80 | 12.83 | 5,305,415 | +0.06(+0.49%) |