Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.73 | 17.85 | 17.72 | 17.80 | 53,261,284 | +0.07(+0.42%) |
Jun 29, 2021 | 17.81 | 17.96 | 17.72 | 17.73 | 52,154,780 | -0.07(-0.42%) |
Jun 28, 2021 | 17.88 | 17.88 | 17.78 | 17.80 | 43,806,732 | -0.07(-0.38%) |
Jun 25, 2021 | 17.75 | 17.91 | 17.73 | 17.87 | 45,231,696 | +0.06(+0.35%) |
Jun 24, 2021 | 17.76 | 17.84 | 17.70 | 17.81 | 57,992,808 | +0.09(+0.49%) |
Jun 23, 2021 | 17.81 | 17.89 | 17.71 | 17.72 | 38,409,264 | -0.08(-0.45%) |
Jun 22, 2021 | 17.90 | 17.94 | 17.79 | 17.80 | 50,828,732 | -0.09(-0.52%) |
Jun 21, 2021 | 17.76 | 17.91 | 17.73 | 17.89 | 54,321,776 | +0.17(+0.98%) |
Jun 18, 2021 | 17.71 | 17.79 | 17.57 | 17.72 | 106,288,664 | -0.06(-0.31%) |
Jun 17, 2021 | 17.96 | 18.03 | 17.76 | 17.78 | 57,718,564 | -0.20(-1.10%) |
Jun 16, 2021 | 18.11 | 18.15 | 17.93 | 17.97 | 49,149,772 | -0.14(-0.75%) |
Jun 15, 2021 | 17.97 | 18.12 | 17.96 | 18.11 | 42,367,808 | +0.12(+0.65%) |
Jun 14, 2021 | 18.08 | 18.11 | 17.91 | 17.99 | 43,963,444 | -0.14(-0.78%) |
Jun 11, 2021 | 18.07 | 18.15 | 18.02 | 18.13 | 50,295,448 | +0.09(+0.48%) |
Jun 10, 2021 | 17.94 | 18.12 | 17.94 | 18.05 | 56,189,352 | +0.11(+0.59%) |
Jun 09, 2021 | 17.91 | 18.05 | 17.86 | 17.94 | 47,697,272 | +0.02(+0.10%) |
Jun 08, 2021 | 17.95 | 17.96 | 17.77 | 17.92 | 99,876,176 | -0.06(-0.34%) |
Jun 07, 2021 | 18.12 | 18.14 | 17.94 | 17.99 | 53,504,092 | -0.12(-0.65%) |
Jun 04, 2021 | 18.08 | 18.15 | 18.05 | 18.10 | 55,231,576 | +0.02(+0.14%) |
Jun 03, 2021 | 18.22 | 18.29 | 18.05 | 18.08 | 74,194,072 | -0.24(-1.28%) |
Jun 02, 2021 | 18.12 | 18.33 | 18.03 | 18.31 | 64,718,452 | +0.18(+0.99%) |
Jun 01, 2021 | 18.22 | 18.26 | 18.07 | 18.13 | 63,687,736 | -0.07(-0.37%) |
May 28, 2021 | 18.38 | 18.38 | 18.17 | 18.20 | 66,177,216 | -0.17(-0.94%) |
May 27, 2021 | 18.34 | 18.49 | 18.29 | 18.38 | 76,712,872 | +0.10(+0.54%) |
May 26, 2021 | 18.25 | 18.33 | 18.17 | 18.28 | 53,436,272 | +0.02(+0.10%) |
May 25, 2021 | 18.38 | 18.40 | 18.08 | 18.26 | 94,369,792 | -0.14(-0.77%) |
May 24, 2021 | 18.59 | 18.65 | 18.39 | 18.40 | 76,994,368 | -0.16(-0.87%) |
May 21, 2021 | 18.56 | 18.70 | 18.47 | 18.56 | 120,600,168 | +0.23(+1.25%) |
May 20, 2021 | 17.94 | 18.37 | 17.88 | 18.33 | 132,453,432 | +0.42(+2.35%) |
May 19, 2021 | 17.94 | 18.05 | 17.73 | 17.91 | 198,271,072 | -0.36(-2.00%) |
May 18, 2021 | 18.48 | 18.55 | 17.87 | 18.28 | 399,339,104 | -1.13(-5.80%) |
May 17, 2021 | 20.73 | 20.95 | 19.32 | 19.40 | 276,400,224 | -0.54(-2.70%) |
May 14, 2021 | 20.00 | 20.13 | 19.93 | 19.94 | 34,247,776 | +0.02(+0.09%) |
May 13, 2021 | 19.69 | 20.01 | 19.58 | 19.92 | 43,750,632 | +0.15(+0.75%) |
May 12, 2021 | 19.88 | 19.97 | 19.75 | 19.77 | 50,877,520 | -0.18(-0.90%) |
May 11, 2021 | 20.09 | 20.20 | 19.84 | 19.95 | 53,995,192 | -0.23(-1.13%) |
May 10, 2021 | 20.00 | 20.35 | 19.95 | 20.18 | 66,246,088 | +0.29(+1.46%) |
May 07, 2021 | 19.92 | 20.01 | 19.83 | 19.89 | 46,810,316 | -0.15(-0.77%) |
May 06, 2021 | 19.82 | 20.05 | 19.61 | 20.05 | 47,076,512 | +0.23(+1.19%) |
May 05, 2021 | 19.80 | 19.90 | 19.67 | 19.81 | 51,272,060 | +0.01(+0.03%) |
May 04, 2021 | 19.54 | 19.84 | 19.51 | 19.80 | 83,885,192 | +0.32(+1.65%) |
May 03, 2021 | 19.66 | 19.70 | 19.46 | 19.48 | 60,546,076 | +0.06(+0.29%) |
Apr 30, 2021 | 19.40 | 19.44 | 19.20 | 19.43 | 50,659,776 | +0.04(+0.22%) |
Apr 29, 2021 | 19.25 | 19.50 | 19.24 | 19.38 | 62,211,064 | +0.24(+1.23%) |
Apr 28, 2021 | 19.15 | 19.27 | 19.11 | 19.15 | 45,408,004 | +0.12(+0.62%) |
Apr 27, 2021 | 19.07 | 19.10 | 18.94 | 19.03 | 53,964,648 | -0.09(-0.45%) |
Apr 26, 2021 | 19.41 | 19.41 | 19.11 | 19.12 | 73,486,280 | -0.30(-1.56%) |
Apr 23, 2021 | 19.47 | 19.61 | 19.42 | 19.42 | 65,270,668 | +0.02(+0.13%) |
Apr 22, 2021 | 19.36 | 19.72 | 19.27 | 19.40 | 175,400,800 | +0.77(+4.15%) |
Apr 21, 2021 | 18.53 | 18.70 | 18.50 | 18.62 | 55,526,288 | +0.14(+0.74%) |
Apr 20, 2021 | 18.54 | 18.57 | 18.46 | 18.49 | 43,708,060 | -0.06(-0.33%) |
Apr 19, 2021 | 18.55 | 18.60 | 18.44 | 18.55 | 48,154,180 | +0.02(+0.13%) |
Apr 16, 2021 | 18.49 | 18.57 | 18.46 | 18.52 | 48,768,884 | +0.12(+0.67%) |
Apr 15, 2021 | 18.42 | 18.46 | 18.36 | 18.40 | 42,824,504 | +0.01(+0.07%) |
Apr 14, 2021 | 18.31 | 18.43 | 18.12 | 18.39 | 50,582,380 | +0.06(+0.34%) |
Apr 13, 2021 | 18.47 | 18.47 | 18.25 | 18.33 | 66,896,332 | -0.20(-1.10%) |
Apr 12, 2021 | 18.56 | 18.65 | 18.49 | 18.53 | 40,162,600 | -0.05(-0.27%) |
Apr 09, 2021 | 18.59 | 18.67 | 18.50 | 18.58 | 53,867,748 | +0.02(+0.13%) |
Apr 08, 2021 | 18.74 | 18.77 | 18.51 | 18.55 | 80,632,952 | -0.25(-1.35%) |
Apr 07, 2021 | 18.86 | 18.94 | 18.73 | 18.81 | 66,822,696 | -0.03(-0.16%) |
Apr 06, 2021 | 18.67 | 18.84 | 18.66 | 18.84 | 55,348,120 | +0.16(+0.88%) |
Apr 05, 2021 | 18.62 | 18.75 | 18.61 | 18.67 | 63,327,380 | +0.15(+0.79%) |
Apr 01, 2021 | 18.39 | 18.53 | 18.26 | 18.53 | 53,407,824 | +0.12(+0.66%) |
Mar 31, 2021 | 18.64 | 18.64 | 18.36 | 18.41 | 74,482,896 | -0.28(-1.50%) |
Mar 30, 2021 | 18.61 | 18.69 | 18.49 | 18.69 | 57,771,824 | +0.10(+0.56%) |
Mar 29, 2021 | 18.49 | 18.64 | 18.38 | 18.58 | 61,295,256 | +0.15(+0.82%) |
Mar 26, 2021 | 18.41 | 18.61 | 18.29 | 18.43 | 103,560,720 | +0.14(+0.76%) |
Mar 25, 2021 | 18.24 | 18.35 | 18.13 | 18.29 | 60,858,024 | +0.05(+0.30%) |
Mar 24, 2021 | 18.23 | 18.42 | 18.22 | 18.24 | 55,143,008 | -0.01(-0.03%) |
Mar 23, 2021 | 18.21 | 18.40 | 18.13 | 18.24 | 60,703,476 | +0.01(+0.03%) |
Mar 22, 2021 | 18.11 | 18.25 | 17.99 | 18.24 | 51,560,736 | +0.14(+0.77%) |
Mar 19, 2021 | 18.25 | 18.28 | 18.01 | 18.10 | 121,174,816 | -0.15(-0.83%) |
Mar 18, 2021 | 18.29 | 18.55 | 18.24 | 18.25 | 51,456,840 | -0.09(-0.46%) |
Mar 17, 2021 | 18.32 | 18.38 | 18.13 | 18.33 | 65,669,668 | +0.10(+0.53%) |
Mar 16, 2021 | 18.09 | 18.27 | 18.05 | 18.24 | 62,462,460 | +0.04(+0.20%) |
Mar 15, 2021 | 18.25 | 18.29 | 18.05 | 18.20 | 69,730,600 | +0.07(+0.40%) |
Mar 12, 2021 | 18.18 | 18.77 | 18.07 | 18.13 | 115,296,920 | +0.16(+0.91%) |
Mar 11, 2021 | 18.19 | 18.24 | 17.94 | 17.96 | 59,969,140 | -0.27(-1.50%) |
Mar 10, 2021 | 18.08 | 18.34 | 17.98 | 18.24 | 71,990,016 | +0.21(+1.18%) |
Mar 09, 2021 | 18.18 | 18.33 | 18.01 | 18.02 | 78,818,072 | -0.21(-1.17%) |
Mar 08, 2021 | 17.96 | 18.48 | 17.89 | 18.24 | 92,005,440 | +0.22(+1.25%) |
Mar 05, 2021 | 17.64 | 18.08 | 17.62 | 18.01 | 96,554,216 | +0.43(+2.42%) |
Mar 04, 2021 | 17.49 | 17.83 | 17.42 | 17.59 | 99,809,528 | +0.12(+0.70%) |
Mar 03, 2021 | 17.14 | 17.59 | 17.14 | 17.46 | 94,144,496 | +0.30(+1.77%) |
Mar 02, 2021 | 17.08 | 17.31 | 17.08 | 17.16 | 58,733,936 | +0.08(+0.46%) |
Mar 01, 2021 | 17.12 | 17.30 | 17.04 | 17.08 | 72,533,640 | +0.12(+0.72%) |
Feb 26, 2021 | 17.44 | 17.51 | 16.96 | 16.96 | 127,459,704 | -0.45(-2.58%) |
Feb 25, 2021 | 17.73 | 17.79 | 17.39 | 17.41 | 96,216,336 | -0.46(-2.55%) |
Feb 24, 2021 | 17.82 | 17.99 | 17.76 | 17.87 | 56,891,444 | +0.12(+0.69%) |
Feb 23, 2021 | 18.07 | 18.13 | 17.70 | 17.74 | 77,164,448 | -0.09(-0.48%) |
Feb 22, 2021 | 17.63 | 17.98 | 17.62 | 17.83 | 57,307,088 | +0.19(+1.10%) |
Feb 19, 2021 | 17.81 | 17.84 | 17.62 | 17.63 | 48,846,020 | -0.14(-0.79%) |
Feb 18, 2021 | 17.97 | 17.99 | 17.76 | 17.77 | 44,386,952 | -0.21(-1.15%) |
Feb 17, 2021 | 17.53 | 18.08 | 17.51 | 17.98 | 84,257,968 | +0.36(+2.07%) |
Feb 16, 2021 | 17.51 | 17.74 | 17.47 | 17.62 | 63,622,020 | +0.10(+0.59%) |
Feb 12, 2021 | 17.39 | 17.54 | 17.39 | 17.51 | 47,217,976 | +0.07(+0.38%) |
Feb 11, 2021 | 17.34 | 17.45 | 17.31 | 17.45 | 55,467,104 | +0.09(+0.49%) |
Feb 10, 2021 | 17.42 | 17.43 | 17.32 | 17.36 | 69,425,512 | -0.04(-0.24%) |
Feb 09, 2021 | 17.43 | 17.50 | 17.37 | 17.40 | 53,892,396 | -0.09(-0.52%) |
Feb 08, 2021 | 17.62 | 17.63 | 17.40 | 17.49 | 52,704,504 | -0.10(-0.55%) |
Feb 05, 2021 | 17.62 | 17.68 | 17.55 | 17.59 | 45,339,808 | +0.02(+0.14%) |
Feb 04, 2021 | 17.34 | 17.57 | 17.31 | 17.57 | 52,129,120 | +0.23(+1.33%) |
Feb 03, 2021 | 17.34 | 17.45 | 17.30 | 17.34 | 66,388,784 | -0.02(-0.11%) |
Feb 02, 2021 | 17.50 | 17.53 | 17.26 | 17.36 | 70,297,952 | -0.07(-0.38%) |
Feb 01, 2021 | 17.60 | 17.62 | 17.23 | 17.42 | 70,466,616 | +0.01(+0.07%) |
Jan 29, 2021 | 17.50 | 17.66 | 17.37 | 17.41 | 82,314,608 | -0.10(-0.59%) |
Jan 28, 2021 | 17.63 | 18.07 | 17.50 | 17.51 | 86,494,664 | -0.21(-1.17%) |
Jan 27, 2021 | 17.71 | 18.36 | 17.61 | 17.72 | 120,876,128 | -0.37(-2.05%) |
Jan 26, 2021 | 17.70 | 18.15 | 17.68 | 18.09 | 82,894,728 | +0.39(+2.20%) |
Jan 25, 2021 | 17.46 | 17.74 | 17.32 | 17.70 | 85,318,872 | +0.11(+0.62%) |
Jan 22, 2021 | 17.52 | 17.67 | 17.37 | 17.59 | 57,104,136 | +0.06(+0.35%) |
Jan 21, 2021 | 17.58 | 17.68 | 17.49 | 17.53 | 46,078,348 | -0.08(-0.45%) |
Jan 20, 2021 | 17.63 | 17.64 | 17.48 | 17.61 | 53,454,212 | +0.01(+0.03%) |
Jan 19, 2021 | 17.80 | 17.87 | 17.57 | 17.60 | 66,895,780 | -0.13(-0.75%) |
Jan 15, 2021 | 17.60 | 17.81 | 17.53 | 17.74 | 66,853,312 | -0.07(-0.41%) |
Jan 14, 2021 | 17.42 | 18.10 | 17.35 | 17.81 | 104,957,272 | +0.41(+2.38%) |
Jan 13, 2021 | 17.51 | 17.51 | 17.31 | 17.40 | 63,773,904 | -0.09(-0.49%) |
Jan 12, 2021 | 17.56 | 17.56 | 17.34 | 17.48 | 71,363,096 | -0.07(-0.42%) |
Jan 11, 2021 | 17.48 | 17.65 | 17.44 | 17.56 | 50,717,500 | -0.09(-0.52%) |
Jan 08, 2021 | 17.72 | 17.76 | 17.48 | 17.65 | 90,013,928 | -0.23(-1.26%) |
Jan 07, 2021 | 17.94 | 17.98 | 17.73 | 17.87 | 89,965,600 | +0.05(+0.27%) |
Jan 06, 2021 | 17.57 | 17.93 | 17.54 | 17.82 | 92,795,872 | +0.34(+1.95%) |
Jan 05, 2021 | 17.63 | 17.78 | 17.44 | 17.48 | 104,868,648 | -0.11(-0.61%) |
Jan 04, 2021 | 17.56 | 17.62 | 17.34 | 17.59 | 109,525,416 | +0.41(+2.36%) |
Dec 31, 2020 | 17.18 | 17.18 | 17.18 | 57,416,000 | +0.16(+0.95%) | |
Dec 30, 2020 | 17.05 | 17.14 | 16.99 | 17.02 | 57,416,000 | -0.03(-0.17%) |
Dec 29, 2020 | 17.14 | 17.26 | 17.04 | 17.05 | 61,163,588 | -0.01(-0.04%) |
Dec 28, 2020 | 17.29 | 17.30 | 17.03 | 17.06 | 69,587,752 | -0.08(-0.49%) |
Dec 24, 2020 | 17.17 | 17.18 | 17.03 | 17.14 | 32,054,132 | -0.04(-0.21%) |
Dec 23, 2020 | 17.03 | 17.29 | 17.03 | 17.18 | 65,692,068 | +0.21(+1.23%) |
Dec 22, 2020 | 17.33 | 17.33 | 16.92 | 16.97 | 106,992,600 | -0.36(-2.10%) |
Dec 21, 2020 | 17.32 | 17.45 | 17.18 | 17.33 | 79,983,840 | -0.23(-1.33%) |
Dec 18, 2020 | 17.64 | 17.73 | 17.48 | 17.57 | 124,543,016 | -0.13(-0.74%) |
Dec 17, 2020 | 17.95 | 18.00 | 17.65 | 17.70 | 103,129,176 | -0.40(-2.21%) |
Dec 16, 2020 | 18.24 | 18.28 | 18.07 | 18.10 | 57,996,468 | -0.17(-0.95%) |
Dec 15, 2020 | 18.31 | 18.34 | 18.09 | 18.27 | 55,934,196 | +0.02(+0.10%) |
Dec 14, 2020 | 18.66 | 18.68 | 18.16 | 18.25 | 71,320,720 | -0.27(-1.48%) |
Dec 11, 2020 | 18.18 | 18.58 | 18.16 | 18.53 | 52,721,372 | +0.19(+1.04%) |
Dec 10, 2020 | 18.57 | 18.59 | 18.21 | 18.34 | 78,676,040 | -0.46(-2.45%) |
Dec 09, 2020 | 18.52 | 19.05 | 18.51 | 18.80 | 118,274,024 | +0.39(+2.11%) |
Dec 08, 2020 | 17.62 | 18.48 | 17.60 | 18.41 | 123,150,904 | +0.70(+3.95%) |
Dec 07, 2020 | 17.79 | 17.79 | 17.64 | 17.71 | 57,917,616 | +0.06(+0.34%) |
Dec 04, 2020 | 17.55 | 17.78 | 17.51 | 17.65 | 63,136,748 | +0.19(+1.06%) |
Dec 03, 2020 | 17.35 | 17.47 | 17.27 | 17.47 | 58,423,620 | +0.08(+0.48%) |
Dec 02, 2020 | 17.22 | 17.45 | 17.20 | 17.38 | 49,329,468 | +0.14(+0.83%) |
Dec 01, 2020 | 17.22 | 17.41 | 17.18 | 17.24 | 70,385,160 | +0.06(+0.35%) |
Nov 30, 2020 | 17.25 | 17.34 | 17.14 | 17.18 | 72,475,816 | -0.17(-0.96%) |
Nov 27, 2020 | 17.37 | 17.44 | 17.26 | 17.35 | 26,191,236 | +0.02(+0.14%) |
Nov 25, 2020 | 17.50 | 17.50 | 17.27 | 17.32 | 40,984,704 | -0.14(-0.82%) |
Nov 24, 2020 | 17.29 | 17.59 | 17.27 | 17.47 | 73,615,704 | +0.36(+2.13%) |
Nov 23, 2020 | 16.96 | 17.15 | 16.94 | 17.10 | 46,535,244 | +0.18(+1.06%) |
Nov 20, 2020 | 16.86 | 16.98 | 16.83 | 16.92 | 47,228,508 | +0.02(+0.14%) |
Nov 19, 2020 | 17.04 | 17.04 | 16.80 | 16.90 | 69,157,968 | -0.20(-1.19%) |
Nov 18, 2020 | 17.36 | 17.43 | 17.10 | 17.10 | 49,390,912 | -0.25(-1.41%) |
Nov 17, 2020 | 17.20 | 17.41 | 17.14 | 17.35 | 47,811,176 | +0.04(+0.21%) |
Nov 16, 2020 | 17.39 | 17.47 | 17.27 | 17.31 | 83,530,912 | +0.04(+0.21%) |
Nov 13, 2020 | 17.07 | 17.32 | 17.01 | 17.27 | 46,006,792 | +0.28(+1.65%) |
Nov 12, 2020 | 17.03 | 17.08 | 16.84 | 16.99 | 50,999,888 | -0.17(-1.01%) |
Nov 11, 2020 | 17.31 | 17.33 | 16.99 | 17.17 | 66,445,836 | -0.07(-0.42%) |
Nov 10, 2020 | 17.08 | 17.31 | 17.02 | 17.24 | 73,920,160 | +0.33(+1.94%) |
Nov 09, 2020 | 16.87 | 17.20 | 16.82 | 16.91 | 118,256,088 | +0.51(+3.13%) |
Nov 06, 2020 | 16.43 | 16.55 | 16.36 | 16.40 | 43,906,780 | -0.04(-0.25%) |
Nov 05, 2020 | 16.25 | 16.64 | 16.24 | 16.44 | 58,731,960 | +0.28(+1.74%) |
Nov 04, 2020 | 16.26 | 16.40 | 16.05 | 16.16 | 76,082,752 | -0.25(-1.53%) |
Nov 03, 2020 | 16.44 | 16.61 | 16.37 | 16.41 | 55,649,192 | +0.07(+0.44%) |
Nov 02, 2020 | 16.37 | 16.49 | 16.14 | 16.34 | 80,404,088 | +0.19(+1.18%) |
Oct 30, 2020 | 15.98 | 16.16 | 15.95 | 16.14 | 81,073,376 | +0.16(+0.97%) |
Oct 29, 2020 | 15.83 | 16.16 | 15.74 | 15.99 | 73,923,368 | +0.16(+0.98%) |
Oct 28, 2020 | 15.95 | 16.06 | 15.80 | 15.83 | 81,894,808 | -0.25(-1.56%) |
Oct 27, 2020 | 16.28 | 16.29 | 16.07 | 16.09 | 58,833,452 | -0.27(-1.68%) |
Oct 26, 2020 | 16.51 | 16.52 | 16.19 | 16.36 | 69,485,104 | -0.26(-1.58%) |
Oct 23, 2020 | 16.94 | 16.98 | 16.58 | 16.62 | 71,345,672 | -0.27(-1.63%) |
Oct 22, 2020 | 16.63 | 17.03 | 16.55 | 16.90 | 149,730,960 | +0.93(+5.84%) |
Oct 21, 2020 | 16.00 | 16.09 | 15.86 | 15.97 | 79,880,872 | -0.02(-0.15%) |
Oct 20, 2020 | 16.13 | 16.20 | 15.93 | 15.99 | 69,587,688 | -0.07(-0.45%) |
Oct 19, 2020 | 16.39 | 16.41 | 16.03 | 16.06 | 87,224,240 | -0.27(-1.65%) |
Oct 16, 2020 | 16.42 | 16.47 | 16.32 | 16.33 | 49,079,656 | -0.07(-0.44%) |
Oct 15, 2020 | 16.32 | 16.40 | 16.20 | 16.40 | 53,671,392 | -0.02(-0.15%) |
Oct 14, 2020 | 16.56 | 16.70 | 16.42 | 16.43 | 81,089,160 | -0.16(-0.94%) |
Oct 13, 2020 | 16.74 | 16.81 | 16.54 | 16.58 | 90,372,552 | -0.23(-1.35%) |
Oct 12, 2020 | 16.91 | 16.91 | 16.74 | 16.81 | 85,689,992 | -0.11(-0.67%) |
Oct 09, 2020 | 17.11 | 17.14 | 16.87 | 16.92 | 54,722,140 | -0.17(-1.01%) |
Oct 08, 2020 | 16.92 | 17.11 | 16.87 | 17.10 | 53,723,576 | +0.20(+1.17%) |
Oct 07, 2020 | 16.97 | 17.00 | 16.83 | 16.90 | 70,529,232 | +0.05(+0.31%) |
Oct 06, 2020 | 16.87 | 17.11 | 16.82 | 16.85 | 66,733,980 | +0.02(+0.14%) |
Oct 05, 2020 | 16.72 | 16.87 | 16.64 | 16.82 | 57,024,120 | -0.01(-0.04%) |
Oct 02, 2020 | 16.59 | 16.95 | 16.55 | 16.83 | 48,911,776 | +0.11(+0.67%) |
Oct 01, 2020 | 16.73 | 16.80 | 16.63 | 16.72 | 48,786,064 | -0.01(-0.07%) |
Sep 30, 2020 | 16.65 | 16.82 | 16.59 | 16.73 | 66,598,728 | +0.12(+0.74%) |
Sep 29, 2020 | 16.64 | 16.67 | 16.50 | 16.60 | 43,403,380 | -0.05(-0.28%) |
Sep 28, 2020 | 16.62 | 16.81 | 16.57 | 16.65 | 52,000,056 | +0.20(+1.21%) |
Sep 25, 2020 | 16.38 | 16.49 | 16.28 | 16.45 | 61,235,464 | +0.00(+0.00%) |
Sep 24, 2020 | 16.35 | 16.58 | 16.28 | 16.45 | 56,328,000 | +0.10(+0.61%) |
Sep 23, 2020 | 16.75 | 16.83 | 16.33 | 16.35 | 74,542,168 | -0.38(-2.24%) |
Sep 22, 2020 | 16.74 | 16.97 | 16.67 | 16.73 | 47,956,016 | -0.07(-0.42%) |
Sep 21, 2020 | 16.90 | 16.91 | 16.58 | 16.80 | 77,496,848 | -0.18(-1.04%) |
Sep 18, 2020 | 17.04 | 17.14 | 16.96 | 16.97 | 78,164,656 | -0.08(-0.48%) |
Sep 17, 2020 | 17.10 | 17.16 | 16.99 | 17.06 | 53,918,144 | -0.10(-0.58%) |
Sep 16, 2020 | 17.09 | 17.33 | 17.09 | 17.16 | 52,620,112 | +0.07(+0.41%) |
Sep 15, 2020 | 17.13 | 17.21 | 17.05 | 17.09 | 44,147,912 | -0.01(-0.07%) |
Sep 14, 2020 | 17.07 | 17.19 | 17.02 | 17.10 | 48,947,652 | +0.08(+0.48%) |
Sep 11, 2020 | 16.99 | 17.09 | 16.90 | 17.02 | 50,567,388 | +0.05(+0.31%) |
Sep 10, 2020 | 17.24 | 17.24 | 16.96 | 16.96 | 80,790,216 | -0.27(-1.57%) |
Sep 09, 2020 | 17.38 | 17.43 | 17.23 | 17.23 | 50,470,868 | -0.08(-0.47%) |
Sep 08, 2020 | 17.27 | 17.37 | 17.03 | 17.31 | 79,136,160 | +0.05(+0.31%) |
Sep 04, 2020 | 17.38 | 17.53 | 17.17 | 17.26 | 76,415,136 | -0.10(-0.57%) |
Sep 03, 2020 | 17.47 | 17.70 | 17.26 | 17.36 | 75,493,112 | -0.06(-0.37%) |
Sep 02, 2020 | 17.23 | 17.51 | 17.20 | 17.43 | 59,855,072 | +0.13(+0.78%) |
Sep 01, 2020 | 17.45 | 17.46 | 17.20 | 17.29 | 79,312,112 | -0.20(-1.14%) |
Aug 31, 2020 | 17.69 | 17.70 | 17.48 | 17.49 | 70,691,416 | -0.13(-0.77%) |
Aug 28, 2020 | 17.57 | 17.65 | 17.49 | 17.63 | 45,743,720 | +0.08(+0.47%) |
Aug 27, 2020 | 17.61 | 17.70 | 17.50 | 17.54 | 50,465,844 | -0.05(-0.30%) |
Aug 26, 2020 | 17.50 | 17.67 | 17.43 | 17.60 | 47,443,200 | +0.05(+0.30%) |
Aug 25, 2020 | 17.65 | 17.68 | 17.50 | 17.54 | 35,820,020 | -0.08(-0.43%) |
Aug 24, 2020 | 17.43 | 17.63 | 17.40 | 17.62 | 44,955,092 | +0.20(+1.15%) |
Aug 21, 2020 | 17.44 | 17.48 | 17.33 | 17.42 | 42,410,512 | +0.01(+0.07%) |
Aug 20, 2020 | 17.34 | 17.53 | 17.31 | 17.41 | 39,073,184 | -0.04(-0.20%) |
Aug 19, 2020 | 17.49 | 17.54 | 17.41 | 17.44 | 42,219,644 | -0.04(-0.20%) |
Aug 18, 2020 | 17.52 | 17.56 | 17.47 | 17.48 | 37,341,636 | -0.04(-0.20%) |
Aug 17, 2020 | 17.65 | 17.65 | 17.48 | 17.51 | 42,630,236 | -0.09(-0.53%) |
Aug 14, 2020 | 17.50 | 17.69 | 17.46 | 17.61 | 38,429,304 | +0.06(+0.33%) |
Aug 13, 2020 | 17.60 | 17.68 | 17.51 | 17.55 | 42,406,456 | -0.16(-0.89%) |
Aug 12, 2020 | 17.81 | 17.90 | 17.67 | 17.71 | 36,108,888 | -0.01(-0.07%) |
Aug 11, 2020 | 17.84 | 18.05 | 17.66 | 17.72 | 52,808,064 | +0.00(+0.00%) |
Aug 10, 2020 | 17.63 | 17.72 | 17.59 | 17.72 | 60,529,008 | +0.11(+0.60%) |
Aug 07, 2020 | 17.45 | 17.64 | 17.36 | 17.61 | 51,849,916 | +0.11(+0.60%) |
Aug 06, 2020 | 17.43 | 17.65 | 17.41 | 17.51 | 37,329,692 | -0.01(-0.03%) |
Aug 05, 2020 | 17.69 | 17.73 | 17.48 | 17.51 | 39,154,756 | -0.09(-0.53%) |
Aug 04, 2020 | 17.37 | 17.70 | 17.34 | 17.61 | 58,004,848 | +0.23(+1.32%) |
Aug 03, 2020 | 17.57 | 17.59 | 17.26 | 17.38 | 66,425,560 | +0.02(+0.14%) |
Jul 31, 2020 | 17.31 | 17.38 | 17.17 | 17.36 | 65,948,688 | +0.01(+0.03%) |
Jul 30, 2020 | 17.29 | 17.44 | 17.23 | 17.35 | 45,400,496 | +0.01(+0.03%) |
Jul 29, 2020 | 17.41 | 17.41 | 17.20 | 17.34 | 51,934,392 | -0.08(-0.44%) |
Jul 28, 2020 | 17.17 | 17.54 | 17.13 | 17.42 | 64,182,800 | +0.23(+1.37%) |
Jul 27, 2020 | 17.31 | 17.31 | 17.14 | 17.19 | 57,054,564 | -0.16(-0.95%) |
Jul 24, 2020 | 17.48 | 17.73 | 17.29 | 17.35 | 66,004,760 | -0.19(-1.10%) |
Jul 23, 2020 | 17.69 | 17.69 | 17.33 | 17.54 | 87,772,312 | -0.15(-0.86%) |
Jul 22, 2020 | 17.70 | 17.76 | 17.57 | 17.70 | 51,960,068 | -0.05(-0.30%) |
Jul 21, 2020 | 17.54 | 17.85 | 17.52 | 17.75 | 58,402,004 | +0.23(+1.34%) |
Jul 20, 2020 | 17.71 | 17.71 | 17.48 | 17.51 | 55,195,472 | -0.23(-1.32%) |
Jul 17, 2020 | 17.88 | 17.91 | 17.71 | 17.75 | 39,467,260 | -0.08(-0.46%) |
Jul 16, 2020 | 17.58 | 17.90 | 17.55 | 17.83 | 56,215,308 | +0.22(+1.27%) |
Jul 15, 2020 | 17.64 | 17.68 | 17.51 | 17.61 | 52,749,916 | +0.03(+0.17%) |
Jul 14, 2020 | 17.44 | 17.66 | 17.32 | 17.58 | 52,114,908 | +0.12(+0.67%) |
Jul 13, 2020 | 17.70 | 17.70 | 17.39 | 17.46 | 69,857,896 | -0.22(-1.23%) |
Jul 10, 2020 | 17.31 | 17.73 | 17.28 | 17.68 | 62,878,972 | +0.35(+2.00%) |
Jul 09, 2020 | 17.53 | 17.53 | 17.24 | 17.33 | 67,081,976 | -0.23(-1.34%) |
Jul 08, 2020 | 17.57 | 17.62 | 17.39 | 17.57 | 67,454,160 | +0.08(+0.46%) |
Jul 07, 2020 | 17.47 | 17.56 | 17.43 | 17.49 | 47,656,388 | -0.10(-0.56%) |
Jul 06, 2020 | 17.61 | 17.65 | 17.44 | 17.58 | 58,451,100 | +0.24(+1.36%) |
Jul 02, 2020 | 17.36 | 17.59 | 17.31 | 17.35 | 65,413,360 | +0.10(+0.60%) |