Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.76 | 21.77 | 21.35 | 21.51 | 4,916,213 | -0.07(-0.31%) |
May 27, 2021 | 21.44 | 21.87 | 21.44 | 21.57 | 8,064,657 | +0.23(+1.08%) |
May 26, 2021 | 21.02 | 21.57 | 20.99 | 21.34 | 7,073,211 | +0.33(+1.55%) |
May 25, 2021 | 21.49 | 21.70 | 20.98 | 21.02 | 7,728,626 | -0.55(-2.53%) |
May 24, 2021 | 21.64 | 21.72 | 21.26 | 21.56 | 4,616,474 | +0.05(+0.22%) |
May 21, 2021 | 21.72 | 21.86 | 21.39 | 21.52 | 6,355,805 | +0.08(+0.36%) |
May 20, 2021 | 21.52 | 21.62 | 20.98 | 21.44 | 8,421,920 | -0.15(-0.71%) |
May 19, 2021 | 21.75 | 21.89 | 21.26 | 21.59 | 10,380,427 | -0.72(-3.22%) |
May 18, 2021 | 22.78 | 22.97 | 22.30 | 22.31 | 8,950,228 | -0.47(-2.06%) |
May 17, 2021 | 21.93 | 22.82 | 21.80 | 22.78 | 8,758,178 | +0.69(+3.12%) |
May 14, 2021 | 21.71 | 22.28 | 21.70 | 22.09 | 7,995,003 | +0.66(+3.08%) |
May 13, 2021 | 21.37 | 21.85 | 20.87 | 21.43 | 9,160,642 | -0.25(-1.15%) |
May 12, 2021 | 21.68 | 22.52 | 21.55 | 21.68 | 11,621,212 | +0.02(+0.09%) |
May 11, 2021 | 21.28 | 21.93 | 21.11 | 21.66 | 9,500,816 | -0.12(-0.57%) |
May 10, 2021 | 22.15 | 22.63 | 21.77 | 21.78 | 10,256,534 | -0.20(-0.91%) |
May 07, 2021 | 20.81 | 22.02 | 20.76 | 21.99 | 12,786,815 | +0.75(+3.52%) |
May 06, 2021 | 20.98 | 21.25 | 20.41 | 21.24 | 11,246,744 | +0.16(+0.77%) |
May 05, 2021 | 20.73 | 21.08 | 20.17 | 21.08 | 12,917,161 | +1.00(+4.96%) |
May 04, 2021 | 19.90 | 20.20 | 19.56 | 20.08 | 10,434,203 | +0.29(+1.45%) |
May 03, 2021 | 19.28 | 19.92 | 19.12 | 19.79 | 9,969,393 | +1.05(+5.62%) |
Apr 30, 2021 | 19.22 | 19.53 | 18.69 | 18.74 | 8,797,973 | -0.77(-3.93%) |
Apr 29, 2021 | 19.53 | 19.74 | 19.06 | 19.50 | 9,905,295 | +0.21(+1.09%) |
Apr 28, 2021 | 18.68 | 19.39 | 18.61 | 19.29 | 9,561,175 | +0.79(+4.24%) |
Apr 27, 2021 | 18.58 | 18.70 | 17.86 | 18.51 | 9,782,590 | -0.11(-0.57%) |
Apr 26, 2021 | 18.24 | 18.85 | 18.23 | 18.61 | 9,808,132 | +0.35(+1.94%) |
Apr 23, 2021 | 18.46 | 18.55 | 18.10 | 18.26 | 12,871,376 | -0.15(-0.83%) |
Apr 22, 2021 | 18.46 | 18.71 | 18.12 | 18.41 | 11,606,927 | +0.11(+0.63%) |
Apr 21, 2021 | 17.73 | 18.62 | 17.58 | 18.30 | 19,935,960 | -0.68(-3.58%) |
Apr 20, 2021 | 19.64 | 19.73 | 18.76 | 18.98 | 11,050,501 | -0.82(-4.16%) |
Apr 19, 2021 | 19.75 | 20.17 | 19.71 | 19.80 | 7,015,500 | -0.02(-0.10%) |
Apr 16, 2021 | 20.37 | 20.45 | 19.68 | 19.82 | 8,800,374 | -0.37(-1.85%) |
Apr 15, 2021 | 20.92 | 20.94 | 20.07 | 20.19 | 6,802,253 | -0.56(-2.68%) |
Apr 14, 2021 | 20.10 | 21.06 | 20.03 | 20.75 | 10,089,962 | +0.94(+4.74%) |
Apr 13, 2021 | 20.10 | 20.17 | 19.68 | 19.81 | 5,714,993 | -0.33(-1.62%) |
Apr 12, 2021 | 20.39 | 20.60 | 19.93 | 20.14 | 5,051,975 | -0.05(-0.24%) |
Apr 09, 2021 | 20.50 | 20.71 | 20.05 | 20.18 | 4,914,660 | -0.27(-1.31%) |
Apr 08, 2021 | 20.25 | 20.59 | 19.80 | 20.45 | 7,366,713 | -0.07(-0.33%) |
Apr 07, 2021 | 20.45 | 20.69 | 20.25 | 20.52 | 6,133,174 | +0.15(+0.75%) |
Apr 06, 2021 | 20.58 | 21.08 | 20.34 | 20.37 | 7,449,006 | -0.06(-0.28%) |
Apr 05, 2021 | 21.00 | 21.03 | 20.22 | 20.42 | 7,904,903 | -0.57(-2.74%) |
Apr 01, 2021 | 20.75 | 21.03 | 20.36 | 21.00 | 7,744,496 | +0.44(+2.14%) |
Mar 31, 2021 | 20.67 | 20.88 | 20.39 | 20.56 | 6,813,125 | -0.04(-0.19%) |
Mar 30, 2021 | 20.12 | 20.77 | 20.08 | 20.60 | 8,223,788 | +0.25(+1.22%) |
Mar 29, 2021 | 20.64 | 20.67 | 20.00 | 20.35 | 7,161,181 | -0.53(-2.52%) |
Mar 26, 2021 | 20.80 | 20.89 | 20.34 | 20.87 | 10,191,857 | +0.57(+2.78%) |
Mar 25, 2021 | 19.84 | 20.36 | 19.19 | 20.31 | 11,624,148 | -0.10(-0.47%) |
Mar 24, 2021 | 20.40 | 20.82 | 20.27 | 20.40 | 10,177,695 | +0.47(+2.35%) |
Mar 23, 2021 | 20.12 | 20.54 | 19.71 | 19.94 | 12,402,180 | -0.70(-3.39%) |
Mar 22, 2021 | 20.84 | 20.90 | 20.39 | 20.63 | 11,486,307 | -0.24(-1.15%) |
Mar 19, 2021 | 21.10 | 21.48 | 20.80 | 20.87 | 24,260,768 | -0.36(-1.71%) |
Mar 18, 2021 | 22.16 | 22.42 | 21.11 | 21.24 | 11,823,619 | -1.13(-5.05%) |
Mar 17, 2021 | 21.66 | 22.45 | 21.61 | 22.37 | 12,155,949 | +0.46(+2.10%) |
Mar 16, 2021 | 22.54 | 22.54 | 21.68 | 21.91 | 11,497,078 | -1.05(-4.59%) |
Mar 15, 2021 | 23.08 | 23.40 | 22.67 | 22.96 | 8,493,420 | -0.05(-0.21%) |
Mar 12, 2021 | 22.85 | 23.24 | 22.68 | 23.01 | 7,563,175 | +0.17(+0.76%) |
Mar 11, 2021 | 23.15 | 23.65 | 22.79 | 22.84 | 9,579,875 | -0.29(-1.24%) |
Mar 10, 2021 | 22.45 | 23.25 | 22.34 | 23.13 | 9,212,706 | +0.64(+2.85%) |
Mar 09, 2021 | 23.06 | 23.31 | 22.46 | 22.48 | 12,056,859 | -0.85(-3.65%) |
Mar 08, 2021 | 22.94 | 23.70 | 22.75 | 23.34 | 15,098,404 | +0.50(+2.18%) |
Mar 05, 2021 | 21.89 | 22.90 | 21.12 | 22.84 | 17,160,234 | +1.69(+7.97%) |
Mar 04, 2021 | 21.54 | 22.02 | 20.19 | 21.15 | 18,211,766 | -0.19(-0.90%) |
Mar 03, 2021 | 21.55 | 21.93 | 21.23 | 21.34 | 12,852,891 | +0.00(+0.00%) |
Mar 02, 2021 | 21.91 | 22.45 | 21.32 | 21.34 | 10,127,558 | -0.66(-2.98%) |
Mar 01, 2021 | 21.35 | 22.02 | 21.19 | 22.00 | 13,203,644 | +1.13(+5.41%) |
Feb 26, 2021 | 20.86 | 21.16 | 19.95 | 20.87 | 13,191,965 | -0.19(-0.91%) |
Feb 25, 2021 | 21.56 | 21.73 | 20.77 | 21.06 | 14,517,847 | -0.23(-1.08%) |
Feb 24, 2021 | 20.14 | 21.56 | 20.01 | 21.29 | 15,603,050 | +1.27(+6.35%) |
Feb 23, 2021 | 20.36 | 20.39 | 18.90 | 20.02 | 11,106,287 | -0.18(-0.90%) |
Feb 22, 2021 | 19.31 | 20.76 | 18.55 | 20.20 | 13,186,753 | +0.89(+4.60%) |
Feb 19, 2021 | 18.71 | 19.41 | 18.64 | 19.31 | 7,879,220 | +0.60(+3.22%) |
Feb 18, 2021 | 19.45 | 19.48 | 18.53 | 18.71 | 11,902,484 | -0.94(-4.77%) |
Feb 17, 2021 | 19.98 | 20.03 | 19.13 | 19.65 | 9,676,616 | -0.05(-0.24%) |
Feb 16, 2021 | 19.69 | 19.98 | 19.46 | 19.70 | 11,191,723 | +0.41(+2.13%) |
Feb 12, 2021 | 18.41 | 19.38 | 18.31 | 19.28 | 9,923,469 | +0.71(+3.81%) |
Feb 11, 2021 | 19.18 | 19.19 | 18.19 | 18.58 | 10,084,169 | -0.79(-4.10%) |
Feb 10, 2021 | 19.05 | 19.42 | 18.73 | 19.37 | 10,205,703 | +0.45(+2.37%) |
Feb 09, 2021 | 18.95 | 19.21 | 18.44 | 18.92 | 15,533,734 | -0.24(-1.25%) |
Feb 08, 2021 | 18.41 | 19.22 | 18.31 | 19.16 | 9,579,714 | +1.01(+5.59%) |
Feb 05, 2021 | 18.69 | 18.81 | 18.13 | 18.15 | 12,579,789 | -0.12(-0.68%) |
Feb 04, 2021 | 18.15 | 18.30 | 17.73 | 18.27 | 9,289,211 | +0.29(+1.59%) |
Feb 03, 2021 | 17.35 | 18.00 | 17.31 | 17.98 | 10,170,073 | +0.76(+4.38%) |
Feb 02, 2021 | 17.68 | 17.81 | 17.23 | 17.23 | 9,262,547 | +0.15(+0.90%) |
Feb 01, 2021 | 17.23 | 17.38 | 16.80 | 17.08 | 8,942,436 | +0.22(+1.30%) |
Jan 29, 2021 | 17.24 | 17.51 | 16.74 | 16.86 | 11,895,340 | -0.61(-3.50%) |
Jan 28, 2021 | 16.73 | 17.69 | 16.73 | 17.47 | 12,177,915 | +0.95(+5.73%) |
Jan 27, 2021 | 16.94 | 17.43 | 16.47 | 16.52 | 16,820,134 | -0.88(-5.05%) |
Jan 26, 2021 | 18.05 | 18.28 | 17.39 | 17.40 | 10,419,781 | -0.41(-2.31%) |
Jan 25, 2021 | 18.16 | 18.30 | 17.44 | 17.81 | 13,154,027 | -0.58(-3.17%) |
Jan 22, 2021 | 18.07 | 18.44 | 17.64 | 18.40 | 14,799,229 | -0.16(-0.88%) |
Jan 21, 2021 | 19.09 | 19.49 | 18.39 | 18.56 | 12,634,984 | -0.64(-3.34%) |
Jan 20, 2021 | 20.45 | 20.45 | 18.94 | 19.20 | 13,949,818 | -0.44(-2.24%) |
Jan 19, 2021 | 20.18 | 20.41 | 19.41 | 19.64 | 17,576,816 | -0.19(-0.96%) |
Jan 15, 2021 | 20.36 | 20.51 | 19.54 | 19.83 | 12,814,911 | -0.98(-4.69%) |
Jan 14, 2021 | 20.68 | 21.22 | 20.61 | 20.80 | 10,682,322 | +0.18(+0.88%) |
Jan 13, 2021 | 21.01 | 21.02 | 20.45 | 20.62 | 11,069,285 | -0.54(-2.53%) |
Jan 12, 2021 | 19.97 | 21.25 | 19.76 | 21.16 | 16,538,627 | +1.49(+7.58%) |
Jan 11, 2021 | 18.53 | 19.78 | 18.42 | 19.67 | 11,929,315 | +0.43(+2.24%) |
Jan 08, 2021 | 19.77 | 19.77 | 19.00 | 19.24 | 8,726,310 | -0.22(-1.13%) |
Jan 07, 2021 | 20.05 | 20.28 | 19.31 | 19.46 | 14,302,118 | -0.45(-2.26%) |
Jan 06, 2021 | 20.01 | 20.12 | 19.61 | 19.91 | 16,905,702 | +0.39(+2.01%) |
Jan 05, 2021 | 18.33 | 20.07 | 18.18 | 19.51 | 16,638,310 | +1.51(+8.39%) |
Jan 04, 2021 | 18.38 | 18.62 | 17.75 | 18.00 | 9,307,267 | -0.07(-0.37%) |
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 8,097,886 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.82 | 18.34 | 17.75 | 18.28 | 8,097,886 | +0.46(+2.58%) |
Dec 29, 2020 | 18.17 | 18.21 | 17.53 | 17.82 | 10,280,098 | -0.24(-1.32%) |
Dec 28, 2020 | 18.40 | 18.73 | 18.02 | 18.06 | 6,824,625 | -0.31(-1.67%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.16 | 18.37 | 3,028,458 | -0.26(-1.39%) |
Dec 23, 2020 | 18.43 | 19.10 | 18.39 | 18.62 | 9,701,230 | +0.34(+1.88%) |
Dec 22, 2020 | 18.51 | 18.66 | 18.23 | 18.28 | 6,721,616 | -0.22(-1.19%) |
Dec 21, 2020 | 17.99 | 18.74 | 17.76 | 18.50 | 9,114,467 | -0.32(-1.68%) |
Dec 18, 2020 | 19.12 | 19.40 | 18.70 | 18.82 | 16,533,362 | -0.38(-1.99%) |
Dec 17, 2020 | 19.45 | 19.60 | 18.91 | 19.20 | 9,945,231 | -0.06(-0.30%) |
Dec 16, 2020 | 19.13 | 19.64 | 19.00 | 19.26 | 14,002,073 | +0.07(+0.35%) |
Dec 15, 2020 | 18.50 | 19.27 | 18.40 | 19.19 | 16,385,039 | +1.06(+5.85%) |
Dec 14, 2020 | 19.25 | 19.35 | 18.00 | 18.13 | 12,315,349 | -0.83(-4.39%) |
Dec 11, 2020 | 18.88 | 19.12 | 18.55 | 18.96 | 10,964,053 | -0.15(-0.80%) |
Dec 10, 2020 | 18.17 | 19.42 | 18.09 | 19.11 | 12,198,807 | +0.46(+2.46%) |
Dec 09, 2020 | 18.96 | 19.47 | 18.42 | 18.65 | 17,739,658 | -0.24(-1.27%) |
Dec 08, 2020 | 17.74 | 18.94 | 17.72 | 18.89 | 12,784,348 | +0.76(+4.16%) |
Dec 07, 2020 | 18.56 | 18.73 | 18.03 | 18.14 | 12,681,583 | -0.44(-2.37%) |
Dec 04, 2020 | 17.79 | 18.67 | 17.61 | 18.58 | 15,579,693 | +1.35(+7.82%) |
Dec 03, 2020 | 17.01 | 17.51 | 16.74 | 17.23 | 12,157,594 | +0.39(+2.33%) |
Dec 02, 2020 | 16.16 | 17.29 | 16.04 | 16.84 | 10,181,201 | +0.55(+3.38%) |
Dec 01, 2020 | 16.44 | 16.55 | 16.04 | 16.29 | 10,071,260 | +0.47(+2.95%) |
Nov 30, 2020 | 16.55 | 16.74 | 15.79 | 15.82 | 16,489,652 | -0.92(-5.52%) |
Nov 27, 2020 | 16.84 | 17.14 | 16.66 | 16.74 | 4,769,509 | -0.29(-1.68%) |
Nov 25, 2020 | 16.69 | 17.11 | 16.59 | 17.03 | 11,588,877 | -0.05(-0.28%) |
Nov 24, 2020 | 17.16 | 17.43 | 16.89 | 17.08 | 16,366,440 | +0.56(+3.41%) |
Nov 23, 2020 | 15.51 | 16.68 | 15.40 | 16.52 | 18,718,206 | +1.35(+8.93%) |
Nov 20, 2020 | 15.18 | 15.32 | 14.85 | 15.16 | 8,208,241 | -0.10(-0.63%) |
Nov 19, 2020 | 14.50 | 15.33 | 14.34 | 15.26 | 12,638,532 | +0.58(+3.96%) |
Nov 18, 2020 | 15.11 | 15.52 | 14.67 | 14.68 | 13,580,397 | -0.40(-2.66%) |
Nov 17, 2020 | 14.39 | 15.10 | 14.27 | 15.08 | 10,959,715 | +0.33(+2.26%) |
Nov 16, 2020 | 14.34 | 14.85 | 14.11 | 14.74 | 13,444,561 | +1.08(+7.89%) |
Nov 13, 2020 | 13.37 | 13.76 | 13.23 | 13.66 | 10,156,378 | +0.39(+2.95%) |
Nov 12, 2020 | 13.25 | 13.65 | 13.14 | 13.27 | 10,398,254 | -0.25(-1.83%) |
Nov 11, 2020 | 13.89 | 13.91 | 13.23 | 13.52 | 9,435,657 | -0.19(-1.39%) |
Nov 10, 2020 | 13.57 | 14.01 | 13.21 | 13.71 | 15,338,674 | +0.16(+1.20%) |
Nov 09, 2020 | 13.65 | 14.42 | 13.45 | 13.55 | 26,398,024 | +1.84(+15.72%) |
Nov 06, 2020 | 11.92 | 12.20 | 11.70 | 11.71 | 11,400,429 | -0.28(-2.31%) |
Nov 05, 2020 | 12.10 | 12.43 | 11.97 | 11.99 | 12,525,360 | -0.13(-1.10%) |
Nov 04, 2020 | 12.36 | 12.63 | 11.80 | 12.12 | 20,003,780 | -0.27(-2.16%) |
Nov 03, 2020 | 12.52 | 12.64 | 12.17 | 12.39 | 13,866,563 | +0.18(+1.48%) |
Nov 02, 2020 | 11.78 | 12.39 | 11.42 | 12.21 | 16,591,606 | +0.71(+6.14%) |
Oct 30, 2020 | 11.04 | 11.53 | 10.95 | 11.50 | 16,924,570 | +0.42(+3.79%) |
Oct 29, 2020 | 10.73 | 11.37 | 10.48 | 11.08 | 15,818,877 | +0.19(+1.75%) |
Oct 28, 2020 | 11.40 | 11.55 | 10.89 | 10.89 | 19,152,712 | -1.04(-8.71%) |
Oct 27, 2020 | 12.12 | 12.16 | 11.81 | 11.93 | 12,447,726 | -0.27(-2.19%) |
Oct 26, 2020 | 12.43 | 12.46 | 12.13 | 12.20 | 17,420,114 | -0.50(-3.91%) |
Oct 23, 2020 | 12.61 | 12.87 | 12.43 | 12.69 | 18,607,180 | +0.23(+1.84%) |
Oct 22, 2020 | 12.09 | 12.50 | 12.05 | 12.46 | 11,294,328 | +0.38(+3.16%) |
Oct 21, 2020 | 12.02 | 12.30 | 11.92 | 12.08 | 12,527,390 | -0.07(-0.55%) |
Oct 20, 2020 | 11.86 | 12.53 | 11.81 | 12.15 | 19,644,844 | +0.54(+4.68%) |
Oct 19, 2020 | 11.66 | 12.14 | 11.30 | 11.61 | 21,521,952 | -0.08(-0.65%) |
Oct 16, 2020 | 12.38 | 12.46 | 11.64 | 11.68 | 19,303,818 | -0.78(-6.27%) |
Oct 15, 2020 | 11.82 | 12.48 | 11.70 | 12.46 | 12,866,358 | +0.33(+2.75%) |
Oct 14, 2020 | 12.01 | 12.57 | 11.98 | 12.13 | 12,816,881 | +0.17(+1.44%) |
Oct 13, 2020 | 11.98 | 12.20 | 11.82 | 11.96 | 9,713,313 | -0.18(-1.49%) |
Oct 12, 2020 | 12.00 | 12.19 | 11.79 | 12.14 | 11,333,708 | +0.14(+1.19%) |
Oct 09, 2020 | 12.31 | 12.36 | 11.86 | 12.00 | 14,224,948 | -0.22(-1.80%) |
Oct 08, 2020 | 11.56 | 12.22 | 11.49 | 12.22 | 14,378,119 | +0.84(+7.38%) |
Oct 07, 2020 | 11.32 | 11.48 | 11.16 | 11.38 | 13,939,311 | +0.08(+0.68%) |
Oct 06, 2020 | 11.66 | 11.98 | 11.23 | 11.30 | 21,003,320 | -0.08(-0.67%) |
Oct 05, 2020 | 11.01 | 11.41 | 10.88 | 11.38 | 14,466,776 | +0.59(+5.48%) |
Oct 02, 2020 | 10.16 | 10.86 | 10.11 | 10.79 | 18,753,994 | +0.13(+1.25%) |
Oct 01, 2020 | 11.31 | 11.35 | 10.49 | 10.65 | 28,336,930 | -0.84(-7.30%) |
Sep 30, 2020 | 11.61 | 11.89 | 11.40 | 11.49 | 12,730,384 | -0.02(-0.17%) |
Sep 29, 2020 | 12.13 | 12.18 | 11.44 | 11.51 | 14,051,236 | -0.66(-5.41%) |
Sep 28, 2020 | 12.11 | 12.32 | 11.97 | 12.17 | 17,406,066 | +0.37(+3.15%) |
Sep 25, 2020 | 11.74 | 11.99 | 11.64 | 11.80 | 19,379,952 | -0.14(-1.20%) |
Sep 24, 2020 | 11.75 | 12.18 | 11.45 | 11.94 | 25,189,694 | -0.12(-1.03%) |
Sep 23, 2020 | 12.74 | 12.87 | 12.05 | 12.06 | 16,682,486 | -0.65(-5.10%) |
Sep 22, 2020 | 12.82 | 13.04 | 12.49 | 12.71 | 10,711,398 | +0.05(+0.38%) |
Sep 21, 2020 | 13.08 | 13.18 | 12.29 | 12.66 | 20,666,588 | -1.12(-8.10%) |
Sep 18, 2020 | 14.03 | 14.27 | 13.68 | 13.78 | 13,116,387 | -0.35(-2.50%) |
Sep 17, 2020 | 14.05 | 14.28 | 13.89 | 14.13 | 13,196,621 | -0.24(-1.66%) |
Sep 16, 2020 | 13.95 | 14.64 | 13.76 | 14.37 | 15,724,051 | +0.60(+4.36%) |
Sep 15, 2020 | 13.78 | 13.96 | 13.65 | 13.77 | 8,315,204 | +0.10(+0.77%) |
Sep 14, 2020 | 13.65 | 13.83 | 13.44 | 13.66 | 11,289,106 | +0.06(+0.42%) |
Sep 11, 2020 | 13.70 | 13.70 | 13.34 | 13.61 | 11,374,317 | -0.01(-0.07%) |
Sep 10, 2020 | 14.35 | 14.47 | 13.53 | 13.62 | 16,491,271 | -0.74(-5.18%) |
Sep 09, 2020 | 14.27 | 14.61 | 14.21 | 14.36 | 12,867,137 | +0.24(+1.69%) |
Sep 08, 2020 | 14.77 | 14.86 | 14.08 | 14.12 | 16,551,542 | -1.13(-7.38%) |
Sep 04, 2020 | 15.53 | 15.59 | 14.77 | 15.25 | 13,600,143 | -0.12(-0.81%) |
Sep 03, 2020 | 15.39 | 15.91 | 15.10 | 15.37 | 16,655,880 | -0.12(-0.80%) |
Sep 02, 2020 | 15.42 | 15.53 | 15.30 | 15.50 | 10,920,331 | +0.02(+0.12%) |
Sep 01, 2020 | 15.19 | 15.59 | 15.10 | 15.48 | 11,578,091 | +0.09(+0.59%) |
Aug 31, 2020 | 15.40 | 15.54 | 15.18 | 15.39 | 10,315,381 | -0.09(-0.55%) |
Aug 28, 2020 | 15.30 | 15.62 | 15.23 | 15.47 | 8,944,019 | +0.24(+1.56%) |
Aug 27, 2020 | 15.04 | 15.27 | 14.82 | 15.23 | 8,773,631 | +0.20(+1.33%) |
Aug 26, 2020 | 15.32 | 15.45 | 15.00 | 15.03 | 9,410,060 | -0.32(-2.11%) |
Aug 25, 2020 | 15.80 | 15.87 | 15.27 | 15.36 | 10,727,555 | -0.13(-0.86%) |
Aug 24, 2020 | 15.10 | 15.82 | 15.00 | 15.49 | 15,481,653 | +0.52(+3.49%) |
Aug 21, 2020 | 15.10 | 15.20 | 14.84 | 14.97 | 10,312,370 | -0.26(-1.69%) |
Aug 20, 2020 | 15.47 | 15.49 | 15.17 | 15.22 | 14,050,477 | -0.46(-2.91%) |
Aug 19, 2020 | 15.64 | 16.04 | 15.58 | 15.68 | 12,542,309 | +0.04(+0.24%) |
Aug 18, 2020 | 15.79 | 16.06 | 15.54 | 15.64 | 11,086,554 | -0.19(-1.20%) |
Aug 17, 2020 | 15.71 | 16.02 | 15.69 | 15.83 | 12,947,547 | +0.02(+0.12%) |
Aug 14, 2020 | 15.51 | 15.84 | 15.36 | 15.81 | 12,876,082 | -0.02(-0.12%) |
Aug 13, 2020 | 15.82 | 15.97 | 15.55 | 15.83 | 14,115,806 | -0.06(-0.36%) |
Aug 12, 2020 | 15.65 | 15.99 | 15.58 | 15.89 | 21,555,808 | +0.54(+3.53%) |
Aug 11, 2020 | 15.21 | 15.87 | 15.20 | 15.35 | 27,116,240 | +0.50(+3.39%) |
Aug 10, 2020 | 14.24 | 14.89 | 14.20 | 14.84 | 11,031,984 | +0.68(+4.84%) |
Aug 07, 2020 | 13.93 | 14.16 | 13.71 | 14.16 | 13,585,180 | +0.07(+0.47%) |
Aug 06, 2020 | 14.59 | 14.68 | 14.07 | 14.09 | 11,976,276 | -0.48(-3.26%) |
Aug 05, 2020 | 14.77 | 14.98 | 14.51 | 14.57 | 14,167,951 | +0.20(+1.39%) |
Aug 04, 2020 | 13.79 | 14.50 | 13.75 | 14.37 | 16,558,754 | +0.55(+3.99%) |
Aug 03, 2020 | 13.63 | 13.96 | 13.55 | 13.82 | 11,760,622 | +0.19(+1.40%) |
Jul 31, 2020 | 13.69 | 13.87 | 13.41 | 13.63 | 18,944,062 | -0.32(-2.32%) |
Jul 30, 2020 | 14.05 | 14.11 | 13.88 | 13.95 | 15,445,401 | -0.38(-2.65%) |
Jul 29, 2020 | 13.91 | 14.36 | 13.90 | 14.33 | 14,431,894 | +0.40(+2.87%) |
Jul 28, 2020 | 14.07 | 14.25 | 13.86 | 13.93 | 15,614,747 | -0.24(-1.68%) |
Jul 27, 2020 | 13.98 | 14.20 | 13.77 | 14.17 | 15,913,403 | +0.18(+1.29%) |
Jul 24, 2020 | 13.94 | 14.18 | 13.86 | 13.99 | 23,031,868 | -0.04(-0.27%) |
Jul 23, 2020 | 13.27 | 14.05 | 13.26 | 14.03 | 20,513,796 | +0.54(+4.02%) |
Jul 22, 2020 | 13.45 | 13.68 | 13.20 | 13.48 | 18,855,618 | -0.13(-0.98%) |
Jul 21, 2020 | 13.36 | 14.19 | 13.29 | 13.62 | 34,308,088 | +0.87(+6.79%) |
Jul 20, 2020 | 13.04 | 13.45 | 12.72 | 12.75 | 29,803,276 | +0.31(+2.52%) |
Jul 17, 2020 | 12.50 | 12.78 | 12.30 | 12.44 | 17,335,314 | -0.01(-0.08%) |
Jul 16, 2020 | 12.20 | 12.72 | 12.07 | 12.45 | 13,404,130 | +0.09(+0.69%) |
Jul 15, 2020 | 12.35 | 12.53 | 12.11 | 12.36 | 19,140,438 | +0.49(+4.17%) |
Jul 14, 2020 | 11.17 | 11.92 | 11.06 | 11.87 | 16,692,747 | +0.66(+5.85%) |
Jul 13, 2020 | 11.64 | 11.66 | 11.18 | 11.21 | 13,993,156 | -0.26(-2.24%) |
Jul 10, 2020 | 11.16 | 11.50 | 11.10 | 11.47 | 13,560,783 | +0.27(+2.38%) |
Jul 09, 2020 | 11.86 | 11.95 | 11.13 | 11.20 | 16,942,182 | -0.66(-5.53%) |
Jul 08, 2020 | 11.81 | 12.05 | 11.59 | 11.86 | 13,799,544 | +0.06(+0.48%) |
Jul 07, 2020 | 12.15 | 12.22 | 11.80 | 11.80 | 11,532,506 | -0.59(-4.76%) |
Jul 06, 2020 | 12.31 | 12.56 | 12.10 | 12.39 | 14,342,920 | +0.44(+3.66%) |
Jul 02, 2020 | 12.16 | 12.47 | 11.95 | 11.95 | 15,905,655 | +0.10(+0.80%) |
Jul 01, 2020 | 12.54 | 12.66 | 11.79 | 11.86 | 16,400,096 | -0.48(-3.93%) |
Jun 30, 2020 | 11.66 | 12.51 | 11.53 | 12.34 | 22,261,100 | +0.53(+4.51%) |
Jun 29, 2020 | 11.42 | 11.94 | 11.26 | 11.81 | 17,575,756 | +0.47(+4.11%) |
Jun 26, 2020 | 11.71 | 11.71 | 11.24 | 11.34 | 17,266,960 | -0.48(-4.02%) |
Jun 25, 2020 | 11.01 | 11.82 | 10.95 | 11.82 | 13,527,232 | +0.54(+4.81%) |
Jun 24, 2020 | 12.05 | 12.08 | 11.04 | 11.28 | 19,683,846 | -1.08(-8.77%) |
Jun 23, 2020 | 12.53 | 12.60 | 12.32 | 12.36 | 13,977,503 | -0.02(-0.15%) |
Jun 22, 2020 | 12.30 | 12.49 | 12.09 | 12.38 | 13,503,338 | -0.02(-0.15%) |
Jun 19, 2020 | 13.10 | 13.12 | 12.31 | 12.40 | 31,254,800 | -0.14(-1.14%) |
Jun 18, 2020 | 12.11 | 12.68 | 12.03 | 12.54 | 15,109,230 | +0.22(+1.77%) |
Jun 17, 2020 | 12.79 | 12.80 | 12.30 | 12.32 | 16,480,078 | -0.54(-4.21%) |
Jun 16, 2020 | 13.41 | 13.45 | 12.42 | 12.87 | 24,737,670 | +0.48(+3.84%) |
Jun 15, 2020 | 11.36 | 12.63 | 11.14 | 12.39 | 20,675,984 | +0.24(+1.96%) |
Jun 12, 2020 | 12.52 | 12.66 | 11.71 | 12.15 | 21,109,214 | +0.48(+4.07%) |
Jun 11, 2020 | 12.00 | 12.60 | 11.63 | 11.68 | 29,251,818 | -2.12(-15.37%) |
Jun 10, 2020 | 14.38 | 14.49 | 13.51 | 13.80 | 27,785,658 | -0.87(-5.96%) |
Jun 09, 2020 | 14.85 | 14.85 | 14.11 | 14.67 | 25,021,750 | -0.92(-5.91%) |
Jun 08, 2020 | 14.74 | 15.64 | 14.44 | 15.60 | 38,231,316 | +1.79(+12.95%) |
Jun 05, 2020 | 13.52 | 14.27 | 13.51 | 13.81 | 29,210,266 | +1.26(+10.08%) |
Jun 04, 2020 | 12.35 | 12.77 | 12.05 | 12.54 | 23,651,562 | +0.10(+0.84%) |
Jun 03, 2020 | 12.45 | 12.57 | 12.22 | 12.44 | 25,333,392 | +0.37(+3.07%) |
Jun 02, 2020 | 11.64 | 12.08 | 11.51 | 12.07 | 22,880,124 | +0.66(+5.79%) |