Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.44 | 29.90 | 29.33 | 29.46 | 2,842,068 | +0.15(+0.53%) |
Jun 29, 2021 | 29.34 | 29.48 | 29.19 | 29.31 | 3,259,918 | +0.20(+0.70%) |
Jun 28, 2021 | 29.70 | 29.72 | 28.86 | 29.10 | 4,767,918 | -0.82(-2.74%) |
Jun 25, 2021 | 29.75 | 30.10 | 29.33 | 29.92 | 2,345,451 | +0.32(+1.10%) |
Jun 24, 2021 | 29.58 | 29.65 | 29.22 | 29.60 | 1,836,970 | +0.14(+0.47%) |
Jun 23, 2021 | 29.71 | 30.21 | 29.45 | 29.46 | 3,405,596 | -0.15(-0.49%) |
Jun 22, 2021 | 29.41 | 29.69 | 28.92 | 29.61 | 2,414,680 | +0.10(+0.33%) |
Jun 21, 2021 | 28.20 | 29.67 | 28.13 | 29.51 | 4,026,960 | +1.57(+5.61%) |
Jun 18, 2021 | 27.80 | 28.52 | 27.49 | 27.94 | 4,355,200 | -0.50(-1.77%) |
Jun 17, 2021 | 29.61 | 29.88 | 28.23 | 28.45 | 8,831,810 | -1.21(-4.08%) |
Jun 16, 2021 | 30.44 | 30.46 | 29.65 | 29.66 | 8,028,696 | -0.77(-2.53%) |
Jun 15, 2021 | 30.23 | 30.49 | 30.07 | 30.43 | 3,485,127 | +0.37(+1.23%) |
Jun 14, 2021 | 29.91 | 30.55 | 29.91 | 30.06 | 3,015,877 | +0.22(+0.75%) |
Jun 11, 2021 | 30.03 | 30.19 | 29.75 | 29.83 | 1,780,363 | +0.19(+0.65%) |
Jun 10, 2021 | 30.02 | 30.12 | 29.42 | 29.64 | 2,416,737 | -0.05(-0.16%) |
Jun 09, 2021 | 30.39 | 30.47 | 29.66 | 29.69 | 2,694,687 | -0.52(-1.72%) |
Jun 08, 2021 | 29.66 | 30.44 | 29.66 | 30.21 | 3,188,808 | +0.13(+0.43%) |
Jun 07, 2021 | 30.14 | 30.31 | 29.85 | 30.08 | 1,839,547 | -0.06(-0.21%) |
Jun 04, 2021 | 30.01 | 30.20 | 29.72 | 30.15 | 2,767,831 | +0.35(+1.18%) |
Jun 03, 2021 | 29.60 | 29.91 | 29.43 | 29.79 | 2,119,504 | +0.02(+0.05%) |
Jun 02, 2021 | 29.38 | 30.03 | 29.16 | 29.78 | 3,855,630 | +0.63(+2.17%) |
Jun 01, 2021 | 28.50 | 29.26 | 28.50 | 29.14 | 4,196,654 | +1.39(+5.00%) |
May 28, 2021 | 27.82 | 27.96 | 27.66 | 27.76 | 2,376,327 | +0.09(+0.32%) |
May 27, 2021 | 27.19 | 27.74 | 27.19 | 27.67 | 2,818,720 | +0.62(+2.28%) |
May 26, 2021 | 26.27 | 27.13 | 26.27 | 27.05 | 2,242,721 | +0.70(+2.65%) |
May 25, 2021 | 26.78 | 26.95 | 26.26 | 26.35 | 2,611,394 | -0.54(-2.00%) |
May 24, 2021 | 26.71 | 26.93 | 26.32 | 26.89 | 1,342,328 | +0.36(+1.36%) |
May 21, 2021 | 26.96 | 27.13 | 26.36 | 26.53 | 2,263,836 | -0.09(-0.33%) |
May 20, 2021 | 26.53 | 26.72 | 26.12 | 26.62 | 3,484,853 | +0.05(+0.18%) |
May 19, 2021 | 27.16 | 27.32 | 26.38 | 26.57 | 3,711,595 | -1.25(-4.50%) |
May 18, 2021 | 28.17 | 28.40 | 27.63 | 27.82 | 2,518,556 | -0.30(-1.05%) |
May 17, 2021 | 27.52 | 28.17 | 27.35 | 28.12 | 2,905,202 | +0.55(+2.01%) |
May 14, 2021 | 26.94 | 27.79 | 26.87 | 27.56 | 3,611,565 | +1.08(+4.09%) |
May 13, 2021 | 26.56 | 27.09 | 26.21 | 26.48 | 4,552,565 | -0.46(-1.70%) |
May 12, 2021 | 27.00 | 27.55 | 26.88 | 26.94 | 4,078,749 | +0.07(+0.27%) |
May 11, 2021 | 27.13 | 27.28 | 26.66 | 26.87 | 3,802,589 | -0.65(-2.36%) |
May 10, 2021 | 27.74 | 27.86 | 27.16 | 27.52 | 5,047,639 | -0.03(-0.12%) |
May 07, 2021 | 26.40 | 27.63 | 26.19 | 27.55 | 5,279,731 | +0.93(+3.49%) |
May 06, 2021 | 26.19 | 26.66 | 25.56 | 26.62 | 3,695,695 | +0.57(+2.19%) |
May 05, 2021 | 25.63 | 26.09 | 25.03 | 26.05 | 4,658,365 | +1.04(+4.17%) |
May 04, 2021 | 25.32 | 25.46 | 24.65 | 25.01 | 5,426,513 | -0.14(-0.57%) |
May 03, 2021 | 24.40 | 25.18 | 24.35 | 25.15 | 3,458,542 | +0.79(+3.26%) |
Apr 30, 2021 | 24.33 | 24.55 | 24.17 | 24.36 | 2,742,255 | -0.29(-1.17%) |
Apr 29, 2021 | 25.02 | 25.09 | 24.40 | 24.65 | 3,352,715 | +0.10(+0.39%) |
Apr 28, 2021 | 24.21 | 24.69 | 24.13 | 24.55 | 6,607,542 | +0.46(+1.93%) |
Apr 27, 2021 | 24.06 | 24.35 | 23.89 | 24.08 | 6,017,879 | +0.19(+0.81%) |
Apr 26, 2021 | 23.70 | 24.08 | 23.64 | 23.89 | 1,508,449 | +0.18(+0.74%) |
Apr 23, 2021 | 23.75 | 23.86 | 23.35 | 23.72 | 2,490,556 | +0.16(+0.68%) |
Apr 22, 2021 | 23.88 | 23.88 | 23.18 | 23.56 | 5,338,583 | -0.32(-1.34%) |
Apr 21, 2021 | 23.14 | 24.03 | 23.14 | 23.88 | 3,359,787 | +0.30(+1.29%) |
Apr 20, 2021 | 24.33 | 24.55 | 23.27 | 23.57 | 3,296,274 | -0.95(-3.86%) |
Apr 19, 2021 | 24.79 | 24.88 | 24.35 | 24.52 | 2,872,837 | -0.21(-0.84%) |
Apr 16, 2021 | 25.07 | 25.24 | 24.71 | 24.73 | 3,193,145 | -0.15(-0.61%) |
Apr 15, 2021 | 25.23 | 25.34 | 24.85 | 24.88 | 2,184,304 | -0.30(-1.21%) |
Apr 14, 2021 | 24.47 | 25.34 | 24.44 | 25.18 | 3,840,880 | +0.88(+3.63%) |
Apr 13, 2021 | 24.54 | 24.74 | 24.29 | 24.30 | 2,688,286 | -0.24(-0.98%) |
Apr 12, 2021 | 24.97 | 24.97 | 24.51 | 24.54 | 3,886,577 | -0.19(-0.78%) |
Apr 09, 2021 | 24.80 | 25.01 | 24.64 | 24.73 | 3,453,576 | -0.07(-0.29%) |
Apr 08, 2021 | 24.46 | 24.89 | 24.10 | 24.81 | 2,591,182 | +0.31(+1.28%) |
Apr 07, 2021 | 24.89 | 25.02 | 24.42 | 24.49 | 2,855,636 | -0.46(-1.86%) |
Apr 06, 2021 | 24.85 | 25.39 | 24.72 | 24.96 | 2,689,228 | +0.25(+1.01%) |
Apr 05, 2021 | 25.13 | 25.26 | 24.57 | 24.71 | 3,820,295 | -0.61(-2.41%) |
Apr 01, 2021 | 24.89 | 25.34 | 24.29 | 25.32 | 4,812,106 | +0.57(+2.30%) |
Mar 31, 2021 | 24.70 | 24.92 | 24.49 | 24.75 | 2,899,156 | +0.18(+0.72%) |
Mar 30, 2021 | 24.32 | 24.78 | 24.28 | 24.57 | 2,630,981 | +0.00(+0.00%) |
Mar 29, 2021 | 24.66 | 24.82 | 24.32 | 24.57 | 3,313,138 | -0.30(-1.19%) |
Mar 26, 2021 | 25.01 | 25.05 | 24.45 | 24.87 | 4,690,996 | +0.41(+1.67%) |
Mar 25, 2021 | 23.73 | 24.47 | 23.53 | 24.46 | 6,406,597 | +0.34(+1.40%) |
Mar 24, 2021 | 23.56 | 24.68 | 23.56 | 24.12 | 6,254,001 | +0.95(+4.12%) |
Mar 23, 2021 | 23.10 | 23.42 | 22.85 | 23.17 | 7,508,399 | -0.52(-2.20%) |
Mar 22, 2021 | 23.94 | 24.17 | 23.58 | 23.69 | 5,596,287 | -0.44(-1.83%) |
Mar 19, 2021 | 23.72 | 24.33 | 23.49 | 24.13 | 6,285,136 | +0.42(+1.76%) |
Mar 18, 2021 | 24.68 | 25.01 | 23.65 | 23.72 | 8,855,408 | -1.26(-5.04%) |
Mar 17, 2021 | 24.33 | 25.20 | 24.30 | 24.97 | 3,018,228 | +0.41(+1.67%) |
Mar 16, 2021 | 25.39 | 25.45 | 24.48 | 24.56 | 3,756,658 | -1.03(-4.04%) |
Mar 15, 2021 | 25.35 | 25.65 | 25.10 | 25.60 | 3,212,714 | +0.14(+0.56%) |
Mar 12, 2021 | 25.35 | 25.52 | 25.20 | 25.46 | 8,236,946 | +0.09(+0.37%) |
Mar 11, 2021 | 25.29 | 25.78 | 25.12 | 25.36 | 3,321,316 | +0.25(+1.01%) |
Mar 10, 2021 | 24.18 | 25.14 | 24.11 | 25.11 | 3,565,868 | +0.99(+4.09%) |
Mar 09, 2021 | 24.17 | 24.53 | 23.93 | 24.12 | 5,274,970 | +0.06(+0.26%) |
Mar 08, 2021 | 24.57 | 24.67 | 23.98 | 24.06 | 5,914,488 | -0.47(-1.93%) |
Mar 05, 2021 | 24.54 | 25.21 | 24.04 | 24.53 | 8,838,847 | +0.56(+2.34%) |
Mar 04, 2021 | 23.73 | 24.45 | 23.25 | 23.97 | 9,412,298 | +0.47(+2.02%) |
Mar 03, 2021 | 22.75 | 23.71 | 22.73 | 23.50 | 5,982,363 | +0.85(+3.73%) |
Mar 02, 2021 | 22.44 | 22.99 | 22.33 | 22.65 | 4,123,207 | +0.12(+0.53%) |
Mar 01, 2021 | 22.00 | 22.60 | 21.89 | 22.53 | 4,835,240 | +0.98(+4.54%) |
Feb 26, 2021 | 21.88 | 22.15 | 21.33 | 21.55 | 4,725,691 | -0.62(-2.81%) |
Feb 25, 2021 | 23.16 | 23.32 | 22.17 | 22.18 | 4,858,693 | -0.84(-3.64%) |
Feb 24, 2021 | 22.91 | 23.81 | 22.35 | 23.02 | 6,371,205 | +0.19(+0.83%) |
Feb 23, 2021 | 22.83 | 22.90 | 21.86 | 22.83 | 4,339,951 | +0.23(+1.01%) |
Feb 22, 2021 | 22.04 | 22.95 | 21.99 | 22.60 | 3,559,341 | +0.70(+3.21%) |
Feb 19, 2021 | 21.83 | 22.18 | 21.74 | 21.89 | 3,317,922 | +0.07(+0.33%) |
Feb 18, 2021 | 21.94 | 22.08 | 21.57 | 21.82 | 3,580,639 | -0.08(-0.36%) |
Feb 17, 2021 | 21.73 | 21.96 | 21.46 | 21.90 | 3,547,189 | +0.09(+0.43%) |
Feb 16, 2021 | 21.63 | 22.00 | 21.50 | 21.81 | 6,137,942 | +0.57(+2.68%) |
Feb 12, 2021 | 20.58 | 21.26 | 20.51 | 21.24 | 3,209,165 | +0.51(+2.44%) |
Feb 11, 2021 | 20.48 | 20.93 | 20.48 | 20.73 | 2,974,154 | +0.24(+1.16%) |
Feb 10, 2021 | 20.30 | 20.68 | 20.20 | 20.50 | 4,184,698 | +0.35(+1.72%) |
Feb 09, 2021 | 20.24 | 20.35 | 19.87 | 20.15 | 2,924,397 | -0.14(-0.70%) |
Feb 08, 2021 | 20.11 | 20.41 | 19.90 | 20.29 | 4,756,724 | +0.35(+1.74%) |
Feb 05, 2021 | 19.87 | 20.01 | 19.64 | 19.94 | 5,270,617 | +0.46(+2.35%) |
Feb 04, 2021 | 19.42 | 19.55 | 18.91 | 19.49 | 5,181,281 | +0.14(+0.73%) |
Feb 03, 2021 | 18.79 | 19.41 | 18.75 | 19.34 | 3,532,751 | +0.69(+3.68%) |
Feb 02, 2021 | 18.68 | 18.98 | 18.40 | 18.66 | 3,716,069 | +0.51(+2.83%) |
Feb 01, 2021 | 18.07 | 18.32 | 17.77 | 18.14 | 3,263,579 | +0.31(+1.73%) |
Jan 29, 2021 | 18.08 | 18.56 | 17.69 | 17.83 | 5,627,149 | -0.42(-2.29%) |
Jan 28, 2021 | 18.26 | 18.44 | 17.91 | 18.25 | 5,910,298 | +0.17(+0.92%) |
Jan 27, 2021 | 18.47 | 18.94 | 18.06 | 18.09 | 4,768,177 | -0.73(-3.86%) |
Jan 26, 2021 | 19.53 | 19.65 | 18.78 | 18.81 | 3,633,315 | -0.53(-2.74%) |
Jan 25, 2021 | 19.07 | 19.34 | 18.78 | 19.34 | 2,972,058 | +0.12(+0.62%) |
Jan 22, 2021 | 18.95 | 19.37 | 18.84 | 19.22 | 3,605,832 | -0.24(-1.22%) |
Jan 21, 2021 | 19.60 | 19.72 | 18.96 | 19.46 | 2,840,510 | -0.22(-1.12%) |
Jan 20, 2021 | 19.79 | 19.86 | 19.45 | 19.68 | 2,802,225 | +0.13(+0.65%) |
Jan 19, 2021 | 19.61 | 19.72 | 19.24 | 19.56 | 5,380,099 | -0.01(-0.04%) |
Jan 15, 2021 | 20.27 | 20.35 | 19.50 | 19.56 | 13,902,079 | -1.00(-4.84%) |
Jan 14, 2021 | 20.73 | 20.86 | 20.36 | 20.56 | 5,445,998 | -0.28(-1.33%) |
Jan 13, 2021 | 21.14 | 21.22 | 20.69 | 20.84 | 4,186,125 | -0.36(-1.71%) |
Jan 12, 2021 | 21.13 | 21.27 | 20.79 | 21.20 | 5,799,727 | +0.29(+1.40%) |
Jan 11, 2021 | 20.58 | 21.08 | 20.37 | 20.91 | 10,876,339 | -0.33(-1.56%) |
Jan 08, 2021 | 21.65 | 21.67 | 20.79 | 21.24 | 3,581,650 | -0.20(-0.92%) |
Jan 07, 2021 | 21.27 | 21.58 | 21.09 | 21.44 | 3,002,335 | +0.38(+1.80%) |
Jan 06, 2021 | 21.17 | 21.51 | 20.89 | 21.06 | 5,758,127 | +0.08(+0.38%) |
Jan 05, 2021 | 19.41 | 21.08 | 19.27 | 20.98 | 7,839,031 | +1.67(+8.67%) |
Jan 04, 2021 | 19.21 | 19.60 | 19.03 | 19.30 | 6,340,119 | +0.31(+1.62%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 2,942,318 | -0.22(-1.15%) | |
Dec 30, 2020 | 18.79 | 19.31 | 18.74 | 19.22 | 2,942,318 | +0.43(+2.27%) |
Dec 29, 2020 | 18.89 | 19.07 | 18.56 | 18.79 | 3,037,815 | +0.22(+1.19%) |
Dec 28, 2020 | 19.03 | 19.04 | 18.40 | 18.57 | 2,029,721 | -0.36(-1.88%) |
Dec 24, 2020 | 18.95 | 18.99 | 18.65 | 18.92 | 906,269 | -0.07(-0.37%) |
Dec 23, 2020 | 18.56 | 19.04 | 18.50 | 19.00 | 2,228,717 | +0.78(+4.29%) |
Dec 22, 2020 | 18.47 | 18.54 | 18.11 | 18.21 | 1,930,601 | -0.34(-1.83%) |
Dec 21, 2020 | 18.09 | 18.71 | 17.95 | 18.55 | 3,048,098 | -0.51(-2.65%) |
Dec 18, 2020 | 19.34 | 19.63 | 19.00 | 19.06 | 2,928,472 | -0.37(-1.91%) |
Dec 17, 2020 | 19.44 | 19.55 | 19.14 | 19.43 | 2,786,384 | +0.21(+1.07%) |
Dec 16, 2020 | 19.90 | 19.97 | 19.09 | 19.22 | 4,679,929 | -0.70(-3.53%) |
Dec 15, 2020 | 19.63 | 19.98 | 19.34 | 19.93 | 2,818,974 | +0.56(+2.90%) |
Dec 14, 2020 | 20.05 | 20.13 | 19.25 | 19.37 | 4,934,907 | -0.42(-2.12%) |
Dec 11, 2020 | 19.68 | 19.94 | 19.39 | 19.79 | 2,691,840 | -0.01(-0.04%) |
Dec 10, 2020 | 19.18 | 20.18 | 19.18 | 19.79 | 4,469,333 | +0.59(+3.09%) |
Dec 09, 2020 | 19.49 | 19.68 | 18.92 | 19.20 | 5,412,289 | -0.17(-0.90%) |
Dec 08, 2020 | 19.15 | 19.47 | 19.02 | 19.37 | 11,605,286 | +0.12(+0.64%) |
Dec 07, 2020 | 19.28 | 19.47 | 18.95 | 19.25 | 4,834,793 | -0.27(-1.39%) |
Dec 04, 2020 | 18.88 | 19.59 | 18.84 | 19.52 | 10,736,495 | +0.98(+5.27%) |
Dec 03, 2020 | 18.29 | 18.75 | 18.09 | 18.55 | 4,253,463 | +0.35(+1.92%) |
Dec 02, 2020 | 18.04 | 18.66 | 17.92 | 18.20 | 4,965,998 | +0.23(+1.30%) |
Dec 01, 2020 | 18.27 | 18.37 | 17.74 | 17.96 | 3,512,341 | +0.23(+1.31%) |
Nov 30, 2020 | 18.51 | 18.54 | 17.72 | 17.73 | 4,173,279 | -0.92(-4.91%) |
Nov 27, 2020 | 18.33 | 18.86 | 18.17 | 18.65 | 1,878,535 | +0.27(+1.48%) |
Nov 25, 2020 | 18.37 | 18.74 | 18.27 | 18.37 | 3,780,129 | -0.20(-1.09%) |
Nov 24, 2020 | 18.17 | 19.03 | 17.99 | 18.58 | 5,565,497 | +0.88(+4.96%) |
Nov 23, 2020 | 17.11 | 17.74 | 17.06 | 17.70 | 4,677,733 | +0.85(+5.02%) |
Nov 20, 2020 | 16.54 | 16.91 | 16.44 | 16.85 | 3,009,032 | +0.73(+4.53%) |
Nov 19, 2020 | 16.66 | 16.77 | 16.22 | 16.12 | 4,936,403 | -0.74(-4.37%) |
Nov 18, 2020 | 16.66 | 17.16 | 16.60 | 16.86 | 4,136,549 | +0.34(+2.07%) |
Nov 17, 2020 | 15.99 | 16.61 | 15.88 | 16.52 | 3,403,469 | +0.26(+1.58%) |
Nov 16, 2020 | 16.54 | 16.54 | 15.88 | 16.26 | 4,380,029 | +0.68(+4.38%) |
Nov 13, 2020 | 15.37 | 15.71 | 15.22 | 15.58 | 5,632,902 | +0.15(+0.96%) |
Nov 12, 2020 | 16.29 | 16.30 | 15.29 | 15.43 | 5,583,521 | -1.19(-7.15%) |
Nov 11, 2020 | 16.30 | 16.84 | 16.21 | 16.62 | 5,621,516 | +0.47(+2.88%) |
Nov 10, 2020 | 15.74 | 16.19 | 15.39 | 16.15 | 5,878,021 | +0.62(+4.00%) |
Nov 09, 2020 | 14.13 | 15.71 | 13.94 | 15.53 | 9,864,863 | +2.81(+22.09%) |
Nov 06, 2020 | 13.07 | 13.16 | 12.70 | 12.72 | 2,825,468 | -0.31(-2.38%) |
Nov 05, 2020 | 13.27 | 13.42 | 13.02 | 13.03 | 5,935,432 | +0.03(+0.24%) |
Nov 04, 2020 | 12.94 | 13.22 | 12.63 | 13.00 | 3,409,325 | +0.05(+0.42%) |
Nov 03, 2020 | 12.87 | 13.18 | 12.80 | 12.95 | 3,132,725 | +0.38(+3.03%) |
Nov 02, 2020 | 12.60 | 12.77 | 12.34 | 12.57 | 3,967,191 | +0.19(+1.50%) |
Oct 30, 2020 | 12.16 | 12.39 | 11.96 | 12.38 | 3,964,337 | +0.22(+1.79%) |
Oct 29, 2020 | 11.97 | 12.22 | 11.78 | 12.16 | 3,929,272 | -0.07(-0.57%) |
Oct 28, 2020 | 12.23 | 12.54 | 12.14 | 12.23 | 3,156,360 | -0.50(-3.90%) |
Oct 27, 2020 | 12.61 | 12.88 | 12.55 | 12.73 | 3,278,904 | +0.08(+0.61%) |
Oct 26, 2020 | 13.02 | 13.04 | 12.58 | 12.65 | 3,950,122 | -0.60(-4.51%) |
Oct 23, 2020 | 13.47 | 13.47 | 13.04 | 13.25 | 3,814,781 | -0.05(-0.35%) |
Oct 22, 2020 | 13.15 | 13.42 | 13.03 | 13.30 | 3,907,132 | +0.15(+1.12%) |
Oct 21, 2020 | 13.42 | 13.56 | 13.13 | 13.15 | 2,799,842 | -0.37(-2.76%) |
Oct 20, 2020 | 13.61 | 13.81 | 13.28 | 13.52 | 3,864,339 | +0.00(+0.00%) |
Oct 19, 2020 | 13.76 | 13.89 | 13.49 | 13.52 | 3,141,517 | -0.14(-1.02%) |
Oct 16, 2020 | 13.90 | 14.04 | 13.60 | 13.66 | 2,632,758 | -0.28(-2.00%) |
Oct 15, 2020 | 13.68 | 14.03 | 13.48 | 13.94 | 3,918,267 | -0.05(-0.33%) |
Oct 14, 2020 | 13.93 | 14.50 | 13.89 | 13.99 | 4,527,327 | +0.14(+1.01%) |
Oct 13, 2020 | 13.83 | 14.04 | 13.79 | 13.85 | 3,962,938 | -0.12(-0.89%) |
Oct 12, 2020 | 13.88 | 14.09 | 13.72 | 13.97 | 2,537,880 | +0.09(+0.67%) |
Oct 09, 2020 | 14.05 | 14.06 | 13.55 | 13.88 | 6,778,727 | -0.07(-0.50%) |
Oct 08, 2020 | 13.17 | 14.11 | 13.13 | 13.95 | 6,639,508 | +0.93(+7.16%) |
Oct 07, 2020 | 12.68 | 13.11 | 12.59 | 13.02 | 3,543,090 | +0.40(+3.20%) |
Oct 06, 2020 | 12.73 | 12.99 | 12.41 | 12.61 | 5,478,436 | +0.09(+0.74%) |
Oct 05, 2020 | 12.37 | 12.54 | 12.17 | 12.52 | 3,634,501 | +0.38(+3.13%) |
Oct 02, 2020 | 11.64 | 12.36 | 11.53 | 12.14 | 4,767,768 | +0.08(+0.64%) |
Oct 01, 2020 | 12.30 | 12.51 | 11.98 | 12.06 | 4,903,742 | -0.36(-2.94%) |
Sep 30, 2020 | 12.51 | 12.74 | 12.41 | 12.43 | 4,094,279 | -0.03(-0.25%) |
Sep 29, 2020 | 12.86 | 12.90 | 12.30 | 12.46 | 4,396,586 | -0.52(-4.01%) |
Sep 28, 2020 | 12.81 | 13.08 | 12.79 | 12.98 | 2,560,628 | +0.44(+3.53%) |
Sep 25, 2020 | 12.66 | 12.79 | 12.43 | 12.54 | 3,216,169 | -0.28(-2.18%) |
Sep 24, 2020 | 12.55 | 13.05 | 12.40 | 12.82 | 3,651,373 | +0.09(+0.67%) |
Sep 23, 2020 | 13.24 | 13.43 | 12.71 | 12.73 | 3,566,839 | -0.46(-3.47%) |
Sep 22, 2020 | 12.98 | 13.35 | 12.95 | 13.19 | 3,399,562 | +0.27(+2.10%) |
Sep 21, 2020 | 13.27 | 13.27 | 12.68 | 12.92 | 4,734,939 | -0.73(-5.35%) |
Sep 18, 2020 | 13.90 | 13.90 | 13.58 | 13.65 | 3,554,829 | -0.27(-1.95%) |
Sep 17, 2020 | 13.96 | 14.03 | 13.65 | 13.92 | 11,083,301 | -0.14(-0.97%) |
Sep 16, 2020 | 13.66 | 14.30 | 13.52 | 14.05 | 14,241,116 | +0.52(+3.87%) |
Sep 15, 2020 | 13.87 | 14.11 | 13.51 | 13.53 | 3,162,315 | -0.14(-1.05%) |
Sep 14, 2020 | 13.67 | 13.73 | 13.34 | 13.68 | 2,803,721 | +0.08(+0.56%) |
Sep 11, 2020 | 13.77 | 13.96 | 13.50 | 13.60 | 2,887,970 | -0.11(-0.77%) |
Sep 10, 2020 | 13.97 | 14.15 | 13.57 | 13.71 | 3,798,415 | -0.28(-2.01%) |
Sep 09, 2020 | 13.70 | 14.03 | 13.60 | 13.99 | 3,179,119 | +0.46(+3.36%) |
Sep 08, 2020 | 14.52 | 14.71 | 13.51 | 13.53 | 6,320,409 | -1.43(-9.58%) |
Sep 04, 2020 | 15.02 | 15.05 | 14.51 | 14.96 | 5,969,483 | +0.11(+0.71%) |
Sep 03, 2020 | 14.93 | 15.49 | 14.85 | 14.86 | 4,929,425 | -0.20(-1.36%) |
Sep 02, 2020 | 15.15 | 15.29 | 14.96 | 15.06 | 4,482,726 | -0.07(-0.45%) |
Sep 01, 2020 | 14.93 | 15.26 | 14.71 | 15.13 | 2,659,213 | +0.21(+1.42%) |
Aug 31, 2020 | 15.35 | 15.35 | 14.90 | 14.92 | 2,605,458 | -0.36(-2.33%) |
Aug 28, 2020 | 15.28 | 15.43 | 15.12 | 15.28 | 2,037,729 | +0.08(+0.55%) |
Aug 27, 2020 | 15.16 | 15.24 | 14.87 | 15.19 | 2,450,053 | +0.05(+0.35%) |
Aug 26, 2020 | 15.43 | 15.43 | 14.99 | 15.14 | 2,236,801 | -0.28(-1.82%) |
Aug 25, 2020 | 15.44 | 15.58 | 15.25 | 15.42 | 2,084,786 | +0.12(+0.79%) |
Aug 24, 2020 | 14.81 | 15.34 | 14.77 | 15.30 | 3,892,265 | +0.61(+4.13%) |
Aug 21, 2020 | 14.91 | 15.06 | 14.59 | 14.69 | 2,653,162 | -0.32(-2.12%) |
Aug 20, 2020 | 14.86 | 15.20 | 14.79 | 15.01 | 2,789,316 | -0.09(-0.60%) |
Aug 19, 2020 | 15.20 | 15.30 | 15.05 | 15.10 | 1,830,687 | -0.14(-0.90%) |
Aug 18, 2020 | 15.33 | 15.55 | 15.17 | 15.24 | 3,152,923 | -0.14(-0.94%) |
Aug 17, 2020 | 15.47 | 15.55 | 15.21 | 15.38 | 2,647,356 | -0.08(-0.49%) |
Aug 14, 2020 | 15.19 | 15.47 | 15.15 | 15.46 | 1,713,929 | +0.08(+0.54%) |
Aug 13, 2020 | 15.37 | 15.60 | 15.19 | 15.37 | 2,395,042 | -0.12(-0.78%) |
Aug 12, 2020 | 15.94 | 16.00 | 15.33 | 15.50 | 4,214,389 | -0.09(-0.58%) |
Aug 11, 2020 | 15.68 | 16.09 | 15.56 | 15.59 | 8,497,062 | +0.20(+1.28%) |
Aug 10, 2020 | 15.23 | 15.49 | 14.89 | 15.39 | 5,334,406 | +0.28(+1.86%) |
Aug 07, 2020 | 14.56 | 15.15 | 14.43 | 15.11 | 5,678,774 | +0.44(+3.00%) |
Aug 06, 2020 | 14.14 | 14.85 | 14.14 | 14.67 | 5,379,305 | +0.42(+2.93%) |
Aug 05, 2020 | 14.31 | 14.69 | 14.04 | 14.25 | 4,529,142 | +0.40(+2.90%) |
Aug 04, 2020 | 13.43 | 14.00 | 13.42 | 13.85 | 3,419,407 | +0.41(+3.05%) |
Aug 03, 2020 | 13.49 | 13.54 | 13.16 | 13.44 | 1,917,608 | +0.05(+0.34%) |
Jul 31, 2020 | 13.49 | 13.68 | 13.27 | 13.39 | 3,547,306 | -0.20(-1.45%) |
Jul 30, 2020 | 13.74 | 13.79 | 13.35 | 13.59 | 3,978,456 | -0.51(-3.60%) |
Jul 29, 2020 | 13.85 | 14.12 | 13.72 | 14.10 | 2,428,003 | +0.34(+2.48%) |
Jul 28, 2020 | 14.13 | 14.23 | 13.74 | 13.76 | 3,877,762 | -0.48(-3.36%) |
Jul 27, 2020 | 13.76 | 14.27 | 13.55 | 14.24 | 5,668,624 | +0.48(+3.47%) |
Jul 24, 2020 | 13.74 | 14.02 | 13.62 | 13.76 | 3,980,139 | +0.04(+0.28%) |
Jul 23, 2020 | 14.09 | 14.26 | 13.65 | 13.72 | 3,976,409 | -0.52(-3.67%) |
Jul 22, 2020 | 14.17 | 14.31 | 13.90 | 14.24 | 5,505,379 | -0.16(-1.11%) |
Jul 21, 2020 | 13.27 | 14.47 | 13.27 | 14.40 | 6,940,996 | +1.45(+11.18%) |
Jul 20, 2020 | 13.14 | 13.36 | 12.90 | 12.96 | 3,698,174 | -0.22(-1.67%) |
Jul 17, 2020 | 13.35 | 13.54 | 13.06 | 13.18 | 5,856,232 | -0.16(-1.19%) |
Jul 16, 2020 | 13.54 | 13.66 | 13.26 | 13.33 | 3,738,754 | -0.31(-2.28%) |
Jul 15, 2020 | 13.65 | 13.84 | 13.51 | 13.65 | 4,587,976 | +0.31(+2.33%) |
Jul 14, 2020 | 12.88 | 13.46 | 12.75 | 13.33 | 7,015,746 | +0.46(+3.59%) |
Jul 13, 2020 | 12.89 | 13.10 | 12.67 | 12.87 | 7,343,661 | +0.07(+0.53%) |
Jul 10, 2020 | 12.30 | 12.81 | 12.29 | 12.80 | 4,373,288 | +0.51(+4.13%) |
Jul 09, 2020 | 12.63 | 12.93 | 12.28 | 12.30 | 3,795,711 | -0.40(-3.17%) |
Jul 08, 2020 | 12.83 | 13.16 | 12.67 | 12.70 | 5,414,323 | -0.08(-0.59%) |
Jul 07, 2020 | 13.05 | 13.08 | 12.77 | 12.77 | 4,521,254 | -0.39(-3.00%) |
Jul 06, 2020 | 13.66 | 13.68 | 13.02 | 13.17 | 7,224,174 | -0.26(-1.92%) |
Jul 02, 2020 | 13.42 | 13.80 | 13.35 | 13.43 | 7,572,402 | +0.38(+2.91%) |