Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.19 | 20.32 | 20.07 | 20.07 | 1,239,002 | -0.22(-1.07%) |
Jun 29, 2021 | 20.76 | 20.89 | 20.27 | 20.29 | 1,350,101 | -0.35(-1.70%) |
Jun 28, 2021 | 20.99 | 20.99 | 20.40 | 20.64 | 1,850,118 | -0.34(-1.63%) |
Jun 25, 2021 | 20.92 | 21.41 | 20.77 | 20.98 | 5,919,158 | +0.17(+0.82%) |
Jun 24, 2021 | 20.75 | 20.91 | 20.45 | 20.81 | 1,781,827 | +0.16(+0.79%) |
Jun 23, 2021 | 20.73 | 20.88 | 20.54 | 20.65 | 1,826,541 | +0.10(+0.48%) |
Jun 22, 2021 | 20.44 | 20.74 | 20.31 | 20.55 | 1,585,727 | -0.06(-0.31%) |
Jun 21, 2021 | 20.24 | 20.71 | 20.20 | 20.61 | 2,166,822 | +0.57(+2.84%) |
Jun 18, 2021 | 20.86 | 21.14 | 20.04 | 20.04 | 3,382,250 | -1.07(-5.08%) |
Jun 17, 2021 | 21.69 | 21.85 | 20.88 | 21.12 | 2,541,544 | -0.58(-2.66%) |
Jun 16, 2021 | 21.52 | 21.78 | 21.42 | 21.69 | 1,671,116 | +0.11(+0.50%) |
Jun 15, 2021 | 21.04 | 21.91 | 21.04 | 21.59 | 2,545,534 | +0.56(+2.66%) |
Jun 14, 2021 | 20.84 | 21.12 | 20.83 | 21.03 | 1,818,212 | +0.26(+1.26%) |
Jun 11, 2021 | 20.71 | 20.77 | 20.59 | 20.77 | 1,259,483 | +0.31(+1.50%) |
Jun 10, 2021 | 21.00 | 21.03 | 20.41 | 20.46 | 923,080 | -0.36(-1.73%) |
Jun 09, 2021 | 20.99 | 20.99 | 20.77 | 20.82 | 996,028 | -0.26(-1.24%) |
Jun 08, 2021 | 20.82 | 21.11 | 20.76 | 21.08 | 1,306,065 | +0.20(+0.95%) |
Jun 07, 2021 | 20.73 | 20.93 | 20.72 | 20.88 | 895,113 | +0.19(+0.92%) |
Jun 04, 2021 | 20.64 | 20.74 | 20.40 | 20.69 | 1,169,907 | +0.03(+0.13%) |
Jun 03, 2021 | 20.65 | 20.77 | 20.34 | 20.67 | 3,009,134 | -0.06(-0.30%) |
Jun 02, 2021 | 21.14 | 21.19 | 20.72 | 20.73 | 1,801,143 | -0.39(-1.84%) |
Jun 01, 2021 | 21.18 | 21.33 | 20.92 | 21.12 | 1,130,921 | +0.05(+0.26%) |
May 28, 2021 | 21.13 | 21.23 | 20.76 | 21.06 | 951,168 | +0.01(+0.04%) |
May 27, 2021 | 21.20 | 21.29 | 20.99 | 21.05 | 1,158,273 | +0.08(+0.39%) |
May 26, 2021 | 20.50 | 21.07 | 20.45 | 20.97 | 1,902,266 | +0.71(+3.52%) |
May 25, 2021 | 20.64 | 20.85 | 20.25 | 20.26 | 2,096,553 | -0.32(-1.53%) |
May 24, 2021 | 20.86 | 20.86 | 20.45 | 20.58 | 1,062,249 | -0.17(-0.83%) |
May 21, 2021 | 20.62 | 20.95 | 20.62 | 20.75 | 1,500,965 | +0.41(+2.00%) |
May 20, 2021 | 20.24 | 20.43 | 20.05 | 20.34 | 1,088,772 | +0.02(+0.09%) |
May 19, 2021 | 20.16 | 20.35 | 19.84 | 20.32 | 1,680,959 | -0.13(-0.66%) |
May 18, 2021 | 20.61 | 20.72 | 20.44 | 20.46 | 884,211 | -0.15(-0.74%) |
May 17, 2021 | 20.39 | 20.62 | 20.21 | 20.61 | 1,377,484 | +0.02(+0.09%) |
May 14, 2021 | 20.40 | 20.66 | 20.21 | 20.59 | 957,811 | +0.33(+1.64%) |
May 13, 2021 | 19.49 | 20.39 | 19.47 | 20.26 | 1,449,199 | +0.79(+4.05%) |
May 12, 2021 | 20.40 | 20.47 | 19.44 | 19.47 | 1,486,084 | -0.89(-4.36%) |
May 11, 2021 | 19.94 | 20.61 | 19.84 | 20.36 | 2,487,164 | -0.25(-1.22%) |
May 10, 2021 | 21.14 | 21.21 | 20.58 | 20.61 | 3,889,054 | -0.55(-2.58%) |
May 07, 2021 | 20.56 | 21.24 | 20.56 | 21.16 | 1,398,227 | +0.46(+2.21%) |
May 06, 2021 | 21.14 | 21.21 | 20.29 | 20.70 | 2,350,381 | -0.39(-1.87%) |
May 05, 2021 | 21.22 | 22.23 | 20.62 | 21.09 | 1,797,376 | -1.05(-4.74%) |
May 04, 2021 | 22.04 | 22.29 | 21.94 | 22.14 | 1,727,716 | -0.02(-0.08%) |
May 03, 2021 | 22.41 | 22.44 | 22.14 | 22.16 | 1,947,066 | +0.07(+0.32%) |
Apr 30, 2021 | 22.38 | 22.46 | 21.94 | 22.09 | 1,135,991 | -0.38(-1.68%) |
Apr 29, 2021 | 22.57 | 22.69 | 22.33 | 22.47 | 1,650,643 | +0.13(+0.56%) |
Apr 28, 2021 | 22.36 | 22.46 | 22.24 | 22.34 | 1,099,288 | -0.02(-0.08%) |
Apr 27, 2021 | 22.22 | 22.37 | 22.15 | 22.36 | 1,113,202 | +0.20(+0.89%) |
Apr 26, 2021 | 22.30 | 22.61 | 22.10 | 22.16 | 1,730,794 | +0.03(+0.12%) |
Apr 23, 2021 | 21.70 | 22.31 | 21.69 | 22.13 | 1,143,799 | +0.46(+2.11%) |
Apr 22, 2021 | 21.63 | 21.89 | 21.43 | 21.68 | 879,020 | +0.04(+0.17%) |
Apr 21, 2021 | 21.35 | 21.66 | 21.18 | 21.64 | 960,054 | +0.37(+1.73%) |
Apr 20, 2021 | 21.47 | 21.57 | 21.12 | 21.27 | 1,262,410 | -0.31(-1.45%) |
Apr 19, 2021 | 21.28 | 21.61 | 21.22 | 21.59 | 1,364,398 | +0.22(+1.01%) |
Apr 16, 2021 | 21.57 | 21.69 | 21.13 | 21.37 | 1,105,985 | +0.05(+0.25%) |
Apr 15, 2021 | 21.21 | 21.36 | 20.95 | 21.32 | 878,319 | +0.17(+0.81%) |
Apr 14, 2021 | 20.91 | 21.34 | 20.86 | 21.15 | 576,787 | +0.22(+1.07%) |
Apr 13, 2021 | 20.93 | 21.12 | 20.71 | 20.92 | 2,221,560 | -0.12(-0.55%) |
Apr 12, 2021 | 21.27 | 21.35 | 20.96 | 21.04 | 1,024,382 | -0.25(-1.18%) |
Apr 09, 2021 | 21.36 | 21.37 | 21.14 | 21.29 | 716,464 | +0.13(+0.59%) |
Apr 08, 2021 | 20.97 | 21.23 | 20.84 | 21.17 | 1,161,083 | +0.13(+0.64%) |
Apr 07, 2021 | 21.07 | 21.11 | 20.85 | 21.03 | 817,844 | +0.03(+0.13%) |
Apr 06, 2021 | 21.21 | 21.28 | 20.90 | 21.00 | 1,300,451 | -0.15(-0.72%) |
Apr 05, 2021 | 21.12 | 21.23 | 20.86 | 21.16 | 883,370 | +0.30(+1.46%) |
Apr 01, 2021 | 20.84 | 21.04 | 20.63 | 20.85 | 777,257 | +0.01(+0.04%) |
Mar 31, 2021 | 20.58 | 21.08 | 20.48 | 20.84 | 1,389,873 | +0.26(+1.26%) |
Mar 30, 2021 | 20.19 | 20.66 | 20.16 | 20.58 | 969,746 | +0.40(+2.00%) |
Mar 29, 2021 | 20.14 | 20.51 | 19.99 | 20.18 | 1,166,374 | -0.22(-1.10%) |
Mar 26, 2021 | 20.11 | 20.43 | 19.78 | 20.40 | 1,166,109 | +0.61(+3.08%) |
Mar 25, 2021 | 19.37 | 19.96 | 18.97 | 19.79 | 1,496,829 | +0.40(+2.08%) |
Mar 24, 2021 | 19.61 | 20.15 | 19.38 | 19.39 | 1,501,653 | -0.08(-0.41%) |
Mar 23, 2021 | 19.64 | 19.88 | 19.36 | 19.47 | 1,356,445 | -0.36(-1.81%) |
Mar 22, 2021 | 20.23 | 20.23 | 19.63 | 19.83 | 1,375,512 | -0.40(-1.99%) |
Mar 19, 2021 | 20.31 | 21.00 | 19.81 | 20.23 | 3,813,223 | -0.27(-1.31%) |
Mar 18, 2021 | 21.19 | 21.55 | 20.39 | 20.50 | 1,612,488 | -0.58(-2.76%) |
Mar 17, 2021 | 20.86 | 21.09 | 20.56 | 21.09 | 1,736,129 | +0.29(+1.38%) |
Mar 16, 2021 | 20.81 | 20.92 | 20.61 | 20.80 | 1,489,722 | -0.21(-0.98%) |
Mar 15, 2021 | 20.66 | 21.00 | 20.40 | 21.00 | 1,553,257 | +0.26(+1.25%) |
Mar 12, 2021 | 20.70 | 21.02 | 20.50 | 20.74 | 1,157,966 | +0.22(+1.09%) |
Mar 11, 2021 | 20.29 | 20.52 | 20.08 | 20.52 | 1,652,859 | +0.22(+1.10%) |
Mar 10, 2021 | 19.69 | 20.41 | 19.69 | 20.30 | 1,749,727 | +0.53(+2.68%) |
Mar 09, 2021 | 19.46 | 20.02 | 19.23 | 19.77 | 1,966,721 | +0.26(+1.33%) |
Mar 08, 2021 | 19.43 | 20.00 | 19.26 | 19.51 | 2,505,564 | +0.36(+1.87%) |
Mar 05, 2021 | 19.27 | 19.42 | 18.30 | 19.15 | 2,812,649 | +0.29(+1.52%) |
Mar 04, 2021 | 19.04 | 19.36 | 18.66 | 18.86 | 2,129,380 | -0.08(-0.43%) |
Mar 03, 2021 | 19.01 | 19.40 | 18.76 | 18.94 | 1,648,385 | +0.04(+0.24%) |
Mar 02, 2021 | 19.09 | 19.47 | 18.87 | 18.90 | 1,942,842 | -0.22(-1.17%) |
Mar 01, 2021 | 18.71 | 19.27 | 18.56 | 19.12 | 2,399,629 | +0.83(+4.56%) |
Feb 26, 2021 | 18.35 | 18.77 | 17.98 | 18.29 | 2,852,917 | -0.13(-0.73%) |
Feb 25, 2021 | 19.34 | 19.53 | 17.88 | 18.42 | 3,071,314 | -0.67(-3.52%) |
Feb 24, 2021 | 18.74 | 19.37 | 18.55 | 19.10 | 2,033,763 | +0.44(+2.35%) |
Feb 23, 2021 | 18.33 | 18.81 | 18.24 | 18.66 | 2,437,974 | +0.48(+2.61%) |
Feb 22, 2021 | 18.65 | 18.82 | 18.15 | 18.18 | 2,593,207 | -0.55(-2.92%) |
Feb 19, 2021 | 18.23 | 18.76 | 17.82 | 18.73 | 1,719,045 | +0.56(+3.08%) |
Feb 18, 2021 | 18.39 | 18.44 | 17.86 | 18.17 | 1,393,748 | -0.31(-1.69%) |
Feb 17, 2021 | 18.46 | 18.78 | 18.43 | 18.48 | 1,144,060 | -0.14(-0.77%) |
Feb 16, 2021 | 18.45 | 18.79 | 18.35 | 18.62 | 1,087,465 | +0.38(+2.10%) |
Feb 12, 2021 | 18.18 | 18.52 | 18.12 | 18.24 | 958,148 | -0.13(-0.73%) |
Feb 11, 2021 | 18.55 | 18.74 | 18.19 | 18.37 | 1,021,465 | -0.18(-0.96%) |
Feb 10, 2021 | 18.54 | 18.72 | 18.34 | 18.55 | 2,316,018 | +0.09(+0.48%) |
Feb 09, 2021 | 18.40 | 18.61 | 17.99 | 18.46 | 1,056,065 | +0.10(+0.53%) |
Feb 08, 2021 | 18.04 | 18.46 | 18.04 | 18.36 | 2,177,808 | +0.39(+2.18%) |
Feb 05, 2021 | 18.07 | 18.11 | 17.53 | 17.97 | 1,231,552 | +0.05(+0.30%) |
Feb 04, 2021 | 17.39 | 17.99 | 17.35 | 17.92 | 1,140,605 | +0.54(+3.13%) |
Feb 03, 2021 | 17.47 | 17.65 | 17.29 | 17.37 | 1,183,461 | -0.21(-1.22%) |
Feb 02, 2021 | 17.70 | 17.85 | 17.43 | 17.59 | 1,445,445 | +0.09(+0.51%) |
Feb 01, 2021 | 17.23 | 17.57 | 17.11 | 17.50 | 1,195,028 | +0.39(+2.29%) |
Jan 29, 2021 | 17.78 | 17.87 | 17.06 | 17.11 | 1,186,545 | -0.78(-4.38%) |
Jan 28, 2021 | 17.88 | 18.22 | 17.64 | 17.89 | 1,211,620 | +0.45(+2.55%) |
Jan 27, 2021 | 17.73 | 17.74 | 17.02 | 17.45 | 1,593,116 | -0.66(-3.64%) |
Jan 26, 2021 | 18.76 | 18.84 | 18.09 | 18.10 | 954,876 | -0.48(-2.59%) |
Jan 25, 2021 | 18.22 | 18.60 | 17.92 | 18.59 | 1,284,518 | +0.17(+0.92%) |
Jan 22, 2021 | 18.88 | 19.00 | 17.61 | 18.42 | 2,579,603 | -0.76(-3.95%) |
Jan 21, 2021 | 19.67 | 19.67 | 18.80 | 19.17 | 2,253,632 | -0.39(-2.00%) |
Jan 20, 2021 | 19.25 | 19.61 | 19.09 | 19.57 | 1,618,421 | +0.34(+1.76%) |
Jan 19, 2021 | 19.54 | 19.68 | 19.09 | 19.23 | 1,925,974 | -0.10(-0.51%) |
Jan 15, 2021 | 19.20 | 19.71 | 19.17 | 19.33 | 2,303,057 | -0.26(-1.32%) |
Jan 14, 2021 | 19.25 | 19.65 | 19.00 | 19.58 | 1,157,616 | +0.51(+2.66%) |
Jan 13, 2021 | 19.29 | 19.33 | 18.84 | 19.08 | 988,432 | -0.13(-0.70%) |
Jan 12, 2021 | 19.13 | 19.35 | 18.96 | 19.21 | 1,391,259 | +0.19(+0.98%) |
Jan 11, 2021 | 18.54 | 19.08 | 18.54 | 19.02 | 956,186 | +0.13(+0.71%) |
Jan 08, 2021 | 19.25 | 19.25 | 18.52 | 18.89 | 1,147,039 | -0.32(-1.67%) |
Jan 07, 2021 | 18.69 | 19.33 | 18.63 | 19.21 | 1,319,117 | +0.64(+3.45%) |
Jan 06, 2021 | 18.25 | 19.01 | 18.25 | 18.57 | 1,765,758 | +0.78(+4.36%) |
Jan 05, 2021 | 17.40 | 17.95 | 17.40 | 17.79 | 1,020,162 | +0.45(+2.57%) |
Jan 04, 2021 | 18.14 | 18.16 | 17.16 | 17.35 | 1,226,364 | -0.69(-3.85%) |
Dec 31, 2020 | 18.04 | 18.04 | 18.04 | 1,181,423 | +0.32(+1.81%) | |
Dec 30, 2020 | 17.67 | 17.98 | 17.67 | 17.72 | 1,181,423 | +0.07(+0.40%) |
Dec 29, 2020 | 17.85 | 18.02 | 17.54 | 17.65 | 772,288 | -0.28(-1.54%) |
Dec 28, 2020 | 17.89 | 18.16 | 17.82 | 17.93 | 797,174 | +0.11(+0.60%) |
Dec 24, 2020 | 18.03 | 18.12 | 17.56 | 17.82 | 293,157 | -0.13(-0.74%) |
Dec 23, 2020 | 17.81 | 18.10 | 17.76 | 17.95 | 1,087,202 | +0.21(+1.21%) |
Dec 22, 2020 | 18.00 | 18.05 | 17.68 | 17.74 | 789,262 | -0.23(-1.29%) |
Dec 21, 2020 | 17.53 | 17.98 | 17.41 | 17.97 | 1,363,622 | +0.22(+1.26%) |
Dec 18, 2020 | 18.10 | 18.30 | 17.70 | 17.75 | 2,809,797 | -0.37(-2.06%) |
Dec 17, 2020 | 18.28 | 18.39 | 17.97 | 18.12 | 999,239 | -0.13(-0.73%) |
Dec 16, 2020 | 18.25 | 18.44 | 17.99 | 18.26 | 1,580,557 | +0.09(+0.49%) |
Dec 15, 2020 | 17.54 | 18.36 | 17.53 | 18.17 | 1,924,085 | +0.63(+3.61%) |
Dec 14, 2020 | 18.14 | 18.14 | 17.50 | 17.53 | 1,003,865 | -0.17(-0.96%) |
Dec 11, 2020 | 17.86 | 18.04 | 17.69 | 17.70 | 1,332,002 | -0.44(-2.41%) |
Dec 10, 2020 | 17.87 | 18.21 | 17.64 | 18.14 | 1,667,187 | +0.32(+1.80%) |
Dec 09, 2020 | 17.58 | 17.98 | 17.53 | 17.82 | 2,723,753 | +0.43(+2.46%) |
Dec 08, 2020 | 17.24 | 17.52 | 17.24 | 17.39 | 1,365,273 | -0.06(-0.36%) |
Dec 07, 2020 | 17.46 | 17.50 | 17.20 | 17.45 | 1,503,368 | -0.19(-1.06%) |
Dec 04, 2020 | 17.38 | 17.69 | 17.12 | 17.64 | 1,036,936 | +0.43(+2.48%) |
Dec 03, 2020 | 17.38 | 17.68 | 17.10 | 17.21 | 1,372,577 | -0.20(-1.13%) |
Dec 02, 2020 | 17.00 | 17.49 | 16.91 | 17.41 | 1,696,246 | +0.34(+1.98%) |
Dec 01, 2020 | 17.29 | 17.39 | 16.97 | 17.07 | 1,483,696 | +0.25(+1.48%) |
Nov 30, 2020 | 17.22 | 17.41 | 16.81 | 16.82 | 2,853,675 | -0.57(-3.28%) |
Nov 27, 2020 | 17.74 | 17.86 | 17.26 | 17.39 | 1,875,106 | -0.40(-2.25%) |
Nov 25, 2020 | 17.60 | 17.94 | 17.27 | 17.79 | 2,394,640 | +0.01(+0.05%) |
Nov 24, 2020 | 17.20 | 18.10 | 17.15 | 17.78 | 4,226,473 | +0.89(+5.27%) |
Nov 23, 2020 | 16.93 | 17.03 | 16.78 | 16.89 | 1,054,921 | +0.15(+0.90%) |
Nov 20, 2020 | 16.55 | 16.74 | 16.39 | 16.74 | 1,925,162 | +0.03(+0.19%) |
Nov 19, 2020 | 16.37 | 16.74 | 16.14 | 16.71 | 2,509,204 | +0.19(+1.12%) |
Nov 18, 2020 | 17.22 | 17.37 | 16.51 | 16.52 | 2,045,891 | -0.59(-3.46%) |
Nov 17, 2020 | 16.93 | 17.18 | 16.65 | 17.12 | 2,191,669 | -0.01(-0.05%) |
Nov 16, 2020 | 17.04 | 17.42 | 16.39 | 17.13 | 2,250,763 | +0.81(+4.99%) |
Nov 13, 2020 | 16.22 | 16.58 | 16.14 | 16.31 | 2,073,798 | +0.30(+1.88%) |
Nov 12, 2020 | 16.43 | 16.59 | 15.83 | 16.01 | 1,752,943 | -0.72(-4.29%) |
Nov 11, 2020 | 16.94 | 17.04 | 16.33 | 16.73 | 2,082,248 | -0.14(-0.84%) |
Nov 10, 2020 | 16.39 | 16.89 | 16.21 | 16.87 | 2,816,102 | +0.73(+4.50%) |
Nov 09, 2020 | 17.17 | 17.89 | 16.11 | 16.14 | 3,646,169 | +0.58(+3.75%) |
Nov 06, 2020 | 15.96 | 16.44 | 15.24 | 15.56 | 2,227,116 | -0.18(-1.12%) |
Nov 05, 2020 | 16.88 | 17.08 | 15.70 | 15.74 | 4,574,532 | -0.86(-5.17%) |
Nov 04, 2020 | 16.21 | 16.87 | 15.58 | 16.60 | 2,667,203 | +0.02(+0.11%) |
Nov 03, 2020 | 16.52 | 16.67 | 16.23 | 16.58 | 1,965,624 | +0.44(+2.74%) |
Nov 02, 2020 | 16.14 | 16.44 | 15.91 | 16.14 | 1,759,388 | +0.25(+1.56%) |
Oct 30, 2020 | 15.27 | 15.94 | 15.14 | 15.89 | 2,580,752 | +0.51(+3.34%) |
Oct 29, 2020 | 14.94 | 15.52 | 14.78 | 15.37 | 1,414,835 | +0.33(+2.18%) |
Oct 28, 2020 | 15.44 | 15.58 | 15.00 | 15.05 | 2,223,945 | -0.75(-4.76%) |
Oct 27, 2020 | 16.09 | 16.12 | 15.67 | 15.80 | 1,769,600 | -0.35(-2.14%) |
Oct 26, 2020 | 16.12 | 16.21 | 15.83 | 16.14 | 2,308,267 | -0.32(-1.94%) |
Oct 23, 2020 | 15.83 | 16.58 | 15.73 | 16.46 | 2,223,275 | +0.81(+5.14%) |
Oct 22, 2020 | 15.32 | 15.69 | 15.29 | 15.66 | 1,214,700 | +0.29(+1.90%) |
Oct 21, 2020 | 15.72 | 15.72 | 15.34 | 15.37 | 1,193,022 | -0.28(-1.81%) |
Oct 20, 2020 | 16.14 | 16.26 | 15.64 | 15.65 | 2,192,191 | -0.27(-1.67%) |
Oct 19, 2020 | 15.82 | 16.36 | 15.61 | 15.91 | 4,152,400 | +0.20(+1.30%) |
Oct 16, 2020 | 15.73 | 15.83 | 15.26 | 15.71 | 1,757,786 | -0.06(-0.39%) |
Oct 15, 2020 | 15.27 | 16.09 | 15.18 | 15.77 | 1,975,727 | +0.28(+1.83%) |
Oct 14, 2020 | 15.66 | 15.81 | 15.47 | 15.49 | 1,098,367 | -0.21(-1.35%) |
Oct 13, 2020 | 15.86 | 15.94 | 15.46 | 15.70 | 1,469,110 | -0.40(-2.47%) |
Oct 12, 2020 | 15.66 | 16.14 | 15.53 | 16.10 | 2,069,591 | +0.66(+4.30%) |
Oct 09, 2020 | 15.77 | 15.93 | 15.38 | 15.44 | 1,588,876 | -0.18(-1.13%) |
Oct 08, 2020 | 15.79 | 15.91 | 15.38 | 15.61 | 2,214,917 | +0.06(+0.40%) |
Oct 07, 2020 | 15.36 | 16.05 | 15.35 | 15.55 | 3,975,121 | +0.69(+4.65%) |
Oct 06, 2020 | 14.67 | 15.26 | 14.47 | 14.86 | 3,606,431 | +0.50(+3.51%) |
Oct 05, 2020 | 14.16 | 14.38 | 13.99 | 14.36 | 1,362,244 | +0.46(+3.31%) |
Oct 02, 2020 | 12.88 | 14.06 | 12.82 | 13.90 | 3,434,224 | +0.67(+5.09%) |
Oct 01, 2020 | 12.98 | 13.29 | 12.85 | 13.22 | 1,503,895 | +0.29(+2.26%) |
Sep 30, 2020 | 13.00 | 13.31 | 12.84 | 12.93 | 1,795,022 | +0.02(+0.14%) |
Sep 29, 2020 | 13.26 | 13.26 | 12.75 | 12.91 | 1,100,985 | -0.37(-2.80%) |
Sep 28, 2020 | 12.98 | 13.44 | 12.88 | 13.29 | 1,894,974 | +0.63(+4.96%) |
Sep 25, 2020 | 12.28 | 12.69 | 12.27 | 12.66 | 1,090,509 | +0.23(+1.85%) |
Sep 24, 2020 | 12.52 | 12.79 | 12.13 | 12.43 | 1,416,268 | -0.04(-0.28%) |
Sep 23, 2020 | 13.03 | 13.32 | 12.45 | 12.46 | 2,052,230 | -0.46(-3.56%) |
Sep 22, 2020 | 12.68 | 13.08 | 12.64 | 12.92 | 1,591,991 | +0.26(+2.03%) |
Sep 21, 2020 | 13.00 | 13.14 | 12.52 | 12.67 | 2,485,554 | -0.77(-5.73%) |
Sep 18, 2020 | 13.93 | 13.98 | 13.21 | 13.44 | 4,355,034 | -0.42(-3.00%) |
Sep 17, 2020 | 13.67 | 13.90 | 13.56 | 13.85 | 1,631,083 | +0.01(+0.06%) |
Sep 16, 2020 | 13.96 | 13.99 | 13.71 | 13.84 | 1,864,353 | -0.11(-0.76%) |
Sep 15, 2020 | 14.02 | 14.12 | 13.83 | 13.95 | 1,423,244 | -0.05(-0.38%) |
Sep 14, 2020 | 13.81 | 14.23 | 13.72 | 14.00 | 1,858,793 | +0.31(+2.26%) |
Sep 11, 2020 | 13.54 | 13.72 | 13.42 | 13.69 | 1,627,291 | +0.15(+1.11%) |
Sep 10, 2020 | 13.71 | 13.98 | 13.52 | 13.54 | 1,588,578 | -0.11(-0.78%) |
Sep 09, 2020 | 13.64 | 13.77 | 13.48 | 13.65 | 1,090,553 | +0.09(+0.65%) |
Sep 08, 2020 | 13.90 | 13.98 | 13.56 | 13.56 | 1,660,338 | -0.58(-4.07%) |
Sep 04, 2020 | 14.56 | 14.58 | 14.02 | 14.13 | 1,923,870 | -0.01(-0.06%) |
Sep 03, 2020 | 14.31 | 14.53 | 14.10 | 14.14 | 2,339,416 | -0.06(-0.44%) |
Sep 02, 2020 | 13.79 | 14.27 | 13.67 | 14.21 | 2,009,781 | +0.45(+3.28%) |
Sep 01, 2020 | 13.53 | 13.77 | 13.29 | 13.75 | 1,557,633 | +0.09(+0.65%) |
Aug 31, 2020 | 13.68 | 13.81 | 13.55 | 13.67 | 1,781,295 | -0.08(-0.58%) |
Aug 28, 2020 | 13.66 | 13.80 | 13.51 | 13.75 | 2,222,710 | +0.24(+1.77%) |
Aug 27, 2020 | 13.25 | 13.62 | 13.24 | 13.51 | 2,758,379 | +0.34(+2.55%) |
Aug 26, 2020 | 13.46 | 13.67 | 13.17 | 13.17 | 1,863,641 | -0.35(-2.62%) |
Aug 25, 2020 | 13.85 | 13.85 | 13.31 | 13.52 | 1,978,966 | -0.12(-0.91%) |
Aug 24, 2020 | 13.23 | 13.67 | 13.05 | 13.65 | 1,836,113 | +0.59(+4.54%) |
Aug 21, 2020 | 12.86 | 13.24 | 12.83 | 13.06 | 1,693,046 | +0.01(+0.10%) |
Aug 20, 2020 | 13.02 | 13.26 | 12.99 | 13.04 | 1,262,753 | -0.15(-1.13%) |
Aug 19, 2020 | 13.25 | 13.48 | 13.15 | 13.19 | 1,790,820 | -0.11(-0.79%) |
Aug 18, 2020 | 13.52 | 13.53 | 13.02 | 13.30 | 2,135,246 | -0.17(-1.24%) |
Aug 17, 2020 | 13.38 | 13.48 | 13.15 | 13.46 | 1,079,701 | +0.07(+0.52%) |
Aug 14, 2020 | 13.31 | 13.70 | 13.23 | 13.39 | 1,283,548 | -0.05(-0.39%) |
Aug 13, 2020 | 13.79 | 13.82 | 13.35 | 13.45 | 2,194,822 | -0.53(-3.77%) |
Aug 12, 2020 | 14.56 | 14.69 | 13.86 | 13.97 | 2,639,612 | -0.22(-1.55%) |
Aug 11, 2020 | 14.13 | 14.63 | 14.13 | 14.19 | 3,527,903 | +0.34(+2.47%) |
Aug 10, 2020 | 12.99 | 14.13 | 12.71 | 13.85 | 4,828,259 | +0.12(+0.89%) |
Aug 07, 2020 | 13.23 | 13.74 | 12.95 | 13.73 | 2,031,686 | +0.39(+2.90%) |
Aug 06, 2020 | 13.31 | 13.69 | 13.28 | 13.34 | 1,776,986 | +0.00(+0.00%) |
Aug 05, 2020 | 13.25 | 13.45 | 13.10 | 13.34 | 3,562,921 | +0.26(+2.01%) |
Aug 04, 2020 | 13.09 | 13.22 | 12.99 | 13.08 | 1,531,257 | -0.06(-0.47%) |
Aug 03, 2020 | 13.11 | 13.37 | 13.02 | 13.14 | 1,854,399 | +0.04(+0.34%) |
Jul 31, 2020 | 12.95 | 13.25 | 12.89 | 13.09 | 2,695,507 | +0.03(+0.20%) |
Jul 30, 2020 | 12.54 | 13.14 | 12.45 | 13.07 | 2,208,362 | +0.08(+0.61%) |
Jul 29, 2020 | 12.54 | 13.01 | 12.49 | 12.99 | 1,935,818 | +0.47(+3.71%) |
Jul 28, 2020 | 12.02 | 12.74 | 12.02 | 12.52 | 2,501,702 | +0.37(+3.03%) |
Jul 27, 2020 | 12.40 | 12.51 | 11.87 | 12.16 | 2,329,653 | -0.33(-2.67%) |
Jul 24, 2020 | 12.27 | 12.55 | 12.13 | 12.49 | 3,862,949 | +0.25(+2.01%) |
Jul 23, 2020 | 12.30 | 12.43 | 12.09 | 12.24 | 2,770,250 | -0.13(-1.06%) |
Jul 22, 2020 | 12.08 | 12.52 | 12.04 | 12.37 | 2,983,291 | +0.10(+0.79%) |
Jul 21, 2020 | 12.17 | 12.36 | 11.98 | 12.28 | 3,945,502 | +0.31(+2.57%) |
Jul 20, 2020 | 12.03 | 12.18 | 11.94 | 11.97 | 1,422,401 | -0.19(-1.59%) |
Jul 17, 2020 | 12.51 | 12.67 | 12.11 | 12.16 | 2,195,305 | -0.39(-3.08%) |
Jul 16, 2020 | 12.79 | 12.97 | 12.45 | 12.55 | 2,238,482 | -0.47(-3.57%) |
Jul 15, 2020 | 12.66 | 13.09 | 12.46 | 13.02 | 2,619,838 | +0.90(+7.39%) |
Jul 14, 2020 | 12.02 | 12.20 | 11.65 | 12.12 | 1,762,206 | +0.11(+0.95%) |
Jul 13, 2020 | 12.16 | 12.31 | 11.73 | 12.01 | 2,317,356 | -0.11(-0.87%) |
Jul 10, 2020 | 11.66 | 12.15 | 11.63 | 12.11 | 1,727,349 | +0.49(+4.23%) |
Jul 09, 2020 | 12.19 | 12.35 | 11.40 | 11.62 | 3,071,661 | -0.72(-5.83%) |
Jul 08, 2020 | 12.15 | 12.56 | 12.02 | 12.34 | 1,533,450 | +0.19(+1.59%) |
Jul 07, 2020 | 12.92 | 12.92 | 12.13 | 12.15 | 3,382,433 | -0.97(-7.42%) |
Jul 06, 2020 | 13.53 | 13.71 | 12.92 | 13.12 | 2,269,651 | -0.07(-0.53%) |
Jul 02, 2020 | 13.60 | 13.91 | 13.13 | 13.19 | 3,140,790 | +0.10(+0.74%) |