Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.73 | 21.06 | 20.65 | 20.93 | 4,813,484 | +0.32(+1.57%) |
Jun 29, 2021 | 20.91 | 21.05 | 20.60 | 20.61 | 4,121,835 | -0.15(-0.71%) |
Jun 28, 2021 | 21.27 | 21.37 | 20.73 | 20.76 | 6,231,269 | -0.76(-3.53%) |
Jun 25, 2021 | 21.80 | 21.89 | 21.52 | 21.52 | 5,929,152 | -0.22(-1.00%) |
Jun 24, 2021 | 21.69 | 21.77 | 21.49 | 21.74 | 3,660,075 | +0.17(+0.77%) |
Jun 23, 2021 | 21.84 | 22.32 | 21.53 | 21.57 | 4,995,992 | -0.02(-0.08%) |
Jun 22, 2021 | 21.39 | 21.70 | 21.07 | 21.59 | 5,169,437 | +0.18(+0.86%) |
Jun 21, 2021 | 20.61 | 21.54 | 20.58 | 21.41 | 7,884,550 | +0.98(+4.79%) |
Jun 18, 2021 | 20.52 | 20.86 | 20.28 | 20.43 | 10,581,288 | -0.54(-2.58%) |
Jun 17, 2021 | 21.88 | 21.89 | 20.62 | 20.97 | 9,931,769 | -1.00(-4.57%) |
Jun 16, 2021 | 22.37 | 22.40 | 21.94 | 21.97 | 5,743,136 | -0.45(-1.99%) |
Jun 15, 2021 | 22.16 | 22.47 | 22.12 | 22.42 | 7,108,182 | +0.38(+1.70%) |
Jun 14, 2021 | 21.96 | 22.35 | 21.88 | 22.04 | 7,277,339 | +0.23(+1.04%) |
Jun 11, 2021 | 22.06 | 22.06 | 21.74 | 21.82 | 4,078,798 | +0.03(+0.16%) |
Jun 10, 2021 | 22.11 | 22.29 | 21.60 | 21.78 | 7,097,310 | -0.08(-0.36%) |
Jun 09, 2021 | 22.25 | 22.25 | 21.86 | 21.86 | 6,719,616 | -0.22(-0.99%) |
Jun 08, 2021 | 22.08 | 22.25 | 21.83 | 22.08 | 7,956,914 | -0.12(-0.55%) |
Jun 07, 2021 | 22.31 | 22.44 | 22.05 | 22.20 | 10,038,253 | -0.06(-0.27%) |
Jun 04, 2021 | 22.10 | 22.36 | 21.83 | 22.26 | 6,793,702 | +0.41(+1.88%) |
Jun 03, 2021 | 21.79 | 22.02 | 21.59 | 21.85 | 12,225,533 | +0.07(+0.34%) |
Jun 02, 2021 | 21.46 | 22.08 | 21.30 | 21.78 | 8,915,427 | +0.52(+2.45%) |
Jun 01, 2021 | 20.52 | 21.28 | 20.50 | 21.26 | 16,309,477 | +1.22(+6.10%) |
May 28, 2021 | 20.12 | 20.20 | 19.95 | 20.03 | 5,474,441 | -0.04(-0.22%) |
May 27, 2021 | 20.00 | 20.35 | 19.99 | 20.08 | 6,721,335 | +0.06(+0.30%) |
May 26, 2021 | 19.96 | 20.15 | 19.92 | 20.02 | 7,426,239 | -0.07(-0.35%) |
May 25, 2021 | 20.25 | 20.44 | 20.00 | 20.09 | 7,294,550 | -0.33(-1.61%) |
May 24, 2021 | 20.26 | 20.45 | 19.97 | 20.42 | 3,343,688 | +0.34(+1.68%) |
May 21, 2021 | 20.27 | 20.37 | 19.98 | 20.08 | 5,033,792 | +0.08(+0.39%) |
May 20, 2021 | 19.85 | 20.10 | 19.59 | 20.00 | 5,666,187 | +0.18(+0.92%) |
May 19, 2021 | 20.30 | 20.39 | 19.64 | 19.82 | 9,124,341 | -0.85(-4.11%) |
May 18, 2021 | 20.91 | 21.11 | 20.48 | 20.67 | 8,432,853 | -0.22(-1.04%) |
May 17, 2021 | 20.03 | 20.91 | 20.03 | 20.88 | 8,165,059 | +0.74(+3.66%) |
May 14, 2021 | 19.87 | 20.26 | 19.86 | 20.15 | 8,930,782 | +0.52(+2.65%) |
May 13, 2021 | 19.86 | 20.21 | 19.44 | 19.63 | 11,229,498 | -0.58(-2.88%) |
May 12, 2021 | 20.01 | 20.69 | 19.96 | 20.21 | 8,362,559 | +0.36(+1.79%) |
May 11, 2021 | 19.89 | 20.14 | 19.60 | 19.85 | 6,989,836 | -0.39(-1.93%) |
May 10, 2021 | 20.78 | 20.92 | 20.22 | 20.24 | 7,238,705 | -0.25(-1.23%) |
May 07, 2021 | 19.82 | 20.50 | 19.63 | 20.49 | 9,846,480 | +0.55(+2.78%) |
May 06, 2021 | 19.79 | 19.95 | 19.47 | 19.94 | 5,239,468 | +0.21(+1.05%) |
May 05, 2021 | 19.57 | 19.81 | 19.16 | 19.73 | 10,988,064 | +0.75(+3.93%) |
May 04, 2021 | 19.27 | 19.60 | 18.91 | 18.98 | 8,810,362 | -0.04(-0.23%) |
May 03, 2021 | 18.78 | 19.07 | 18.63 | 19.03 | 6,480,818 | +0.45(+2.43%) |
Apr 30, 2021 | 18.63 | 18.89 | 18.46 | 18.58 | 6,455,819 | -0.29(-1.56%) |
Apr 29, 2021 | 18.98 | 19.37 | 18.65 | 18.87 | 7,504,926 | +0.16(+0.88%) |
Apr 28, 2021 | 18.21 | 18.72 | 18.16 | 18.71 | 7,493,095 | +0.62(+3.40%) |
Apr 27, 2021 | 17.92 | 18.16 | 17.84 | 18.09 | 6,197,295 | +0.28(+1.56%) |
Apr 26, 2021 | 17.63 | 17.91 | 17.57 | 17.81 | 4,123,209 | +0.15(+0.83%) |
Apr 23, 2021 | 17.48 | 17.73 | 17.35 | 17.67 | 3,719,167 | +0.25(+1.44%) |
Apr 22, 2021 | 17.68 | 17.74 | 17.31 | 17.41 | 6,915,694 | -0.26(-1.47%) |
Apr 21, 2021 | 17.10 | 17.78 | 17.04 | 17.67 | 6,046,409 | +0.30(+1.75%) |
Apr 20, 2021 | 18.04 | 18.07 | 17.28 | 17.37 | 8,083,497 | -0.75(-4.12%) |
Apr 19, 2021 | 18.23 | 18.26 | 17.95 | 18.12 | 5,430,586 | +0.00(+0.00%) |
Apr 16, 2021 | 18.44 | 18.51 | 18.09 | 18.12 | 9,384,685 | -0.18(-1.00%) |
Apr 15, 2021 | 18.43 | 18.65 | 18.26 | 18.30 | 5,129,488 | -0.29(-1.54%) |
Apr 14, 2021 | 18.03 | 18.73 | 18.00 | 18.59 | 10,961,679 | +0.71(+3.98%) |
Apr 13, 2021 | 18.04 | 18.11 | 17.86 | 17.87 | 6,910,527 | -0.13(-0.72%) |
Apr 12, 2021 | 18.27 | 18.30 | 17.99 | 18.00 | 4,919,512 | -0.10(-0.53%) |
Apr 09, 2021 | 18.23 | 18.36 | 18.07 | 18.10 | 4,740,655 | -0.14(-0.76%) |
Apr 08, 2021 | 18.19 | 18.27 | 17.92 | 18.24 | 5,290,117 | +0.01(+0.05%) |
Apr 07, 2021 | 18.39 | 18.40 | 18.15 | 18.23 | 4,025,432 | -0.10(-0.57%) |
Apr 06, 2021 | 18.45 | 18.67 | 18.24 | 18.33 | 7,299,274 | -0.01(-0.05%) |
Apr 05, 2021 | 18.59 | 18.62 | 18.10 | 18.34 | 9,871,599 | -0.33(-1.77%) |
Apr 01, 2021 | 18.26 | 18.68 | 17.94 | 18.67 | 9,051,915 | +0.55(+3.01%) |
Mar 31, 2021 | 18.32 | 18.39 | 18.10 | 18.13 | 4,610,584 | -0.16(-0.85%) |
Mar 30, 2021 | 18.10 | 18.34 | 17.90 | 18.28 | 5,612,342 | +0.03(+0.19%) |
Mar 29, 2021 | 18.26 | 18.41 | 18.01 | 18.25 | 6,850,174 | -0.22(-1.17%) |
Mar 26, 2021 | 18.66 | 18.74 | 18.15 | 18.46 | 9,115,448 | +0.22(+1.19%) |
Mar 25, 2021 | 17.81 | 18.26 | 17.51 | 18.25 | 9,443,802 | -0.06(-0.33%) |
Mar 24, 2021 | 18.28 | 18.65 | 18.05 | 18.31 | 9,163,980 | +0.64(+3.63%) |
Mar 23, 2021 | 18.15 | 18.28 | 17.62 | 17.67 | 11,165,584 | -1.01(-5.43%) |
Mar 22, 2021 | 19.16 | 19.16 | 18.63 | 18.68 | 9,869,132 | -0.42(-2.18%) |
Mar 19, 2021 | 18.87 | 19.24 | 18.52 | 19.10 | 11,434,004 | +0.28(+1.48%) |
Mar 18, 2021 | 19.96 | 20.04 | 18.70 | 18.82 | 10,846,267 | -1.36(-6.75%) |
Mar 17, 2021 | 19.64 | 20.22 | 19.63 | 20.18 | 9,376,742 | +0.44(+2.24%) |
Mar 16, 2021 | 19.98 | 20.04 | 19.57 | 19.74 | 12,346,420 | -0.46(-2.28%) |
Mar 15, 2021 | 20.37 | 20.55 | 20.03 | 20.20 | 6,786,084 | -0.21(-1.02%) |
Mar 12, 2021 | 20.02 | 20.49 | 19.96 | 20.41 | 7,319,109 | +0.45(+2.26%) |
Mar 11, 2021 | 19.81 | 20.14 | 19.59 | 19.96 | 8,185,875 | +0.43(+2.22%) |
Mar 10, 2021 | 19.01 | 19.59 | 18.96 | 19.52 | 7,340,100 | +0.56(+2.97%) |
Mar 09, 2021 | 19.11 | 19.25 | 18.76 | 18.96 | 11,197,470 | -0.13(-0.68%) |
Mar 08, 2021 | 19.34 | 19.34 | 18.81 | 19.09 | 9,038,250 | +0.02(+0.09%) |
Mar 05, 2021 | 18.96 | 19.42 | 18.84 | 19.07 | 19,843,900 | +0.66(+3.58%) |
Mar 04, 2021 | 18.21 | 19.00 | 17.95 | 18.41 | 20,977,514 | +0.42(+2.31%) |
Mar 03, 2021 | 17.97 | 18.37 | 17.96 | 18.00 | 10,815,744 | +0.21(+1.20%) |
Mar 02, 2021 | 17.43 | 17.96 | 17.40 | 17.78 | 18,922,184 | +0.37(+2.12%) |
Mar 01, 2021 | 17.48 | 17.81 | 17.21 | 17.41 | 12,195,388 | +0.33(+1.91%) |
Feb 26, 2021 | 17.40 | 17.48 | 16.79 | 17.09 | 11,759,283 | -0.68(-3.83%) |
Feb 25, 2021 | 18.71 | 18.73 | 17.75 | 17.77 | 13,197,231 | -0.76(-4.09%) |
Feb 24, 2021 | 18.20 | 18.81 | 17.89 | 18.52 | 13,727,672 | +0.52(+2.87%) |
Feb 23, 2021 | 17.91 | 18.19 | 17.06 | 18.01 | 15,024,416 | +0.35(+2.00%) |
Feb 22, 2021 | 16.42 | 17.94 | 16.40 | 17.65 | 17,215,296 | +1.32(+8.11%) |
Feb 19, 2021 | 16.21 | 16.43 | 16.02 | 16.33 | 10,248,413 | +0.18(+1.12%) |
Feb 18, 2021 | 16.35 | 16.47 | 15.89 | 16.15 | 13,213,268 | -0.24(-1.47%) |
Feb 17, 2021 | 16.14 | 16.41 | 15.82 | 16.39 | 9,837,943 | +0.22(+1.38%) |
Feb 16, 2021 | 15.95 | 16.22 | 15.69 | 16.16 | 10,047,435 | +0.65(+4.22%) |
Feb 12, 2021 | 15.19 | 15.52 | 15.13 | 15.51 | 10,871,917 | +0.17(+1.12%) |
Feb 11, 2021 | 15.55 | 15.64 | 15.27 | 15.34 | 8,137,504 | -0.24(-1.55%) |
Feb 10, 2021 | 15.41 | 15.73 | 15.40 | 15.58 | 8,877,740 | +0.24(+1.57%) |
Feb 09, 2021 | 15.11 | 15.49 | 14.83 | 15.34 | 11,531,058 | +0.15(+0.96%) |
Feb 08, 2021 | 15.07 | 15.23 | 14.88 | 15.19 | 15,518,432 | +0.34(+2.32%) |
Feb 05, 2021 | 15.05 | 15.12 | 14.79 | 14.85 | 10,696,397 | +0.09(+0.58%) |
Feb 04, 2021 | 15.26 | 15.30 | 14.11 | 14.76 | 23,424,734 | -0.27(-1.77%) |
Feb 03, 2021 | 14.67 | 15.04 | 14.51 | 15.03 | 12,954,169 | +0.53(+3.68%) |
Feb 02, 2021 | 14.82 | 14.98 | 14.47 | 14.50 | 8,771,373 | +0.05(+0.36%) |
Feb 01, 2021 | 14.64 | 14.64 | 14.14 | 14.44 | 11,167,569 | +0.05(+0.36%) |
Jan 29, 2021 | 14.69 | 14.96 | 14.31 | 14.39 | 14,104,049 | -0.40(-2.68%) |
Jan 28, 2021 | 14.97 | 15.19 | 14.59 | 14.79 | 12,521,895 | +0.04(+0.29%) |
Jan 27, 2021 | 14.53 | 15.13 | 14.29 | 14.75 | 8,353,271 | -0.05(-0.35%) |
Jan 26, 2021 | 15.20 | 15.43 | 14.79 | 14.80 | 6,988,453 | -0.28(-1.83%) |
Jan 25, 2021 | 15.07 | 15.17 | 14.82 | 15.07 | 6,868,901 | -0.15(-1.02%) |
Jan 22, 2021 | 15.19 | 15.33 | 15.03 | 15.23 | 5,666,983 | -0.38(-2.43%) |
Jan 21, 2021 | 15.64 | 15.65 | 15.16 | 15.61 | 7,973,620 | -0.09(-0.55%) |
Jan 20, 2021 | 15.86 | 15.92 | 15.59 | 15.69 | 8,057,883 | -0.03(-0.22%) |
Jan 19, 2021 | 15.68 | 15.86 | 15.41 | 15.73 | 11,978,520 | -0.04(-0.27%) |
Jan 15, 2021 | 16.34 | 16.40 | 15.76 | 15.77 | 9,405,450 | -0.90(-5.42%) |
Jan 14, 2021 | 16.00 | 16.90 | 15.87 | 16.67 | 11,072,772 | +0.75(+4.70%) |
Jan 13, 2021 | 16.22 | 16.24 | 15.86 | 15.92 | 7,018,343 | -0.32(-1.96%) |
Jan 12, 2021 | 15.99 | 16.25 | 15.77 | 16.24 | 11,758,026 | +0.48(+3.06%) |
Jan 11, 2021 | 15.49 | 15.84 | 15.37 | 15.76 | 14,235,971 | -0.14(-0.87%) |
Jan 08, 2021 | 16.35 | 16.35 | 15.70 | 15.90 | 6,822,976 | -0.24(-1.49%) |
Jan 07, 2021 | 16.22 | 16.30 | 15.98 | 16.14 | 7,720,492 | +0.20(+1.24%) |
Jan 06, 2021 | 15.98 | 16.29 | 15.69 | 15.94 | 9,965,343 | +0.27(+1.70%) |
Jan 05, 2021 | 14.49 | 15.86 | 14.49 | 15.67 | 14,844,729 | +1.29(+8.97%) |
Jan 04, 2021 | 14.63 | 14.81 | 14.24 | 14.38 | 10,370,773 | -0.05(-0.36%) |
Dec 31, 2020 | 14.44 | 14.44 | 14.44 | 5,767,898 | -0.24(-1.64%) | |
Dec 30, 2020 | 14.47 | 14.95 | 14.47 | 14.68 | 5,767,898 | +0.18(+1.25%) |
Dec 29, 2020 | 14.80 | 14.95 | 14.50 | 14.50 | 6,828,060 | -0.17(-1.17%) |
Dec 28, 2020 | 14.80 | 15.06 | 14.62 | 14.67 | 4,511,291 | -0.04(-0.29%) |
Dec 24, 2020 | 14.81 | 14.87 | 14.51 | 14.71 | 2,416,950 | -0.07(-0.47%) |
Dec 23, 2020 | 14.28 | 14.87 | 14.28 | 14.78 | 6,381,833 | +0.64(+4.50%) |
Dec 22, 2020 | 14.47 | 14.53 | 14.05 | 14.14 | 6,159,801 | -0.40(-2.72%) |
Dec 21, 2020 | 14.21 | 14.69 | 14.01 | 14.54 | 11,285,458 | -0.38(-2.54%) |
Dec 18, 2020 | 15.13 | 15.34 | 14.85 | 14.92 | 6,109,852 | -0.20(-1.31%) |
Dec 17, 2020 | 15.23 | 15.29 | 14.98 | 15.12 | 5,456,508 | +0.04(+0.29%) |
Dec 16, 2020 | 15.50 | 15.50 | 15.02 | 15.07 | 9,157,174 | -0.45(-2.88%) |
Dec 15, 2020 | 15.69 | 15.87 | 15.26 | 15.52 | 9,608,259 | -0.05(-0.33%) |
Dec 14, 2020 | 16.23 | 16.48 | 15.57 | 15.57 | 9,290,630 | -0.42(-2.64%) |
Dec 11, 2020 | 16.11 | 16.13 | 15.80 | 15.99 | 8,140,309 | -0.16(-1.01%) |
Dec 10, 2020 | 15.63 | 16.29 | 15.51 | 16.16 | 8,722,190 | +0.68(+4.39%) |
Dec 09, 2020 | 15.92 | 16.04 | 15.22 | 15.48 | 11,213,553 | -0.21(-1.32%) |
Dec 08, 2020 | 15.13 | 15.70 | 15.13 | 15.68 | 6,522,894 | +0.32(+2.07%) |
Dec 07, 2020 | 15.27 | 15.41 | 14.93 | 15.36 | 9,309,529 | -0.10(-0.67%) |
Dec 04, 2020 | 14.66 | 15.48 | 14.61 | 15.47 | 8,699,882 | +1.19(+8.31%) |
Dec 03, 2020 | 14.04 | 14.43 | 13.86 | 14.28 | 8,659,135 | +0.33(+2.34%) |
Dec 02, 2020 | 13.58 | 14.15 | 13.49 | 13.95 | 18,407,898 | +0.37(+2.74%) |
Dec 01, 2020 | 14.14 | 14.27 | 13.42 | 13.58 | 11,166,646 | -0.12(-0.87%) |
Nov 30, 2020 | 14.65 | 14.65 | 13.68 | 13.70 | 19,668,088 | -0.99(-6.72%) |
Nov 27, 2020 | 14.69 | 14.96 | 14.57 | 14.69 | 3,863,022 | -0.26(-1.77%) |
Nov 25, 2020 | 14.94 | 15.00 | 14.68 | 14.95 | 7,079,349 | -0.09(-0.62%) |
Nov 24, 2020 | 14.97 | 15.35 | 14.77 | 15.05 | 13,509,023 | +0.77(+5.43%) |
Nov 23, 2020 | 13.49 | 14.29 | 13.38 | 14.27 | 9,871,017 | +1.15(+8.76%) |
Nov 20, 2020 | 13.16 | 13.22 | 12.94 | 13.12 | 5,150,774 | -0.03(-0.19%) |
Nov 19, 2020 | 12.99 | 13.20 | 12.81 | 13.15 | 9,178,847 | +0.07(+0.52%) |
Nov 18, 2020 | 13.18 | 13.53 | 13.07 | 13.08 | 11,600,722 | +0.09(+0.72%) |
Nov 17, 2020 | 12.52 | 12.99 | 12.26 | 12.99 | 9,162,894 | +0.23(+1.80%) |
Nov 16, 2020 | 12.65 | 12.77 | 12.25 | 12.76 | 9,553,610 | +0.91(+7.69%) |
Nov 13, 2020 | 11.71 | 11.89 | 11.62 | 11.85 | 7,489,772 | +0.19(+1.61%) |
Nov 12, 2020 | 12.16 | 12.28 | 11.52 | 11.66 | 10,444,444 | -0.79(-6.36%) |
Nov 11, 2020 | 12.69 | 12.75 | 12.37 | 12.45 | 6,495,316 | +0.00(+0.00%) |
Nov 10, 2020 | 12.48 | 12.60 | 11.90 | 12.45 | 10,883,002 | +0.07(+0.55%) |
Nov 09, 2020 | 11.19 | 12.97 | 11.07 | 12.38 | 26,545,456 | +2.41(+24.17%) |
Nov 06, 2020 | 10.10 | 10.27 | 9.946 | 9.972 | 5,251,413 | -0.14(-1.35%) |
Nov 05, 2020 | 10.18 | 10.35 | 10.09 | 10.11 | 5,990,755 | -0.06(-0.59%) |
Nov 04, 2020 | 10.15 | 10.46 | 9.810 | 10.17 | 6,254,844 | +0.03(+0.34%) |
Nov 03, 2020 | 10.23 | 10.34 | 10.06 | 10.13 | 9,508,093 | +0.13(+1.28%) |
Nov 02, 2020 | 9.776 | 10.10 | 9.576 | 10.01 | 8,734,053 | +0.39(+4.07%) |
Oct 30, 2020 | 9.606 | 9.704 | 9.427 | 9.614 | 8,841,877 | -0.03(-0.26%) |
Oct 29, 2020 | 9.512 | 9.665 | 9.086 | 9.640 | 12,150,617 | +0.03(+0.35%) |
Oct 28, 2020 | 9.844 | 9.912 | 9.597 | 9.606 | 11,371,079 | -0.61(-6.00%) |
Oct 27, 2020 | 10.36 | 10.64 | 10.22 | 10.22 | 10,394,542 | -0.24(-2.28%) |
Oct 26, 2020 | 10.53 | 10.54 | 10.27 | 10.46 | 8,778,433 | -0.21(-2.00%) |
Oct 23, 2020 | 10.55 | 10.75 | 10.35 | 10.67 | 10,213,827 | +0.26(+2.54%) |
Oct 22, 2020 | 9.665 | 10.41 | 9.623 | 10.41 | 10,571,833 | +0.60(+6.17%) |
Oct 21, 2020 | 10.10 | 10.10 | 9.767 | 9.801 | 12,034,136 | -0.36(-3.52%) |
Oct 20, 2020 | 10.12 | 10.25 | 10.05 | 10.16 | 8,190,746 | +0.10(+1.02%) |
Oct 19, 2020 | 10.22 | 10.34 | 10.06 | 10.06 | 6,940,728 | -0.06(-0.59%) |
Oct 16, 2020 | 10.30 | 10.42 | 10.05 | 10.12 | 9,290,582 | -0.22(-2.14%) |
Oct 15, 2020 | 10.30 | 10.38 | 10.12 | 10.34 | 12,022,075 | -0.20(-1.86%) |
Oct 14, 2020 | 10.73 | 11.04 | 10.53 | 10.53 | 10,482,110 | -0.14(-1.36%) |
Oct 13, 2020 | 10.80 | 11.06 | 10.58 | 10.68 | 6,842,483 | -0.17(-1.57%) |
Oct 12, 2020 | 10.87 | 10.90 | 10.64 | 10.85 | 5,155,499 | -0.10(-0.93%) |
Oct 09, 2020 | 11.20 | 11.27 | 10.77 | 10.95 | 8,188,019 | -0.05(-0.46%) |
Oct 08, 2020 | 10.59 | 11.06 | 10.56 | 11.00 | 8,988,210 | +0.54(+5.21%) |
Oct 07, 2020 | 10.18 | 10.46 | 10.13 | 10.46 | 10,795,917 | +0.26(+2.50%) |
Oct 06, 2020 | 10.53 | 10.63 | 10.16 | 10.20 | 11,855,507 | -0.10(-0.99%) |
Oct 05, 2020 | 10.43 | 10.54 | 10.12 | 10.30 | 15,505,763 | +0.08(+0.75%) |
Oct 02, 2020 | 9.614 | 10.24 | 9.461 | 10.23 | 17,004,060 | +0.28(+2.83%) |
Oct 01, 2020 | 10.36 | 10.38 | 9.861 | 9.946 | 15,139,561 | -0.47(-4.50%) |
Sep 30, 2020 | 10.51 | 10.62 | 10.39 | 10.41 | 9,431,405 | -0.07(-0.65%) |
Sep 29, 2020 | 11.07 | 11.08 | 10.44 | 10.48 | 9,957,096 | -0.51(-4.65%) |
Sep 28, 2020 | 10.81 | 11.15 | 10.79 | 10.99 | 8,610,761 | +0.41(+3.86%) |
Sep 25, 2020 | 10.71 | 10.76 | 10.45 | 10.58 | 11,345,278 | -0.30(-2.74%) |
Sep 24, 2020 | 10.56 | 11.02 | 10.39 | 10.88 | 9,736,099 | +0.26(+2.49%) |
Sep 23, 2020 | 10.87 | 11.05 | 10.61 | 10.62 | 10,258,013 | -0.23(-2.12%) |
Sep 22, 2020 | 10.87 | 11.16 | 10.70 | 10.85 | 9,806,235 | +0.02(+0.16%) |
Sep 21, 2020 | 11.08 | 11.09 | 10.66 | 10.83 | 14,575,162 | -0.53(-4.65%) |
Sep 18, 2020 | 11.50 | 11.59 | 11.27 | 11.36 | 10,588,903 | -0.20(-1.77%) |
Sep 17, 2020 | 11.48 | 11.64 | 11.18 | 11.56 | 13,487,317 | -0.06(-0.51%) |
Sep 16, 2020 | 11.50 | 11.83 | 11.40 | 11.62 | 18,348,520 | +0.26(+2.25%) |
Sep 15, 2020 | 11.66 | 11.83 | 11.36 | 11.37 | 9,186,162 | -0.14(-1.26%) |
Sep 14, 2020 | 11.79 | 11.88 | 11.50 | 11.51 | 7,589,470 | -0.22(-1.89%) |
Sep 11, 2020 | 11.73 | 11.88 | 11.62 | 11.73 | 6,382,629 | +0.04(+0.36%) |
Sep 10, 2020 | 12.01 | 12.14 | 11.67 | 11.69 | 8,290,331 | -0.30(-2.49%) |
Sep 09, 2020 | 12.11 | 12.18 | 11.97 | 11.99 | 10,739,015 | +0.08(+0.64%) |
Sep 08, 2020 | 12.79 | 12.83 | 11.90 | 11.91 | 18,225,676 | -1.30(-9.86%) |
Sep 04, 2020 | 13.54 | 13.54 | 12.99 | 13.22 | 9,321,349 | -0.24(-1.77%) |
Sep 03, 2020 | 13.34 | 13.62 | 13.25 | 13.45 | 12,832,404 | +0.03(+0.26%) |
Sep 02, 2020 | 13.63 | 13.73 | 13.37 | 13.42 | 14,814,855 | -0.18(-1.30%) |
Sep 01, 2020 | 13.50 | 13.81 | 13.26 | 13.60 | 5,094,920 | +0.08(+0.62%) |
Aug 31, 2020 | 14.09 | 14.12 | 13.51 | 13.51 | 6,054,696 | -0.48(-3.43%) |
Aug 28, 2020 | 13.89 | 14.14 | 13.82 | 13.99 | 5,346,110 | +0.13(+0.91%) |
Aug 27, 2020 | 13.77 | 13.87 | 13.49 | 13.87 | 5,801,262 | +0.13(+0.98%) |
Aug 26, 2020 | 13.99 | 14.01 | 13.66 | 13.73 | 3,697,937 | -0.28(-1.99%) |
Aug 25, 2020 | 14.14 | 14.28 | 13.80 | 14.01 | 4,200,595 | +0.03(+0.24%) |
Aug 24, 2020 | 13.57 | 13.99 | 13.52 | 13.98 | 5,393,088 | +0.63(+4.74%) |
Aug 21, 2020 | 13.61 | 13.66 | 13.31 | 13.34 | 5,542,326 | -0.39(-2.82%) |
Aug 20, 2020 | 13.77 | 13.84 | 13.63 | 13.73 | 3,964,430 | -0.22(-1.57%) |
Aug 19, 2020 | 14.16 | 14.25 | 13.93 | 13.95 | 3,920,158 | -0.21(-1.49%) |
Aug 18, 2020 | 14.27 | 14.49 | 14.11 | 14.16 | 3,233,522 | -0.14(-1.00%) |
Aug 17, 2020 | 14.55 | 14.55 | 14.18 | 14.30 | 3,830,728 | -0.03(-0.18%) |
Aug 14, 2020 | 14.18 | 14.34 | 14.09 | 14.33 | 6,792,461 | +0.02(+0.12%) |
Aug 13, 2020 | 14.57 | 14.62 | 14.23 | 14.31 | 4,005,503 | -0.36(-2.47%) |
Aug 12, 2020 | 14.64 | 14.79 | 14.44 | 14.68 | 4,760,140 | +0.38(+2.65%) |
Aug 11, 2020 | 14.63 | 14.99 | 14.25 | 14.30 | 6,873,830 | +0.04(+0.30%) |
Aug 10, 2020 | 13.78 | 14.26 | 13.70 | 14.25 | 6,176,884 | +0.62(+4.51%) |
Aug 07, 2020 | 13.71 | 13.76 | 13.47 | 13.64 | 5,785,876 | -0.21(-1.52%) |
Aug 06, 2020 | 13.95 | 14.13 | 13.84 | 13.85 | 3,815,115 | -0.17(-1.20%) |
Aug 05, 2020 | 13.90 | 14.35 | 13.87 | 14.02 | 7,865,002 | +0.46(+3.36%) |
Aug 04, 2020 | 13.49 | 13.70 | 13.39 | 13.56 | 7,822,399 | -0.02(-0.12%) |
Aug 03, 2020 | 13.28 | 13.73 | 13.11 | 13.58 | 4,549,540 | +0.29(+2.22%) |
Jul 31, 2020 | 13.60 | 13.79 | 13.18 | 13.28 | 5,568,900 | -0.38(-2.78%) |
Jul 30, 2020 | 13.55 | 13.69 | 13.17 | 13.66 | 5,184,139 | -0.19(-1.34%) |
Jul 29, 2020 | 13.72 | 13.85 | 13.44 | 13.85 | 6,973,657 | +0.25(+1.86%) |
Jul 28, 2020 | 14.14 | 14.14 | 13.57 | 13.60 | 6,117,394 | -0.61(-4.27%) |
Jul 27, 2020 | 14.04 | 14.20 | 13.79 | 14.20 | 4,104,351 | +0.13(+0.90%) |
Jul 24, 2020 | 14.57 | 14.61 | 14.06 | 14.08 | 5,476,130 | -0.40(-2.79%) |
Jul 23, 2020 | 14.95 | 15.04 | 14.39 | 14.48 | 8,894,217 | -0.64(-4.24%) |
Jul 22, 2020 | 15.00 | 15.22 | 14.76 | 15.12 | 5,667,159 | -0.20(-1.32%) |
Jul 21, 2020 | 14.41 | 15.41 | 14.41 | 15.32 | 7,391,701 | +1.23(+8.73%) |
Jul 20, 2020 | 14.25 | 14.45 | 14.01 | 14.09 | 6,425,053 | -0.24(-1.65%) |
Jul 17, 2020 | 14.46 | 14.64 | 14.23 | 14.33 | 4,636,815 | -0.07(-0.47%) |
Jul 16, 2020 | 14.44 | 14.69 | 14.23 | 14.40 | 4,052,342 | -0.19(-1.27%) |
Jul 15, 2020 | 14.59 | 14.83 | 14.44 | 14.58 | 3,860,520 | +0.28(+1.94%) |
Jul 14, 2020 | 13.66 | 14.34 | 13.61 | 14.30 | 5,156,460 | +0.61(+4.43%) |
Jul 13, 2020 | 13.67 | 13.88 | 13.45 | 13.70 | 8,321,312 | +0.09(+0.68%) |
Jul 10, 2020 | 13.23 | 13.61 | 13.19 | 13.61 | 4,763,038 | +0.35(+2.61%) |
Jul 09, 2020 | 13.63 | 13.77 | 13.19 | 13.26 | 7,781,604 | -0.57(-4.14%) |
Jul 08, 2020 | 13.90 | 14.10 | 13.63 | 13.83 | 4,311,030 | +0.02(+0.12%) |
Jul 07, 2020 | 14.16 | 14.21 | 13.82 | 13.82 | 3,408,370 | -0.46(-3.25%) |
Jul 06, 2020 | 14.41 | 14.68 | 14.25 | 14.28 | 5,710,262 | +0.17(+1.19%) |
Jul 02, 2020 | 14.25 | 14.57 | 14.10 | 14.11 | 4,008,426 | +0.24(+1.76%) |