Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.73 | 29.48 | 28.69 | 29.46 | 5,233,294 | +0.64(+2.23%) |
Jun 29, 2021 | 29.05 | 29.20 | 28.73 | 28.82 | 3,332,927 | -0.07(-0.25%) |
Jun 28, 2021 | 29.59 | 29.82 | 28.69 | 28.89 | 3,740,743 | -0.77(-2.60%) |
Jun 25, 2021 | 29.56 | 29.91 | 29.50 | 29.66 | 3,100,109 | +0.15(+0.49%) |
Jun 24, 2021 | 29.29 | 29.61 | 29.08 | 29.52 | 3,234,645 | +0.46(+1.59%) |
Jun 23, 2021 | 29.02 | 29.27 | 28.93 | 29.05 | 2,974,984 | +0.09(+0.31%) |
Jun 22, 2021 | 29.32 | 29.44 | 28.75 | 28.96 | 3,438,157 | -0.41(-1.39%) |
Jun 21, 2021 | 28.81 | 29.40 | 28.81 | 29.37 | 3,104,136 | +0.80(+2.79%) |
Jun 18, 2021 | 29.00 | 29.18 | 28.43 | 28.57 | 9,288,453 | -0.83(-2.84%) |
Jun 17, 2021 | 30.41 | 30.63 | 29.03 | 29.41 | 3,896,324 | -0.92(-3.05%) |
Jun 16, 2021 | 30.50 | 30.59 | 30.03 | 30.33 | 2,579,360 | -0.26(-0.86%) |
Jun 15, 2021 | 30.57 | 30.65 | 30.29 | 30.59 | 2,862,837 | +0.10(+0.33%) |
Jun 14, 2021 | 30.98 | 31.22 | 30.35 | 30.49 | 4,249,512 | -0.48(-1.55%) |
Jun 11, 2021 | 30.54 | 31.15 | 30.50 | 30.98 | 5,570,754 | +0.54(+1.79%) |
Jun 10, 2021 | 30.54 | 30.79 | 30.25 | 30.43 | 5,153,440 | +0.04(+0.12%) |
Jun 09, 2021 | 30.38 | 30.47 | 30.21 | 30.39 | 2,927,272 | -0.05(-0.15%) |
Jun 08, 2021 | 30.14 | 30.48 | 29.87 | 30.44 | 3,134,989 | +0.12(+0.39%) |
Jun 07, 2021 | 30.74 | 30.75 | 30.16 | 30.32 | 3,544,643 | -0.27(-0.89%) |
Jun 04, 2021 | 30.65 | 30.84 | 30.18 | 30.59 | 3,213,382 | +0.00(+0.00%) |
Jun 03, 2021 | 30.28 | 30.63 | 30.12 | 30.59 | 4,928,457 | +0.07(+0.24%) |
Jun 02, 2021 | 30.62 | 30.65 | 30.26 | 30.52 | 4,192,449 | -0.05(-0.18%) |
Jun 01, 2021 | 30.75 | 30.95 | 30.33 | 30.58 | 4,135,759 | +0.27(+0.89%) |
May 28, 2021 | 30.04 | 30.33 | 29.67 | 30.31 | 4,959,740 | +0.32(+1.08%) |
May 27, 2021 | 30.09 | 30.27 | 29.88 | 29.98 | 10,827,469 | +0.15(+0.51%) |
May 26, 2021 | 29.63 | 29.88 | 29.53 | 29.83 | 4,650,442 | +0.35(+1.19%) |
May 25, 2021 | 30.16 | 30.37 | 29.46 | 29.48 | 4,945,812 | -0.50(-1.68%) |
May 24, 2021 | 30.03 | 30.23 | 29.80 | 29.98 | 3,353,295 | +0.10(+0.33%) |
May 21, 2021 | 29.77 | 30.25 | 29.74 | 29.88 | 3,359,066 | +0.18(+0.61%) |
May 20, 2021 | 29.42 | 29.80 | 29.23 | 29.70 | 3,738,214 | +0.39(+1.32%) |
May 19, 2021 | 28.89 | 29.95 | 28.43 | 29.32 | 5,373,969 | +0.08(+0.28%) |
May 18, 2021 | 29.44 | 29.71 | 29.21 | 29.24 | 3,441,321 | -0.06(-0.22%) |
May 17, 2021 | 29.32 | 29.42 | 29.11 | 29.30 | 2,207,449 | +0.04(+0.15%) |
May 14, 2021 | 29.25 | 29.35 | 29.07 | 29.25 | 3,480,851 | +0.17(+0.59%) |
May 13, 2021 | 28.40 | 29.15 | 28.40 | 29.08 | 4,114,020 | +0.72(+2.54%) |
May 12, 2021 | 29.05 | 29.24 | 28.31 | 28.36 | 3,113,860 | -0.77(-2.66%) |
May 11, 2021 | 29.24 | 29.71 | 28.89 | 29.14 | 3,647,170 | -0.36(-1.22%) |
May 10, 2021 | 30.12 | 30.32 | 29.41 | 29.50 | 5,113,857 | -0.61(-2.03%) |
May 07, 2021 | 29.37 | 30.14 | 29.33 | 30.11 | 2,914,417 | +0.49(+1.64%) |
May 06, 2021 | 29.50 | 29.67 | 29.07 | 29.62 | 2,799,831 | +0.26(+0.89%) |
May 05, 2021 | 29.33 | 29.47 | 28.89 | 29.36 | 3,574,333 | +0.05(+0.18%) |
May 04, 2021 | 28.80 | 29.32 | 28.64 | 29.31 | 3,999,632 | +0.46(+1.59%) |
May 03, 2021 | 28.85 | 29.17 | 28.65 | 28.85 | 4,669,050 | +0.29(+1.01%) |
Apr 30, 2021 | 28.72 | 28.72 | 28.38 | 28.56 | 5,544,119 | -0.26(-0.91%) |
Apr 29, 2021 | 28.35 | 28.83 | 28.19 | 28.82 | 5,126,979 | +0.82(+2.92%) |
Apr 28, 2021 | 27.51 | 28.30 | 27.27 | 28.00 | 7,053,835 | +1.16(+4.32%) |
Apr 27, 2021 | 26.66 | 27.00 | 26.43 | 26.84 | 4,875,185 | +0.11(+0.40%) |
Apr 26, 2021 | 26.81 | 27.03 | 26.58 | 26.74 | 3,406,910 | +0.00(+0.00%) |
Apr 23, 2021 | 26.81 | 26.97 | 26.63 | 26.74 | 4,392,230 | +0.08(+0.30%) |
Apr 22, 2021 | 27.12 | 27.32 | 26.54 | 26.65 | 5,435,880 | -0.95(-3.45%) |
Apr 21, 2021 | 26.85 | 27.63 | 26.75 | 27.61 | 3,975,016 | +0.61(+2.27%) |
Apr 20, 2021 | 27.35 | 27.50 | 26.83 | 27.00 | 5,157,206 | -0.39(-1.41%) |
Apr 19, 2021 | 27.30 | 27.51 | 27.12 | 27.38 | 3,936,217 | -0.14(-0.52%) |
Apr 16, 2021 | 27.57 | 27.65 | 27.23 | 27.53 | 3,649,205 | +0.15(+0.56%) |
Apr 15, 2021 | 26.99 | 27.73 | 26.91 | 27.37 | 5,906,365 | +0.46(+1.70%) |
Apr 14, 2021 | 26.65 | 27.25 | 26.49 | 26.91 | 5,805,568 | +0.34(+1.29%) |
Apr 13, 2021 | 26.85 | 27.01 | 26.49 | 26.57 | 5,012,558 | -0.40(-1.50%) |
Apr 12, 2021 | 26.54 | 27.09 | 26.43 | 26.98 | 5,348,075 | +0.53(+2.01%) |
Apr 09, 2021 | 26.49 | 26.66 | 26.25 | 26.45 | 2,762,110 | -0.05(-0.17%) |
Apr 08, 2021 | 26.49 | 26.61 | 26.18 | 26.49 | 3,729,499 | -0.06(-0.24%) |
Apr 07, 2021 | 26.79 | 26.87 | 26.29 | 26.56 | 3,059,300 | -0.06(-0.24%) |
Apr 06, 2021 | 26.52 | 26.75 | 26.37 | 26.62 | 3,728,196 | +0.10(+0.37%) |
Apr 05, 2021 | 26.62 | 26.68 | 26.28 | 26.52 | 2,751,510 | +0.12(+0.44%) |
Apr 01, 2021 | 26.22 | 26.40 | 25.94 | 26.40 | 3,313,709 | +0.14(+0.51%) |
Mar 31, 2021 | 26.28 | 26.60 | 25.92 | 26.27 | 5,857,382 | -0.10(-0.38%) |
Mar 30, 2021 | 25.71 | 26.54 | 25.56 | 26.37 | 6,569,110 | +0.85(+3.35%) |
Mar 29, 2021 | 25.52 | 26.05 | 25.08 | 25.51 | 4,882,444 | -0.07(-0.28%) |
Mar 26, 2021 | 25.85 | 25.98 | 25.33 | 25.58 | 6,880,986 | -0.08(-0.32%) |
Mar 25, 2021 | 24.96 | 25.82 | 24.79 | 25.66 | 4,868,833 | +0.63(+2.52%) |
Mar 24, 2021 | 25.59 | 25.81 | 25.03 | 25.03 | 3,993,510 | -0.37(-1.45%) |
Mar 23, 2021 | 25.93 | 26.05 | 25.23 | 25.40 | 4,073,425 | -0.93(-3.52%) |
Mar 22, 2021 | 26.65 | 26.66 | 26.13 | 26.33 | 4,046,170 | -0.29(-1.08%) |
Mar 19, 2021 | 26.53 | 27.05 | 26.23 | 26.62 | 13,222,045 | -0.07(-0.27%) |
Mar 18, 2021 | 26.86 | 27.36 | 26.66 | 26.69 | 4,737,201 | -0.23(-0.87%) |
Mar 17, 2021 | 26.47 | 26.97 | 26.10 | 26.92 | 6,462,892 | +0.58(+2.22%) |
Mar 16, 2021 | 26.32 | 26.38 | 25.84 | 26.34 | 4,159,062 | +0.02(+0.07%) |
Mar 15, 2021 | 26.64 | 26.75 | 26.09 | 26.32 | 4,801,506 | -0.31(-1.18%) |
Mar 12, 2021 | 26.47 | 26.81 | 26.44 | 26.64 | 3,166,750 | +0.29(+1.09%) |
Mar 11, 2021 | 26.17 | 26.67 | 26.07 | 26.35 | 2,782,122 | +0.10(+0.38%) |
Mar 10, 2021 | 25.79 | 26.48 | 25.63 | 26.25 | 4,493,570 | +0.61(+2.39%) |
Mar 09, 2021 | 25.68 | 25.89 | 25.38 | 25.64 | 4,337,672 | -0.04(-0.14%) |
Mar 08, 2021 | 25.45 | 25.92 | 25.29 | 25.67 | 3,911,848 | +0.59(+2.37%) |
Mar 05, 2021 | 24.57 | 25.24 | 24.05 | 25.08 | 4,464,487 | +0.84(+3.45%) |
Mar 04, 2021 | 24.54 | 25.01 | 23.86 | 24.24 | 6,258,229 | -0.30(-1.21%) |
Mar 03, 2021 | 24.39 | 24.79 | 24.29 | 24.54 | 5,980,565 | +0.29(+1.19%) |
Mar 02, 2021 | 23.96 | 24.32 | 23.90 | 24.25 | 4,271,108 | +0.15(+0.63%) |
Mar 01, 2021 | 23.86 | 24.54 | 23.80 | 24.10 | 4,570,432 | +0.60(+2.57%) |
Feb 26, 2021 | 23.36 | 23.81 | 22.98 | 23.50 | 5,805,022 | +0.28(+1.20%) |
Feb 25, 2021 | 24.04 | 24.08 | 23.12 | 23.22 | 3,585,731 | -0.82(-3.41%) |
Feb 24, 2021 | 23.63 | 24.10 | 23.37 | 24.04 | 5,147,620 | +0.37(+1.58%) |
Feb 23, 2021 | 23.71 | 23.81 | 23.16 | 23.66 | 4,179,710 | +0.08(+0.34%) |
Feb 22, 2021 | 22.72 | 23.75 | 22.72 | 23.58 | 4,949,132 | +0.83(+3.64%) |
Feb 19, 2021 | 22.28 | 22.82 | 22.23 | 22.75 | 4,449,410 | +0.67(+3.02%) |
Feb 18, 2021 | 22.43 | 22.43 | 21.94 | 22.09 | 4,451,837 | -0.31(-1.39%) |
Feb 17, 2021 | 22.02 | 22.51 | 21.81 | 22.40 | 2,817,344 | +0.26(+1.17%) |
Feb 16, 2021 | 22.04 | 22.18 | 21.65 | 22.14 | 2,889,962 | +0.21(+0.97%) |
Feb 12, 2021 | 21.72 | 21.96 | 21.69 | 21.93 | 2,316,982 | +0.13(+0.61%) |
Feb 11, 2021 | 21.79 | 21.84 | 21.50 | 21.79 | 4,604,746 | -0.06(-0.29%) |
Feb 10, 2021 | 22.70 | 22.70 | 21.33 | 21.86 | 10,153,232 | -1.55(-6.62%) |
Feb 09, 2021 | 23.56 | 23.62 | 23.15 | 23.40 | 6,220,678 | -0.28(-1.20%) |
Feb 08, 2021 | 23.33 | 23.73 | 23.12 | 23.69 | 5,305,230 | +0.56(+2.42%) |
Feb 05, 2021 | 23.11 | 23.66 | 23.03 | 23.13 | 5,604,700 | +0.15(+0.66%) |
Feb 04, 2021 | 22.71 | 23.10 | 22.67 | 22.98 | 4,107,169 | +0.30(+1.33%) |
Feb 03, 2021 | 22.31 | 22.90 | 22.27 | 22.67 | 3,543,618 | +0.28(+1.27%) |
Feb 02, 2021 | 22.39 | 22.58 | 22.10 | 22.39 | 4,391,204 | +0.29(+1.33%) |
Feb 01, 2021 | 21.52 | 22.15 | 21.36 | 22.10 | 3,450,447 | +0.67(+3.12%) |
Jan 29, 2021 | 21.86 | 22.00 | 21.27 | 21.43 | 7,181,780 | -0.49(-2.23%) |
Jan 28, 2021 | 22.19 | 22.38 | 21.86 | 21.92 | 6,173,878 | -0.05(-0.24%) |
Jan 27, 2021 | 22.18 | 22.76 | 21.80 | 21.97 | 4,956,072 | -0.47(-2.10%) |
Jan 26, 2021 | 22.14 | 22.53 | 22.03 | 22.44 | 3,126,421 | +0.49(+2.23%) |
Jan 25, 2021 | 21.62 | 22.12 | 21.60 | 21.95 | 3,086,903 | +0.07(+0.33%) |
Jan 22, 2021 | 21.89 | 21.94 | 21.53 | 21.88 | 3,195,047 | -0.09(-0.41%) |
Jan 21, 2021 | 21.93 | 22.36 | 21.85 | 21.97 | 3,767,240 | +0.00(+0.00%) |
Jan 20, 2021 | 22.32 | 22.32 | 21.69 | 21.97 | 3,348,536 | -0.22(-1.00%) |
Jan 19, 2021 | 22.30 | 22.38 | 21.96 | 22.19 | 4,416,393 | -0.01(-0.04%) |
Jan 15, 2021 | 22.11 | 22.26 | 21.70 | 22.20 | 3,649,525 | +0.01(+0.04%) |
Jan 14, 2021 | 21.86 | 22.38 | 21.76 | 22.19 | 4,250,617 | +0.44(+2.00%) |
Jan 13, 2021 | 21.76 | 22.10 | 21.60 | 21.76 | 3,245,550 | -0.10(-0.45%) |
Jan 12, 2021 | 21.79 | 21.99 | 21.59 | 21.86 | 3,456,831 | +0.12(+0.53%) |
Jan 11, 2021 | 21.46 | 21.79 | 21.35 | 21.74 | 3,336,462 | +0.07(+0.33%) |
Jan 08, 2021 | 21.77 | 21.97 | 21.50 | 21.67 | 4,221,722 | -0.11(-0.49%) |
Jan 07, 2021 | 22.25 | 22.46 | 21.73 | 21.78 | 5,179,156 | -0.53(-2.36%) |
Jan 06, 2021 | 21.37 | 22.43 | 21.37 | 22.30 | 6,169,663 | +1.59(+7.70%) |
Jan 05, 2021 | 20.61 | 20.95 | 20.52 | 20.71 | 3,375,986 | +0.11(+0.52%) |
Jan 04, 2021 | 20.89 | 21.03 | 20.52 | 20.60 | 3,569,261 | -0.34(-1.62%) |
Dec 31, 2020 | 20.94 | 20.94 | 20.94 | 2,068,182 | +0.05(+0.26%) | |
Dec 30, 2020 | 21.12 | 21.28 | 20.85 | 20.89 | 2,068,182 | -0.20(-0.93%) |
Dec 29, 2020 | 21.22 | 21.30 | 20.96 | 21.08 | 2,003,259 | -0.10(-0.46%) |
Dec 28, 2020 | 21.06 | 21.46 | 20.98 | 21.18 | 2,587,027 | +0.24(+1.15%) |
Dec 24, 2020 | 21.02 | 21.02 | 20.72 | 20.94 | 955,459 | +0.00(+0.00%) |
Dec 23, 2020 | 20.59 | 21.10 | 20.59 | 20.94 | 3,287,794 | +0.41(+1.99%) |
Dec 22, 2020 | 20.97 | 21.10 | 20.47 | 20.53 | 4,624,512 | -0.32(-1.54%) |
Dec 21, 2020 | 20.96 | 20.99 | 20.50 | 20.85 | 4,238,366 | -0.46(-2.17%) |
Dec 18, 2020 | 21.13 | 21.39 | 21.00 | 21.31 | 9,396,769 | +0.12(+0.59%) |
Dec 17, 2020 | 21.66 | 21.66 | 20.93 | 21.19 | 3,402,516 | -0.27(-1.24%) |
Dec 16, 2020 | 21.56 | 21.67 | 21.29 | 21.46 | 2,358,280 | -0.08(-0.37%) |
Dec 15, 2020 | 21.31 | 21.61 | 21.13 | 21.54 | 3,609,193 | +0.44(+2.07%) |
Dec 14, 2020 | 21.54 | 21.70 | 21.09 | 21.10 | 5,782,300 | -0.20(-0.92%) |
Dec 11, 2020 | 21.14 | 21.56 | 21.02 | 21.29 | 4,127,367 | +0.25(+1.18%) |
Dec 10, 2020 | 20.82 | 21.14 | 20.68 | 21.05 | 2,812,208 | -0.05(-0.25%) |
Dec 09, 2020 | 21.21 | 21.50 | 20.94 | 21.10 | 4,374,385 | +0.04(+0.17%) |
Dec 08, 2020 | 21.06 | 21.31 | 20.97 | 21.06 | 4,041,365 | -0.16(-0.75%) |
Dec 07, 2020 | 21.28 | 21.34 | 21.01 | 21.22 | 3,626,502 | -0.11(-0.50%) |
Dec 04, 2020 | 21.17 | 21.43 | 21.05 | 21.33 | 3,927,311 | +0.24(+1.14%) |
Dec 03, 2020 | 20.66 | 21.22 | 20.61 | 21.09 | 4,891,434 | +0.44(+2.11%) |
Dec 02, 2020 | 20.30 | 20.65 | 20.08 | 20.65 | 4,548,862 | +0.36(+1.80%) |
Dec 01, 2020 | 20.14 | 20.45 | 20.00 | 20.29 | 5,267,563 | +0.45(+2.29%) |
Nov 30, 2020 | 19.98 | 20.20 | 19.76 | 19.83 | 5,521,527 | -0.24(-1.18%) |
Nov 27, 2020 | 20.26 | 20.38 | 20.03 | 20.07 | 1,485,523 | -0.27(-1.34%) |
Nov 25, 2020 | 20.22 | 20.44 | 19.95 | 20.34 | 4,800,885 | -0.11(-0.52%) |
Nov 24, 2020 | 19.85 | 20.49 | 19.67 | 20.45 | 6,491,884 | +1.00(+5.16%) |
Nov 23, 2020 | 19.32 | 19.58 | 19.12 | 19.45 | 2,862,891 | +0.39(+2.03%) |
Nov 20, 2020 | 18.85 | 19.10 | 18.75 | 19.06 | 3,552,555 | +0.05(+0.28%) |
Nov 19, 2020 | 18.58 | 19.04 | 18.54 | 19.01 | 3,018,685 | +0.17(+0.89%) |
Nov 18, 2020 | 19.28 | 19.45 | 18.81 | 18.84 | 3,274,065 | -0.44(-2.28%) |
Nov 17, 2020 | 18.83 | 19.35 | 18.71 | 19.28 | 3,637,717 | +0.23(+1.20%) |
Nov 16, 2020 | 19.17 | 19.42 | 18.93 | 19.05 | 4,896,897 | +0.42(+2.27%) |
Nov 13, 2020 | 18.24 | 18.73 | 18.18 | 18.63 | 4,369,666 | +0.60(+3.32%) |
Nov 12, 2020 | 18.11 | 18.29 | 17.80 | 18.03 | 3,931,848 | -0.26(-1.40%) |
Nov 11, 2020 | 18.86 | 18.86 | 17.93 | 18.28 | 7,047,847 | -0.57(-3.03%) |
Nov 10, 2020 | 18.72 | 18.92 | 18.53 | 18.86 | 6,527,250 | +0.29(+1.56%) |
Nov 09, 2020 | 18.42 | 19.14 | 18.19 | 18.57 | 8,829,426 | +1.85(+11.06%) |
Nov 06, 2020 | 17.15 | 17.26 | 16.70 | 16.72 | 4,378,641 | -0.48(-2.77%) |
Nov 05, 2020 | 16.84 | 17.25 | 16.80 | 17.19 | 3,755,110 | +0.55(+3.33%) |
Nov 04, 2020 | 17.02 | 17.02 | 16.53 | 16.64 | 5,703,864 | -0.40(-2.33%) |
Nov 03, 2020 | 16.86 | 17.16 | 16.71 | 17.03 | 4,912,534 | +0.38(+2.27%) |
Nov 02, 2020 | 16.11 | 16.67 | 16.00 | 16.66 | 4,380,890 | +0.73(+4.59%) |
Oct 30, 2020 | 16.13 | 16.44 | 15.83 | 15.92 | 6,457,146 | -0.19(-1.20%) |
Oct 29, 2020 | 15.62 | 16.32 | 15.47 | 16.12 | 6,012,815 | +0.42(+2.69%) |
Oct 28, 2020 | 16.25 | 16.29 | 15.62 | 15.70 | 7,176,626 | -0.90(-5.41%) |
Oct 27, 2020 | 16.79 | 16.86 | 16.49 | 16.59 | 6,336,691 | -0.13(-0.79%) |
Oct 26, 2020 | 16.87 | 16.93 | 16.56 | 16.73 | 6,753,031 | -0.30(-1.76%) |
Oct 23, 2020 | 17.05 | 17.08 | 16.70 | 17.02 | 4,257,886 | +0.17(+0.99%) |
Oct 22, 2020 | 17.01 | 17.17 | 16.58 | 16.86 | 7,011,920 | +0.40(+2.41%) |
Oct 21, 2020 | 15.98 | 16.55 | 15.60 | 16.46 | 7,370,827 | +0.62(+3.89%) |
Oct 20, 2020 | 15.87 | 15.92 | 15.67 | 15.85 | 5,189,385 | +0.23(+1.47%) |
Oct 19, 2020 | 16.16 | 16.25 | 15.58 | 15.62 | 3,932,222 | -0.46(-2.85%) |
Oct 16, 2020 | 15.85 | 16.23 | 15.72 | 16.07 | 5,053,527 | +0.26(+1.67%) |
Oct 15, 2020 | 15.63 | 15.84 | 15.34 | 15.81 | 3,318,494 | -0.10(-0.61%) |
Oct 14, 2020 | 15.94 | 16.14 | 15.83 | 15.91 | 7,098,124 | +0.12(+0.78%) |
Oct 13, 2020 | 16.24 | 16.33 | 15.78 | 15.78 | 3,569,409 | -0.55(-3.34%) |
Oct 12, 2020 | 16.22 | 16.41 | 16.19 | 16.33 | 4,307,721 | +0.17(+1.04%) |
Oct 09, 2020 | 16.32 | 16.44 | 16.03 | 16.16 | 5,901,310 | +0.02(+0.11%) |
Oct 08, 2020 | 15.97 | 16.22 | 15.82 | 16.14 | 3,195,586 | +0.27(+1.72%) |
Oct 07, 2020 | 15.54 | 15.96 | 15.54 | 15.87 | 2,830,727 | +0.48(+3.15%) |
Oct 06, 2020 | 15.68 | 15.88 | 15.35 | 15.39 | 3,113,672 | -0.12(-0.79%) |
Oct 05, 2020 | 15.52 | 15.77 | 15.41 | 15.51 | 3,039,222 | +0.18(+1.21%) |
Oct 02, 2020 | 14.58 | 15.41 | 14.58 | 15.33 | 4,348,991 | +0.56(+3.82%) |
Oct 01, 2020 | 14.79 | 14.95 | 14.61 | 14.76 | 4,086,396 | +0.09(+0.60%) |
Sep 30, 2020 | 14.74 | 14.96 | 14.50 | 14.67 | 5,342,182 | +0.04(+0.30%) |
Sep 29, 2020 | 15.00 | 15.05 | 14.56 | 14.63 | 3,130,310 | -0.38(-2.52%) |
Sep 28, 2020 | 15.17 | 15.19 | 14.86 | 15.01 | 3,656,989 | +0.16(+1.07%) |
Sep 25, 2020 | 14.24 | 14.88 | 14.15 | 14.85 | 6,790,557 | +0.52(+3.62%) |
Sep 24, 2020 | 14.24 | 14.54 | 14.01 | 14.33 | 3,694,716 | +0.07(+0.49%) |
Sep 23, 2020 | 14.63 | 14.89 | 14.24 | 14.26 | 3,987,600 | -0.42(-2.88%) |
Sep 22, 2020 | 14.94 | 15.10 | 14.62 | 14.68 | 4,338,606 | -0.22(-1.48%) |
Sep 21, 2020 | 15.27 | 15.42 | 14.72 | 14.90 | 4,354,870 | -0.79(-5.05%) |
Sep 18, 2020 | 16.02 | 16.10 | 15.65 | 15.70 | 5,162,013 | -0.40(-2.51%) |
Sep 17, 2020 | 15.97 | 16.39 | 15.84 | 16.10 | 3,654,109 | -0.20(-1.24%) |
Sep 16, 2020 | 16.03 | 16.57 | 15.87 | 16.30 | 4,432,182 | +0.41(+2.60%) |
Sep 15, 2020 | 15.96 | 16.10 | 15.63 | 15.89 | 3,103,271 | -0.10(-0.61%) |
Sep 14, 2020 | 15.39 | 16.07 | 15.35 | 15.99 | 4,717,235 | +0.76(+4.97%) |
Sep 11, 2020 | 14.96 | 15.28 | 14.85 | 15.23 | 3,995,928 | +0.32(+2.13%) |
Sep 10, 2020 | 15.19 | 15.38 | 14.89 | 14.91 | 4,004,889 | -0.23(-1.51%) |
Sep 09, 2020 | 15.50 | 15.52 | 15.12 | 15.14 | 5,747,860 | -0.24(-1.55%) |
Sep 08, 2020 | 15.59 | 15.70 | 15.30 | 15.38 | 3,746,401 | -0.33(-2.07%) |
Sep 04, 2020 | 16.02 | 16.06 | 15.60 | 15.70 | 3,336,491 | -0.02(-0.11%) |
Sep 03, 2020 | 16.03 | 16.32 | 15.55 | 15.72 | 6,960,744 | -0.08(-0.50%) |
Sep 02, 2020 | 15.64 | 16.01 | 15.62 | 15.80 | 5,835,519 | +0.18(+1.18%) |
Sep 01, 2020 | 15.55 | 15.82 | 15.37 | 15.62 | 3,248,312 | -0.02(-0.11%) |
Aug 31, 2020 | 16.13 | 16.22 | 15.61 | 15.63 | 4,207,878 | -0.46(-2.87%) |
Aug 28, 2020 | 15.99 | 16.11 | 15.77 | 16.10 | 2,303,762 | +0.12(+0.76%) |
Aug 27, 2020 | 15.67 | 16.14 | 15.67 | 15.97 | 4,305,411 | +0.43(+2.74%) |
Aug 26, 2020 | 15.66 | 15.81 | 15.49 | 15.55 | 2,530,160 | -0.19(-1.21%) |
Aug 25, 2020 | 16.03 | 16.03 | 15.59 | 15.74 | 2,281,527 | -0.17(-1.09%) |
Aug 24, 2020 | 15.25 | 15.91 | 15.19 | 15.91 | 3,858,309 | +0.74(+4.86%) |
Aug 21, 2020 | 15.34 | 15.38 | 15.12 | 15.18 | 4,528,971 | -0.28(-1.80%) |
Aug 20, 2020 | 15.75 | 15.84 | 15.45 | 15.45 | 3,736,233 | -0.47(-2.94%) |
Aug 19, 2020 | 16.07 | 16.22 | 15.85 | 15.92 | 3,182,545 | -0.09(-0.54%) |
Aug 18, 2020 | 16.10 | 16.30 | 15.94 | 16.01 | 3,403,353 | -0.12(-0.75%) |
Aug 17, 2020 | 16.40 | 16.43 | 16.04 | 16.13 | 3,449,266 | -0.24(-1.48%) |
Aug 14, 2020 | 16.27 | 16.60 | 16.19 | 16.37 | 2,815,172 | +0.06(+0.37%) |
Aug 13, 2020 | 16.32 | 16.50 | 16.21 | 16.31 | 3,865,637 | -0.18(-1.11%) |
Aug 12, 2020 | 16.88 | 17.01 | 16.46 | 16.50 | 4,062,443 | -0.26(-1.55%) |
Aug 11, 2020 | 16.86 | 17.30 | 16.73 | 16.76 | 4,794,991 | +0.16(+0.94%) |
Aug 10, 2020 | 16.06 | 16.73 | 16.06 | 16.60 | 5,177,102 | +0.62(+3.86%) |
Aug 07, 2020 | 15.95 | 16.05 | 15.72 | 15.98 | 6,345,052 | -0.10(-0.65%) |
Aug 06, 2020 | 16.10 | 16.40 | 16.07 | 16.09 | 4,463,393 | -0.14(-0.86%) |
Aug 05, 2020 | 16.24 | 16.40 | 16.00 | 16.23 | 5,733,235 | +0.16(+0.97%) |
Aug 04, 2020 | 15.95 | 16.30 | 15.88 | 16.07 | 2,966,608 | +0.08(+0.49%) |
Aug 03, 2020 | 15.72 | 16.12 | 15.54 | 15.99 | 3,876,920 | +0.32(+2.05%) |
Jul 31, 2020 | 15.91 | 15.91 | 15.44 | 15.67 | 6,043,619 | -0.31(-1.96%) |
Jul 30, 2020 | 16.24 | 16.24 | 15.92 | 15.98 | 4,061,607 | -0.43(-2.64%) |
Jul 29, 2020 | 16.05 | 16.84 | 15.82 | 16.42 | 9,846,693 | +0.43(+2.72%) |
Jul 28, 2020 | 15.44 | 16.14 | 15.44 | 15.98 | 6,055,487 | -0.13(-0.81%) |
Jul 27, 2020 | 15.88 | 16.20 | 15.88 | 16.11 | 6,731,406 | +0.01(+0.05%) |
Jul 24, 2020 | 16.21 | 16.41 | 15.91 | 16.10 | 5,316,934 | +0.08(+0.49%) |
Jul 23, 2020 | 16.28 | 16.42 | 15.92 | 16.03 | 7,316,562 | +0.40(+2.56%) |
Jul 22, 2020 | 15.31 | 15.69 | 15.26 | 15.63 | 2,711,862 | +0.28(+1.81%) |
Jul 21, 2020 | 15.20 | 15.64 | 15.20 | 15.35 | 2,407,529 | +0.20(+1.32%) |
Jul 20, 2020 | 15.50 | 15.54 | 14.89 | 15.15 | 4,722,771 | -0.48(-3.06%) |
Jul 17, 2020 | 15.84 | 15.94 | 15.54 | 15.63 | 3,440,958 | -0.17(-1.10%) |
Jul 16, 2020 | 15.58 | 16.00 | 15.50 | 15.80 | 4,485,972 | +0.13(+0.83%) |
Jul 15, 2020 | 15.36 | 15.75 | 15.21 | 15.67 | 3,152,721 | +0.61(+4.03%) |
Jul 14, 2020 | 14.70 | 15.10 | 14.53 | 15.06 | 2,743,212 | +0.32(+2.18%) |
Jul 13, 2020 | 14.93 | 15.07 | 14.70 | 14.74 | 3,103,984 | +0.01(+0.06%) |
Jul 10, 2020 | 14.24 | 14.86 | 14.22 | 14.73 | 3,940,274 | +0.50(+3.54%) |
Jul 09, 2020 | 14.67 | 14.73 | 14.00 | 14.23 | 3,794,469 | -0.53(-3.59%) |
Jul 08, 2020 | 14.84 | 14.84 | 14.46 | 14.76 | 4,581,535 | -0.17(-1.11%) |
Jul 07, 2020 | 14.86 | 15.08 | 14.76 | 14.92 | 4,142,038 | -0.15(-0.98%) |
Jul 06, 2020 | 15.16 | 15.39 | 14.94 | 15.07 | 5,787,132 | +0.26(+1.76%) |
Jul 02, 2020 | 15.14 | 15.19 | 14.65 | 14.81 | 2,940,951 | +0.00(+0.00%) |