Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 28.71 | 29.46 | 28.67 | 29.44 | 5,236,269 | +0.64(+2.23%) |
Jun 29, 2021 | 29.04 | 29.18 | 28.71 | 28.80 | 3,334,822 | -0.07(-0.25%) |
Jun 28, 2021 | 29.57 | 29.81 | 28.68 | 28.87 | 3,742,870 | -0.77(-2.60%) |
Jun 25, 2021 | 29.54 | 29.90 | 29.48 | 29.64 | 3,101,872 | +0.14(+0.49%) |
Jun 24, 2021 | 29.27 | 29.59 | 29.06 | 29.50 | 3,236,483 | +0.46(+1.59%) |
Jun 23, 2021 | 29.00 | 29.26 | 28.92 | 29.04 | 2,976,675 | +0.09(+0.31%) |
Jun 22, 2021 | 29.31 | 29.43 | 28.74 | 28.95 | 3,440,112 | -0.41(-1.39%) |
Jun 21, 2021 | 28.79 | 29.38 | 28.79 | 29.35 | 3,105,900 | +0.80(+2.79%) |
Jun 18, 2021 | 28.98 | 29.16 | 28.41 | 28.56 | 9,293,733 | -0.83(-2.84%) |
Jun 17, 2021 | 30.40 | 30.61 | 29.01 | 29.39 | 3,898,539 | -0.92(-3.05%) |
Jun 16, 2021 | 30.49 | 30.57 | 30.02 | 30.31 | 2,580,826 | -0.26(-0.86%) |
Jun 15, 2021 | 30.55 | 30.63 | 30.27 | 30.58 | 2,864,464 | +0.10(+0.33%) |
Jun 14, 2021 | 30.96 | 31.20 | 30.34 | 30.48 | 4,251,927 | -0.48(-1.55%) |
Jun 11, 2021 | 30.52 | 31.13 | 30.49 | 30.96 | 5,573,921 | +0.54(+1.79%) |
Jun 10, 2021 | 30.52 | 30.78 | 30.23 | 30.41 | 5,156,369 | +0.04(+0.12%) |
Jun 09, 2021 | 30.36 | 30.45 | 30.20 | 30.38 | 2,928,936 | -0.05(-0.15%) |
Jun 08, 2021 | 30.12 | 30.46 | 29.85 | 30.42 | 3,136,771 | +0.12(+0.39%) |
Jun 07, 2021 | 30.72 | 30.73 | 30.14 | 30.30 | 3,546,658 | -0.27(-0.89%) |
Jun 04, 2021 | 30.63 | 30.82 | 30.16 | 30.58 | 3,215,209 | +0.00(+0.00%) |
Jun 03, 2021 | 30.26 | 30.61 | 30.10 | 30.58 | 4,931,259 | +0.07(+0.24%) |
Jun 02, 2021 | 30.60 | 30.63 | 30.24 | 30.50 | 4,194,832 | -0.05(-0.18%) |
Jun 01, 2021 | 30.73 | 30.94 | 30.31 | 30.56 | 4,138,110 | +0.27(+0.89%) |
May 28, 2021 | 30.02 | 30.32 | 29.65 | 30.29 | 4,962,560 | +0.32(+1.08%) |
May 27, 2021 | 30.07 | 30.26 | 29.87 | 29.97 | 10,833,624 | +0.15(+0.51%) |
May 26, 2021 | 29.61 | 29.87 | 29.52 | 29.81 | 4,653,086 | +0.35(+1.19%) |
May 25, 2021 | 30.15 | 30.35 | 29.44 | 29.46 | 4,948,624 | -0.50(-1.68%) |
May 24, 2021 | 30.01 | 30.21 | 29.79 | 29.97 | 3,355,201 | +0.10(+0.33%) |
May 21, 2021 | 29.75 | 30.24 | 29.72 | 29.87 | 3,360,975 | +0.18(+0.61%) |
May 20, 2021 | 29.41 | 29.79 | 29.21 | 29.69 | 3,740,339 | +0.39(+1.32%) |
May 19, 2021 | 28.88 | 29.93 | 28.41 | 29.30 | 5,377,024 | +0.08(+0.28%) |
May 18, 2021 | 29.43 | 29.69 | 29.19 | 29.22 | 3,443,277 | -0.06(-0.21%) |
May 17, 2021 | 29.30 | 29.40 | 29.09 | 29.28 | 2,208,704 | +0.04(+0.15%) |
May 14, 2021 | 29.24 | 29.34 | 29.05 | 29.24 | 3,482,830 | +0.17(+0.59%) |
May 13, 2021 | 28.38 | 29.13 | 28.38 | 29.07 | 4,116,358 | +0.72(+2.54%) |
May 12, 2021 | 29.03 | 29.22 | 28.29 | 28.35 | 3,115,630 | -0.77(-2.66%) |
May 11, 2021 | 29.23 | 29.70 | 28.87 | 29.12 | 3,649,243 | -0.36(-1.22%) |
May 10, 2021 | 30.10 | 30.31 | 29.39 | 29.48 | 5,116,764 | -0.61(-2.03%) |
May 07, 2021 | 29.35 | 30.12 | 29.31 | 30.09 | 2,916,073 | +0.49(+1.64%) |
May 06, 2021 | 29.48 | 29.65 | 29.05 | 29.61 | 2,801,423 | +0.26(+0.89%) |
May 05, 2021 | 29.32 | 29.45 | 28.87 | 29.35 | 3,576,365 | +0.05(+0.18%) |
May 04, 2021 | 28.79 | 29.30 | 28.63 | 29.29 | 4,001,906 | +0.46(+1.59%) |
May 03, 2021 | 28.83 | 29.15 | 28.63 | 28.83 | 4,671,704 | +0.29(+1.01%) |
Apr 30, 2021 | 28.71 | 28.71 | 28.37 | 28.55 | 5,547,270 | -0.26(-0.91%) |
Apr 29, 2021 | 28.34 | 28.81 | 28.18 | 28.81 | 5,129,893 | +0.82(+2.92%) |
Apr 28, 2021 | 27.49 | 28.28 | 27.26 | 27.99 | 7,057,845 | +1.16(+4.32%) |
Apr 27, 2021 | 26.65 | 26.99 | 26.41 | 26.83 | 4,877,956 | +0.11(+0.40%) |
Apr 26, 2021 | 26.79 | 27.02 | 26.57 | 26.72 | 3,408,846 | +0.00(+0.00%) |
Apr 23, 2021 | 26.79 | 26.95 | 26.62 | 26.72 | 4,394,726 | +0.08(+0.30%) |
Apr 22, 2021 | 27.11 | 27.30 | 26.53 | 26.64 | 5,438,970 | -0.95(-3.45%) |
Apr 21, 2021 | 26.84 | 27.61 | 26.73 | 27.59 | 3,977,276 | +0.61(+2.27%) |
Apr 20, 2021 | 27.33 | 27.48 | 26.81 | 26.98 | 5,160,137 | -0.39(-1.41%) |
Apr 19, 2021 | 27.29 | 27.49 | 27.11 | 27.37 | 3,938,455 | -0.14(-0.52%) |
Apr 16, 2021 | 27.56 | 27.64 | 27.22 | 27.51 | 3,651,279 | +0.15(+0.56%) |
Apr 15, 2021 | 26.97 | 27.72 | 26.90 | 27.36 | 5,909,722 | +0.46(+1.70%) |
Apr 14, 2021 | 26.63 | 27.23 | 26.48 | 26.90 | 5,808,868 | +0.34(+1.29%) |
Apr 13, 2021 | 26.84 | 26.99 | 26.48 | 26.56 | 5,015,407 | -0.40(-1.50%) |
Apr 12, 2021 | 26.52 | 27.07 | 26.41 | 26.96 | 5,351,115 | +0.53(+2.01%) |
Apr 09, 2021 | 26.48 | 26.65 | 26.23 | 26.43 | 2,763,680 | -0.04(-0.17%) |
Apr 08, 2021 | 26.48 | 26.59 | 26.16 | 26.48 | 3,731,619 | -0.06(-0.24%) |
Apr 07, 2021 | 26.77 | 26.85 | 26.27 | 26.54 | 3,061,039 | -0.06(-0.24%) |
Apr 06, 2021 | 26.50 | 26.74 | 26.35 | 26.60 | 3,730,315 | +0.10(+0.37%) |
Apr 05, 2021 | 26.60 | 26.67 | 26.26 | 26.50 | 2,753,074 | +0.12(+0.44%) |
Apr 01, 2021 | 26.21 | 26.39 | 25.92 | 26.39 | 3,315,593 | +0.13(+0.51%) |
Mar 31, 2021 | 26.26 | 26.59 | 25.90 | 26.25 | 5,860,712 | -0.10(-0.38%) |
Mar 30, 2021 | 25.70 | 26.52 | 25.54 | 26.35 | 6,572,844 | +0.85(+3.35%) |
Mar 29, 2021 | 25.51 | 26.04 | 25.07 | 25.50 | 4,885,219 | -0.07(-0.28%) |
Mar 26, 2021 | 25.84 | 25.96 | 25.32 | 25.57 | 6,884,897 | -0.08(-0.32%) |
Mar 25, 2021 | 24.95 | 25.80 | 24.78 | 25.65 | 4,871,601 | +0.63(+2.52%) |
Mar 24, 2021 | 25.58 | 25.79 | 25.02 | 25.02 | 3,995,780 | -0.37(-1.45%) |
Mar 23, 2021 | 25.91 | 26.04 | 25.22 | 25.39 | 4,075,740 | -0.93(-3.52%) |
Mar 22, 2021 | 26.64 | 26.65 | 26.12 | 26.32 | 4,048,470 | -0.29(-1.08%) |
Mar 19, 2021 | 26.51 | 27.03 | 26.22 | 26.60 | 13,229,561 | -0.07(-0.27%) |
Mar 18, 2021 | 26.85 | 27.35 | 26.65 | 26.68 | 4,739,893 | -0.23(-0.87%) |
Mar 17, 2021 | 26.45 | 26.96 | 26.09 | 26.91 | 6,466,566 | +0.58(+2.22%) |
Mar 16, 2021 | 26.31 | 26.37 | 25.82 | 26.32 | 4,161,426 | +0.02(+0.07%) |
Mar 15, 2021 | 26.62 | 26.74 | 26.07 | 26.31 | 4,804,235 | -0.31(-1.18%) |
Mar 12, 2021 | 26.46 | 26.79 | 26.42 | 26.62 | 3,168,550 | +0.29(+1.09%) |
Mar 11, 2021 | 26.15 | 26.66 | 26.05 | 26.33 | 2,783,703 | +0.10(+0.38%) |
Mar 10, 2021 | 25.78 | 26.46 | 25.61 | 26.23 | 4,496,124 | +0.61(+2.39%) |
Mar 09, 2021 | 25.67 | 25.87 | 25.36 | 25.62 | 4,340,138 | -0.04(-0.14%) |
Mar 08, 2021 | 25.43 | 25.90 | 25.27 | 25.66 | 3,914,072 | +0.59(+2.37%) |
Mar 05, 2021 | 24.55 | 25.22 | 24.03 | 25.07 | 4,467,025 | +0.84(+3.45%) |
Mar 04, 2021 | 24.53 | 24.99 | 23.84 | 24.23 | 6,261,786 | -0.30(-1.21%) |
Mar 03, 2021 | 24.37 | 24.78 | 24.27 | 24.53 | 5,983,964 | +0.29(+1.19%) |
Mar 02, 2021 | 23.94 | 24.30 | 23.89 | 24.24 | 4,273,536 | +0.15(+0.63%) |
Mar 01, 2021 | 23.84 | 24.53 | 23.79 | 24.09 | 4,573,030 | +0.60(+2.57%) |
Feb 26, 2021 | 23.35 | 23.79 | 22.97 | 23.48 | 5,808,322 | +0.28(+1.20%) |
Feb 25, 2021 | 24.02 | 24.07 | 23.11 | 23.20 | 3,587,769 | -0.82(-3.41%) |
Feb 24, 2021 | 23.61 | 24.09 | 23.36 | 24.02 | 5,150,545 | +0.37(+1.58%) |
Feb 23, 2021 | 23.69 | 23.80 | 23.15 | 23.65 | 4,182,086 | +0.08(+0.34%) |
Feb 22, 2021 | 22.71 | 23.74 | 22.71 | 23.57 | 4,951,945 | +0.83(+3.64%) |
Feb 19, 2021 | 22.27 | 22.80 | 22.22 | 22.74 | 4,451,939 | +0.67(+3.02%) |
Feb 18, 2021 | 22.41 | 22.41 | 21.92 | 22.07 | 4,454,367 | -0.31(-1.39%) |
Feb 17, 2021 | 22.00 | 22.50 | 21.80 | 22.39 | 2,818,946 | +0.26(+1.17%) |
Feb 16, 2021 | 22.03 | 22.17 | 21.64 | 22.13 | 2,891,604 | +0.21(+0.97%) |
Feb 12, 2021 | 21.71 | 21.95 | 21.67 | 21.91 | 2,318,299 | +0.13(+0.61%) |
Feb 11, 2021 | 21.78 | 21.83 | 21.49 | 21.78 | 4,607,363 | -0.06(-0.29%) |
Feb 10, 2021 | 22.69 | 22.69 | 21.32 | 21.84 | 10,159,003 | -1.55(-6.62%) |
Feb 09, 2021 | 23.54 | 23.61 | 23.14 | 23.39 | 6,224,213 | -0.28(-1.20%) |
Feb 08, 2021 | 23.32 | 23.71 | 23.11 | 23.68 | 5,308,245 | +0.56(+2.43%) |
Feb 05, 2021 | 23.10 | 23.65 | 23.02 | 23.12 | 5,607,886 | +0.15(+0.66%) |
Feb 04, 2021 | 22.70 | 23.09 | 22.65 | 22.96 | 4,109,503 | +0.30(+1.33%) |
Feb 03, 2021 | 22.30 | 22.88 | 22.25 | 22.66 | 3,545,632 | +0.28(+1.27%) |
Feb 02, 2021 | 22.38 | 22.56 | 22.08 | 22.38 | 4,393,700 | +0.29(+1.33%) |
Feb 01, 2021 | 21.51 | 22.14 | 21.34 | 22.08 | 3,452,408 | +0.67(+3.12%) |
Jan 29, 2021 | 21.84 | 21.99 | 21.26 | 21.42 | 7,185,862 | -0.49(-2.23%) |
Jan 28, 2021 | 22.18 | 22.36 | 21.85 | 21.91 | 6,177,387 | -0.05(-0.24%) |
Jan 27, 2021 | 22.16 | 22.75 | 21.79 | 21.96 | 4,958,889 | -0.47(-2.10%) |
Jan 26, 2021 | 22.13 | 22.52 | 22.02 | 22.43 | 3,128,198 | +0.49(+2.23%) |
Jan 25, 2021 | 21.60 | 22.11 | 21.59 | 21.94 | 3,088,657 | +0.07(+0.33%) |
Jan 22, 2021 | 21.88 | 21.92 | 21.51 | 21.87 | 3,196,863 | -0.09(-0.41%) |
Jan 21, 2021 | 21.91 | 22.35 | 21.83 | 21.96 | 3,769,381 | +0.00(+0.00%) |
Jan 20, 2021 | 22.31 | 22.31 | 21.68 | 21.96 | 3,350,439 | -0.22(-1.00%) |
Jan 19, 2021 | 22.29 | 22.37 | 21.95 | 22.18 | 4,418,903 | -0.01(-0.04%) |
Jan 15, 2021 | 22.10 | 22.24 | 21.69 | 22.19 | 3,651,599 | +0.01(+0.04%) |
Jan 14, 2021 | 21.84 | 22.36 | 21.75 | 22.18 | 4,253,033 | +0.44(+2.01%) |
Jan 13, 2021 | 21.75 | 22.08 | 21.59 | 21.75 | 3,247,394 | -0.10(-0.45%) |
Jan 12, 2021 | 21.78 | 21.98 | 21.58 | 21.84 | 3,458,796 | +0.12(+0.53%) |
Jan 11, 2021 | 21.44 | 21.78 | 21.34 | 21.73 | 3,338,358 | +0.07(+0.33%) |
Jan 08, 2021 | 21.75 | 21.95 | 21.49 | 21.66 | 4,224,121 | -0.11(-0.49%) |
Jan 07, 2021 | 22.23 | 22.45 | 21.72 | 21.76 | 5,182,099 | -0.52(-2.36%) |
Jan 06, 2021 | 21.35 | 22.41 | 21.35 | 22.29 | 6,173,170 | +1.59(+7.70%) |
Jan 05, 2021 | 20.60 | 20.94 | 20.51 | 20.70 | 3,377,904 | +0.11(+0.52%) |
Jan 04, 2021 | 20.88 | 21.02 | 20.50 | 20.59 | 3,571,290 | -0.34(-1.62%) |
Dec 31, 2020 | 20.93 | 20.93 | 20.93 | 2,069,357 | +0.05(+0.26%) | |
Dec 30, 2020 | 21.10 | 21.27 | 20.84 | 20.87 | 2,069,357 | -0.20(-0.93%) |
Dec 29, 2020 | 21.21 | 21.29 | 20.95 | 21.07 | 2,004,397 | -0.10(-0.46%) |
Dec 28, 2020 | 21.05 | 21.44 | 20.97 | 21.17 | 2,588,497 | +0.24(+1.15%) |
Dec 24, 2020 | 21.01 | 21.01 | 20.70 | 20.93 | 956,002 | +0.00(+0.00%) |
Dec 23, 2020 | 20.58 | 21.09 | 20.58 | 20.93 | 3,289,663 | +0.41(+1.99%) |
Dec 22, 2020 | 20.95 | 21.09 | 20.46 | 20.52 | 4,627,141 | -0.32(-1.54%) |
Dec 21, 2020 | 20.94 | 20.98 | 20.49 | 20.84 | 4,240,775 | -0.46(-2.17%) |
Dec 18, 2020 | 21.12 | 21.38 | 20.99 | 21.30 | 9,402,110 | +0.12(+0.59%) |
Dec 17, 2020 | 21.65 | 21.65 | 20.92 | 21.18 | 3,404,450 | -0.27(-1.24%) |
Dec 16, 2020 | 21.55 | 21.66 | 21.27 | 21.44 | 2,359,621 | -0.08(-0.37%) |
Dec 15, 2020 | 21.30 | 21.60 | 21.12 | 21.52 | 3,611,244 | +0.44(+2.07%) |
Dec 14, 2020 | 21.52 | 21.69 | 21.08 | 21.09 | 5,785,587 | -0.20(-0.92%) |
Dec 11, 2020 | 21.13 | 21.55 | 21.01 | 21.28 | 4,129,713 | +0.25(+1.18%) |
Dec 10, 2020 | 20.81 | 21.13 | 20.67 | 21.03 | 2,813,806 | -0.05(-0.25%) |
Dec 09, 2020 | 21.20 | 21.49 | 20.93 | 21.09 | 4,376,872 | +0.04(+0.17%) |
Dec 08, 2020 | 21.05 | 21.30 | 20.95 | 21.05 | 4,043,662 | -0.16(-0.76%) |
Dec 07, 2020 | 21.27 | 21.33 | 21.00 | 21.21 | 3,628,563 | -0.11(-0.50%) |
Dec 04, 2020 | 21.16 | 21.41 | 21.04 | 21.32 | 3,929,543 | +0.24(+1.14%) |
Dec 03, 2020 | 20.65 | 21.21 | 20.60 | 21.08 | 4,894,214 | +0.44(+2.11%) |
Dec 02, 2020 | 20.29 | 20.64 | 20.06 | 20.64 | 4,551,447 | +0.36(+1.80%) |
Dec 01, 2020 | 20.13 | 20.44 | 19.99 | 20.28 | 5,270,557 | +0.45(+2.29%) |
Nov 30, 2020 | 19.97 | 20.19 | 19.75 | 19.82 | 5,524,665 | -0.24(-1.18%) |
Nov 27, 2020 | 20.24 | 20.37 | 20.02 | 20.06 | 1,486,367 | -0.27(-1.34%) |
Nov 25, 2020 | 20.21 | 20.42 | 19.94 | 20.33 | 4,803,614 | -0.11(-0.52%) |
Nov 24, 2020 | 19.84 | 20.48 | 19.65 | 20.44 | 6,495,574 | +1.00(+5.16%) |
Nov 23, 2020 | 19.31 | 19.57 | 19.11 | 19.43 | 2,864,519 | +0.39(+2.03%) |
Nov 20, 2020 | 18.84 | 19.09 | 18.74 | 19.05 | 3,554,574 | +0.05(+0.28%) |
Nov 19, 2020 | 18.57 | 19.03 | 18.53 | 18.99 | 3,020,401 | +0.17(+0.89%) |
Nov 18, 2020 | 19.27 | 19.43 | 18.80 | 18.83 | 3,275,926 | -0.44(-2.28%) |
Nov 17, 2020 | 18.82 | 19.34 | 18.70 | 19.27 | 3,639,785 | +0.23(+1.20%) |
Nov 16, 2020 | 19.16 | 19.41 | 18.92 | 19.04 | 4,899,680 | +0.42(+2.27%) |
Nov 13, 2020 | 18.23 | 18.72 | 18.17 | 18.62 | 4,372,150 | +0.60(+3.32%) |
Nov 12, 2020 | 18.10 | 18.28 | 17.79 | 18.02 | 3,934,082 | -0.26(-1.40%) |
Nov 11, 2020 | 18.85 | 18.85 | 17.92 | 18.27 | 7,051,853 | -0.57(-3.03%) |
Nov 10, 2020 | 18.70 | 18.91 | 18.52 | 18.85 | 6,530,960 | +0.29(+1.56%) |
Nov 09, 2020 | 18.41 | 19.13 | 18.18 | 18.55 | 8,834,444 | +1.85(+11.06%) |
Nov 06, 2020 | 17.14 | 17.25 | 16.69 | 16.71 | 4,381,129 | -0.48(-2.77%) |
Nov 05, 2020 | 16.83 | 17.24 | 16.80 | 17.18 | 3,757,245 | +0.55(+3.33%) |
Nov 04, 2020 | 17.01 | 17.02 | 16.52 | 16.63 | 5,707,106 | -0.40(-2.33%) |
Nov 03, 2020 | 16.85 | 17.15 | 16.70 | 17.02 | 4,915,326 | +0.38(+2.27%) |
Nov 02, 2020 | 16.10 | 16.66 | 15.99 | 16.65 | 4,383,380 | +0.73(+4.59%) |
Oct 30, 2020 | 16.12 | 16.43 | 15.82 | 15.92 | 6,460,816 | -0.19(-1.20%) |
Oct 29, 2020 | 15.61 | 16.31 | 15.46 | 16.11 | 6,016,233 | +0.42(+2.69%) |
Oct 28, 2020 | 16.24 | 16.29 | 15.61 | 15.69 | 7,180,705 | -0.90(-5.41%) |
Oct 27, 2020 | 16.78 | 16.85 | 16.48 | 16.58 | 6,340,293 | -0.13(-0.79%) |
Oct 26, 2020 | 16.86 | 16.92 | 16.55 | 16.72 | 6,756,869 | -0.30(-1.76%) |
Oct 23, 2020 | 17.04 | 17.07 | 16.69 | 17.02 | 4,260,306 | +0.17(+0.99%) |
Oct 22, 2020 | 17.00 | 17.16 | 16.58 | 16.85 | 7,015,905 | +0.40(+2.41%) |
Oct 21, 2020 | 15.97 | 16.54 | 15.59 | 16.45 | 7,375,017 | +0.62(+3.89%) |
Oct 20, 2020 | 15.86 | 15.91 | 15.66 | 15.84 | 5,192,335 | +0.23(+1.47%) |
Oct 19, 2020 | 16.15 | 16.24 | 15.57 | 15.61 | 3,934,458 | -0.46(-2.85%) |
Oct 16, 2020 | 15.85 | 16.22 | 15.71 | 16.07 | 5,056,400 | +0.26(+1.67%) |
Oct 15, 2020 | 15.62 | 15.83 | 15.34 | 15.80 | 3,320,380 | -0.10(-0.61%) |
Oct 14, 2020 | 15.93 | 16.14 | 15.82 | 15.90 | 7,102,158 | +0.12(+0.78%) |
Oct 13, 2020 | 16.23 | 16.32 | 15.77 | 15.77 | 3,571,438 | -0.55(-3.34%) |
Oct 12, 2020 | 16.21 | 16.40 | 16.18 | 16.32 | 4,310,170 | +0.17(+1.03%) |
Oct 09, 2020 | 16.31 | 16.43 | 16.03 | 16.15 | 5,904,665 | +0.02(+0.11%) |
Oct 08, 2020 | 15.96 | 16.21 | 15.81 | 16.14 | 3,197,403 | +0.27(+1.72%) |
Oct 07, 2020 | 15.53 | 15.96 | 15.53 | 15.86 | 2,832,336 | +0.48(+3.15%) |
Oct 06, 2020 | 15.67 | 15.87 | 15.34 | 15.38 | 3,115,441 | -0.12(-0.79%) |
Oct 05, 2020 | 15.51 | 15.76 | 15.40 | 15.50 | 3,040,949 | +0.18(+1.21%) |
Oct 02, 2020 | 14.57 | 15.40 | 14.57 | 15.32 | 4,351,463 | +0.56(+3.82%) |
Oct 01, 2020 | 14.78 | 14.94 | 14.60 | 14.75 | 4,088,718 | +0.09(+0.60%) |
Sep 30, 2020 | 14.74 | 14.95 | 14.49 | 14.67 | 5,345,219 | +0.04(+0.30%) |
Sep 29, 2020 | 14.99 | 15.04 | 14.55 | 14.62 | 3,132,090 | -0.38(-2.52%) |
Sep 28, 2020 | 15.16 | 15.18 | 14.85 | 15.00 | 3,659,068 | +0.16(+1.07%) |
Sep 25, 2020 | 14.24 | 14.87 | 14.14 | 14.84 | 6,794,416 | +0.52(+3.62%) |
Sep 24, 2020 | 14.24 | 14.53 | 14.01 | 14.32 | 3,696,816 | +0.07(+0.49%) |
Sep 23, 2020 | 14.62 | 14.89 | 14.24 | 14.25 | 3,989,867 | -0.42(-2.88%) |
Sep 22, 2020 | 14.93 | 15.09 | 14.61 | 14.68 | 4,341,072 | -0.22(-1.48%) |
Sep 21, 2020 | 15.26 | 15.41 | 14.71 | 14.89 | 4,357,346 | -0.79(-5.05%) |
Sep 18, 2020 | 16.01 | 16.09 | 15.64 | 15.69 | 5,164,948 | -0.40(-2.51%) |
Sep 17, 2020 | 15.96 | 16.38 | 15.83 | 16.09 | 3,656,186 | -0.20(-1.24%) |
Sep 16, 2020 | 16.02 | 16.56 | 15.86 | 16.29 | 4,434,701 | +0.41(+2.60%) |
Sep 15, 2020 | 15.95 | 16.09 | 15.62 | 15.88 | 3,105,035 | -0.10(-0.61%) |
Sep 14, 2020 | 15.38 | 16.07 | 15.34 | 15.98 | 4,719,916 | +0.76(+4.97%) |
Sep 11, 2020 | 14.96 | 15.27 | 14.84 | 15.22 | 3,998,200 | +0.32(+2.13%) |
Sep 10, 2020 | 15.18 | 15.37 | 14.88 | 14.90 | 4,007,165 | -0.23(-1.51%) |
Sep 09, 2020 | 15.49 | 15.52 | 15.11 | 15.13 | 5,751,127 | -0.24(-1.55%) |
Sep 08, 2020 | 15.58 | 15.69 | 15.30 | 15.37 | 3,748,530 | -0.33(-2.07%) |
Sep 04, 2020 | 16.01 | 16.05 | 15.59 | 15.70 | 3,338,388 | -0.02(-0.11%) |
Sep 03, 2020 | 16.02 | 16.31 | 15.54 | 15.71 | 6,964,700 | -0.08(-0.50%) |
Sep 02, 2020 | 15.63 | 16.00 | 15.61 | 15.79 | 5,838,836 | +0.18(+1.18%) |
Sep 01, 2020 | 15.55 | 15.81 | 15.36 | 15.61 | 3,250,158 | -0.02(-0.11%) |
Aug 31, 2020 | 16.12 | 16.21 | 15.60 | 15.63 | 4,210,269 | -0.46(-2.87%) |
Aug 28, 2020 | 15.98 | 16.10 | 15.76 | 16.09 | 2,305,072 | +0.12(+0.76%) |
Aug 27, 2020 | 15.66 | 16.13 | 15.66 | 15.97 | 4,307,859 | +0.43(+2.74%) |
Aug 26, 2020 | 15.65 | 15.81 | 15.48 | 15.54 | 2,531,599 | -0.19(-1.21%) |
Aug 25, 2020 | 16.02 | 16.02 | 15.58 | 15.73 | 2,282,823 | -0.17(-1.09%) |
Aug 24, 2020 | 15.25 | 15.90 | 15.18 | 15.90 | 3,860,502 | +0.74(+4.86%) |
Aug 21, 2020 | 15.33 | 15.38 | 15.11 | 15.17 | 4,531,545 | -0.28(-1.80%) |
Aug 20, 2020 | 15.74 | 15.83 | 15.44 | 15.45 | 3,738,357 | -0.47(-2.94%) |
Aug 19, 2020 | 16.06 | 16.21 | 15.84 | 15.91 | 3,184,354 | -0.09(-0.54%) |
Aug 18, 2020 | 16.09 | 16.29 | 15.93 | 16.00 | 3,405,288 | -0.12(-0.75%) |
Aug 17, 2020 | 16.39 | 16.43 | 16.03 | 16.12 | 3,451,227 | -0.24(-1.48%) |
Aug 14, 2020 | 16.26 | 16.59 | 16.18 | 16.36 | 2,816,772 | +0.06(+0.37%) |
Aug 13, 2020 | 16.31 | 16.49 | 16.20 | 16.30 | 3,867,834 | -0.18(-1.11%) |
Aug 12, 2020 | 16.87 | 17.00 | 16.45 | 16.49 | 4,064,752 | -0.26(-1.55%) |
Aug 11, 2020 | 16.85 | 17.29 | 16.72 | 16.75 | 4,797,716 | +0.16(+0.94%) |
Aug 10, 2020 | 16.05 | 16.72 | 16.05 | 16.59 | 5,180,045 | +0.62(+3.86%) |
Aug 07, 2020 | 15.94 | 16.04 | 15.71 | 15.97 | 6,348,658 | -0.10(-0.65%) |
Aug 06, 2020 | 16.10 | 16.39 | 16.06 | 16.08 | 4,465,930 | -0.14(-0.86%) |
Aug 05, 2020 | 16.23 | 16.40 | 15.99 | 16.22 | 5,736,494 | +0.16(+0.97%) |
Aug 04, 2020 | 15.94 | 16.29 | 15.87 | 16.06 | 2,968,295 | +0.08(+0.49%) |
Aug 03, 2020 | 15.71 | 16.11 | 15.53 | 15.98 | 3,879,124 | +0.32(+2.05%) |
Jul 31, 2020 | 15.90 | 15.90 | 15.43 | 15.66 | 6,047,055 | -0.31(-1.96%) |
Jul 30, 2020 | 16.23 | 16.23 | 15.91 | 15.97 | 4,063,916 | -0.43(-2.64%) |
Jul 29, 2020 | 16.04 | 16.83 | 15.81 | 16.41 | 9,852,290 | +0.43(+2.72%) |
Jul 28, 2020 | 15.43 | 16.13 | 15.43 | 15.97 | 6,058,929 | -0.13(-0.81%) |
Jul 27, 2020 | 15.87 | 16.19 | 15.87 | 16.10 | 6,735,232 | +0.01(+0.05%) |
Jul 24, 2020 | 16.20 | 16.40 | 15.90 | 16.10 | 5,319,956 | +0.08(+0.49%) |
Jul 23, 2020 | 16.27 | 16.41 | 15.91 | 16.02 | 7,320,721 | +0.40(+2.56%) |
Jul 22, 2020 | 15.30 | 15.68 | 15.25 | 15.62 | 2,713,403 | +0.28(+1.81%) |
Jul 21, 2020 | 15.19 | 15.64 | 15.19 | 15.34 | 2,408,898 | +0.20(+1.32%) |
Jul 20, 2020 | 15.49 | 15.53 | 14.88 | 15.14 | 4,725,456 | -0.48(-3.06%) |
Jul 17, 2020 | 15.83 | 15.93 | 15.53 | 15.62 | 3,442,914 | -0.17(-1.10%) |
Jul 16, 2020 | 15.58 | 15.99 | 15.49 | 15.79 | 4,488,522 | +0.13(+0.83%) |
Jul 15, 2020 | 15.35 | 15.74 | 15.20 | 15.66 | 3,154,513 | +0.61(+4.03%) |
Jul 14, 2020 | 14.69 | 15.09 | 14.53 | 15.05 | 2,744,771 | +0.32(+2.18%) |
Jul 13, 2020 | 14.92 | 15.06 | 14.69 | 14.73 | 3,105,748 | +0.01(+0.06%) |
Jul 10, 2020 | 14.23 | 14.85 | 14.21 | 14.72 | 3,942,514 | +0.50(+3.54%) |
Jul 09, 2020 | 14.66 | 14.72 | 13.99 | 14.22 | 3,796,626 | -0.53(-3.59%) |
Jul 08, 2020 | 14.83 | 14.83 | 14.46 | 14.75 | 4,584,139 | -0.16(-1.11%) |
Jul 07, 2020 | 14.85 | 15.07 | 14.75 | 14.92 | 4,144,392 | -0.15(-0.98%) |
Jul 06, 2020 | 15.15 | 15.38 | 14.93 | 15.06 | 5,790,422 | +0.26(+1.76%) |
Jul 02, 2020 | 15.13 | 15.18 | 14.64 | 14.80 | 2,942,623 | +0.00(+0.00%) |