Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 38.10 | 39.56 | 37.91 | 39.06 | 8,369,276 | +0.76(+1.98%) |
Jul 29, 2021 | 37.89 | 38.92 | 37.73 | 38.30 | 6,829,768 | +1.11(+2.98%) |
Jul 28, 2021 | 37.52 | 37.87 | 36.78 | 37.19 | 6,389,731 | -0.04(-0.10%) |
Jul 27, 2021 | 37.01 | 37.46 | 36.36 | 37.23 | 5,943,947 | -0.67(-1.77%) |
Jul 26, 2021 | 36.57 | 37.96 | 36.02 | 37.91 | 9,192,388 | +1.85(+5.13%) |
Jul 23, 2021 | 36.50 | 36.84 | 35.50 | 36.06 | 6,003,232 | -0.17(-0.46%) |
Jul 22, 2021 | 35.95 | 36.47 | 35.12 | 36.22 | 7,430,413 | +0.14(+0.38%) |
Jul 21, 2021 | 34.30 | 36.40 | 34.30 | 36.09 | 12,205,429 | +2.08(+6.12%) |
Jul 20, 2021 | 30.70 | 34.31 | 30.41 | 34.00 | 16,079,020 | +3.24(+10.53%) |
Jul 19, 2021 | 31.10 | 31.57 | 30.16 | 30.76 | 12,477,120 | -1.29(-4.04%) |
Jul 16, 2021 | 34.39 | 34.73 | 31.85 | 32.06 | 14,985,491 | -1.55(-4.60%) |
Jul 15, 2021 | 34.31 | 34.96 | 33.31 | 33.60 | 8,783,698 | -0.58(-1.71%) |
Jul 14, 2021 | 35.27 | 35.90 | 33.99 | 34.19 | 7,156,610 | -0.47(-1.35%) |
Jul 13, 2021 | 36.14 | 36.17 | 34.27 | 34.66 | 8,299,227 | -1.62(-4.48%) |
Jul 12, 2021 | 35.88 | 36.91 | 35.59 | 36.28 | 5,281,136 | -0.15(-0.40%) |
Jul 09, 2021 | 35.51 | 36.76 | 35.30 | 36.43 | 6,808,793 | +2.02(+5.88%) |
Jul 08, 2021 | 34.05 | 35.11 | 33.16 | 34.40 | 6,418,400 | -0.85(-2.40%) |
Jul 07, 2021 | 35.65 | 36.27 | 34.86 | 35.25 | 5,117,652 | -0.23(-0.66%) |
Jul 06, 2021 | 36.59 | 36.92 | 35.26 | 35.48 | 8,815,395 | -1.41(-3.82%) |
Jul 02, 2021 | 36.43 | 37.46 | 36.12 | 36.89 | 7,542,275 | +0.93(+2.60%) |
Jul 01, 2021 | 36.39 | 36.67 | 35.48 | 35.96 | 6,289,673 | +0.12(+0.33%) |
Jun 30, 2021 | 36.13 | 36.78 | 35.69 | 35.84 | 6,212,675 | -0.67(-1.84%) |
Jun 29, 2021 | 35.56 | 36.97 | 35.55 | 36.51 | 8,724,423 | +1.40(+3.99%) |
Jun 28, 2021 | 35.19 | 35.62 | 34.70 | 35.11 | 9,001,808 | +0.28(+0.81%) |
Jun 25, 2021 | 35.95 | 36.11 | 34.81 | 34.83 | 33,401,310 | -0.54(-1.51%) |
Jun 24, 2021 | 34.96 | 35.68 | 34.31 | 35.37 | 6,918,416 | +1.27(+3.74%) |
Jun 23, 2021 | 34.13 | 34.99 | 33.88 | 34.09 | 9,721,179 | +1.10(+3.33%) |
Jun 22, 2021 | 32.48 | 33.16 | 31.89 | 32.99 | 6,322,241 | +0.80(+2.48%) |
Jun 21, 2021 | 31.56 | 32.43 | 31.47 | 32.19 | 6,945,852 | +0.98(+3.15%) |
Jun 18, 2021 | 32.16 | 32.54 | 31.04 | 31.21 | 10,257,700 | -1.46(-4.47%) |
Jun 17, 2021 | 34.31 | 34.39 | 31.75 | 32.67 | 12,758,091 | -1.73(-5.03%) |
Jun 16, 2021 | 34.58 | 34.88 | 33.75 | 34.40 | 7,852,949 | -0.90(-2.56%) |
Jun 15, 2021 | 35.24 | 35.36 | 33.81 | 35.31 | 8,839,152 | -0.64(-1.79%) |
Jun 14, 2021 | 36.29 | 36.76 | 35.47 | 35.95 | 6,049,550 | -0.42(-1.15%) |
Jun 11, 2021 | 37.19 | 37.52 | 36.11 | 36.37 | 4,778,824 | -0.04(-0.11%) |
Jun 10, 2021 | 37.22 | 37.75 | 36.23 | 36.41 | 3,840,002 | -0.54(-1.47%) |
Jun 09, 2021 | 37.43 | 37.63 | 36.47 | 36.95 | 5,061,477 | -0.62(-1.66%) |
Jun 08, 2021 | 36.61 | 37.87 | 35.71 | 37.57 | 5,185,637 | +0.86(+2.33%) |
Jun 07, 2021 | 37.69 | 37.69 | 36.37 | 36.72 | 5,155,194 | -1.07(-2.83%) |
Jun 04, 2021 | 38.26 | 38.51 | 37.28 | 37.79 | 3,454,772 | +0.12(+0.31%) |
Jun 03, 2021 | 37.96 | 38.47 | 37.23 | 37.67 | 5,169,443 | -1.25(-3.20%) |
Jun 02, 2021 | 39.60 | 39.60 | 38.39 | 38.92 | 5,657,743 | -0.95(-2.39%) |
Jun 01, 2021 | 39.11 | 40.04 | 39.05 | 39.87 | 7,535,125 | +1.27(+3.30%) |
May 28, 2021 | 37.59 | 38.62 | 37.19 | 38.60 | 4,663,068 | +0.64(+1.69%) |
May 27, 2021 | 36.49 | 38.00 | 36.29 | 37.95 | 7,134,400 | +2.39(+6.73%) |
May 26, 2021 | 34.47 | 35.59 | 34.42 | 35.56 | 6,156,617 | +1.36(+3.98%) |
May 25, 2021 | 35.46 | 35.93 | 33.99 | 34.20 | 6,024,658 | -1.31(-3.70%) |
May 24, 2021 | 35.13 | 35.79 | 34.44 | 35.51 | 5,611,717 | +0.35(+1.00%) |
May 21, 2021 | 35.19 | 36.06 | 34.68 | 35.16 | 7,094,734 | +0.31(+0.89%) |
May 20, 2021 | 35.38 | 35.38 | 34.32 | 34.85 | 7,318,381 | -0.34(-0.97%) |
May 19, 2021 | 37.31 | 37.33 | 34.43 | 35.19 | 16,188,315 | -3.57(-9.21%) |
May 18, 2021 | 40.00 | 40.56 | 38.51 | 38.76 | 5,820,677 | -0.82(-2.06%) |
May 17, 2021 | 38.48 | 39.60 | 37.53 | 39.58 | 4,902,604 | +0.95(+2.47%) |
May 14, 2021 | 38.04 | 38.90 | 37.60 | 38.62 | 4,849,489 | +0.55(+1.46%) |
May 13, 2021 | 38.09 | 39.86 | 37.16 | 38.07 | 6,671,445 | -0.37(-0.96%) |
May 12, 2021 | 39.77 | 41.10 | 38.09 | 38.44 | 8,477,433 | -1.76(-4.38%) |
May 11, 2021 | 38.01 | 41.01 | 37.91 | 40.20 | 9,289,554 | +0.27(+0.68%) |
May 10, 2021 | 41.59 | 43.22 | 39.91 | 39.93 | 11,965,726 | -0.16(-0.39%) |
May 07, 2021 | 38.68 | 40.26 | 38.19 | 40.08 | 4,962,708 | +1.27(+3.28%) |
May 06, 2021 | 39.78 | 40.32 | 38.22 | 38.81 | 7,345,677 | -0.69(-1.75%) |
May 05, 2021 | 38.92 | 39.77 | 37.59 | 39.50 | 7,874,932 | +1.49(+3.92%) |
May 04, 2021 | 36.99 | 38.21 | 36.63 | 38.01 | 6,880,222 | +1.42(+3.88%) |
May 03, 2021 | 36.17 | 37.03 | 35.07 | 36.59 | 4,786,034 | +0.94(+2.65%) |
Apr 30, 2021 | 35.53 | 37.04 | 35.37 | 35.65 | 6,459,621 | -0.52(-1.43%) |
Apr 29, 2021 | 35.99 | 36.48 | 35.38 | 36.16 | 5,030,484 | +0.66(+1.86%) |
Apr 28, 2021 | 35.54 | 35.97 | 35.31 | 35.50 | 3,564,810 | -0.25(-0.71%) |
Apr 27, 2021 | 35.06 | 36.68 | 34.85 | 35.75 | 6,017,096 | -0.05(-0.14%) |
Apr 26, 2021 | 34.21 | 36.06 | 34.04 | 35.80 | 7,954,715 | +2.03(+6.02%) |
Apr 23, 2021 | 33.06 | 33.92 | 32.85 | 33.77 | 4,952,407 | +1.46(+4.52%) |
Apr 22, 2021 | 33.27 | 33.40 | 32.26 | 32.31 | 5,587,735 | -1.02(-3.06%) |
Apr 21, 2021 | 31.69 | 33.74 | 31.62 | 33.33 | 8,104,974 | +1.25(+3.88%) |
Apr 20, 2021 | 34.94 | 34.98 | 31.50 | 32.09 | 10,783,422 | -2.97(-8.47%) |
Apr 19, 2021 | 34.48 | 35.55 | 33.87 | 35.05 | 10,378,832 | +0.39(+1.12%) |
Apr 16, 2021 | 33.10 | 35.05 | 32.95 | 34.67 | 18,285,456 | +2.71(+8.50%) |
Apr 15, 2021 | 32.55 | 32.71 | 31.28 | 31.95 | 6,275,949 | -0.54(-1.65%) |
Apr 14, 2021 | 31.08 | 33.31 | 30.94 | 32.49 | 8,425,553 | +2.09(+6.88%) |
Apr 13, 2021 | 31.11 | 31.31 | 30.00 | 30.39 | 3,506,384 | -0.52(-1.67%) |
Apr 12, 2021 | 30.65 | 31.02 | 30.26 | 30.91 | 4,541,437 | +0.40(+1.31%) |
Apr 09, 2021 | 30.32 | 30.70 | 29.68 | 30.51 | 4,437,463 | -0.09(-0.29%) |
Apr 08, 2021 | 30.94 | 31.06 | 29.21 | 30.60 | 5,936,384 | -0.07(-0.22%) |
Apr 07, 2021 | 30.52 | 31.10 | 30.27 | 30.67 | 4,308,586 | +0.20(+0.67%) |
Apr 06, 2021 | 30.80 | 32.17 | 30.26 | 30.46 | 6,375,461 | -0.23(-0.76%) |
Apr 05, 2021 | 31.80 | 31.91 | 30.66 | 30.70 | 4,042,807 | -0.66(-2.11%) |
Apr 01, 2021 | 31.33 | 31.70 | 30.64 | 31.36 | 5,634,580 | -0.25(-0.80%) |
Mar 31, 2021 | 32.75 | 33.36 | 31.24 | 31.61 | 7,436,302 | -0.47(-1.46%) |
Mar 30, 2021 | 31.28 | 32.16 | 30.49 | 32.08 | 6,457,743 | +0.90(+2.90%) |
Mar 29, 2021 | 31.57 | 33.07 | 30.99 | 31.17 | 8,505,019 | -0.72(-2.26%) |
Mar 26, 2021 | 29.59 | 31.91 | 29.33 | 31.89 | 9,871,513 | +3.04(+10.52%) |
Mar 25, 2021 | 27.20 | 28.96 | 26.80 | 28.86 | 6,579,095 | +0.88(+3.13%) |
Mar 24, 2021 | 28.92 | 29.65 | 27.82 | 27.98 | 9,378,206 | +1.30(+4.89%) |
Mar 23, 2021 | 27.62 | 28.46 | 26.38 | 26.68 | 8,703,667 | -2.93(-9.89%) |
Mar 22, 2021 | 30.38 | 30.57 | 29.27 | 29.61 | 3,649,862 | -0.69(-2.28%) |
Mar 19, 2021 | 30.29 | 30.76 | 29.26 | 30.30 | 7,127,815 | -0.05(-0.16%) |
Mar 18, 2021 | 30.80 | 32.54 | 30.09 | 30.35 | 6,912,662 | -0.60(-1.95%) |
Mar 17, 2021 | 29.35 | 30.95 | 29.23 | 30.95 | 7,048,695 | +2.23(+7.76%) |
Mar 16, 2021 | 29.92 | 29.95 | 28.50 | 28.72 | 5,174,111 | -1.48(-4.90%) |
Mar 15, 2021 | 30.60 | 30.82 | 29.52 | 30.20 | 4,668,368 | -0.46(-1.49%) |
Mar 12, 2021 | 31.03 | 31.60 | 30.43 | 30.66 | 4,864,630 | -0.63(-2.02%) |
Mar 11, 2021 | 31.43 | 31.98 | 30.83 | 31.29 | 6,429,029 | +0.18(+0.56%) |
Mar 10, 2021 | 29.52 | 31.54 | 29.52 | 31.11 | 8,139,307 | +1.98(+6.81%) |
Mar 09, 2021 | 27.86 | 29.24 | 27.44 | 29.13 | 7,759,789 | +1.43(+5.16%) |
Mar 08, 2021 | 28.91 | 29.35 | 27.63 | 27.70 | 5,117,296 | -0.51(-1.79%) |
Mar 05, 2021 | 28.44 | 29.68 | 26.67 | 28.20 | 7,994,073 | +0.39(+1.40%) |
Mar 04, 2021 | 28.92 | 29.57 | 26.62 | 27.82 | 10,643,138 | -2.18(-7.27%) |
Mar 03, 2021 | 27.75 | 30.52 | 27.75 | 30.00 | 18,046,098 | +3.24(+12.11%) |
Mar 02, 2021 | 25.49 | 27.11 | 25.49 | 26.76 | 8,764,574 | +1.47(+5.81%) |
Mar 01, 2021 | 24.91 | 25.67 | 24.71 | 25.29 | 5,705,380 | +1.40(+5.87%) |
Feb 26, 2021 | 23.54 | 24.30 | 23.00 | 23.89 | 6,591,081 | -0.98(-3.95%) |
Feb 25, 2021 | 26.76 | 27.05 | 24.42 | 24.87 | 8,672,383 | -1.60(-6.03%) |
Feb 24, 2021 | 24.42 | 26.55 | 24.42 | 26.46 | 9,213,847 | +2.24(+9.24%) |
Feb 23, 2021 | 23.21 | 24.41 | 22.33 | 24.23 | 6,175,782 | +0.10(+0.40%) |
Feb 22, 2021 | 22.82 | 24.79 | 22.43 | 24.13 | 9,654,457 | +1.62(+7.22%) |
Feb 19, 2021 | 20.98 | 22.71 | 20.97 | 22.50 | 7,464,431 | +1.96(+9.52%) |
Feb 18, 2021 | 21.43 | 21.66 | 20.50 | 20.55 | 3,642,166 | -0.79(-3.69%) |
Feb 17, 2021 | 21.75 | 22.06 | 21.12 | 21.34 | 4,355,577 | -0.49(-2.23%) |
Feb 16, 2021 | 21.51 | 22.01 | 21.45 | 21.82 | 4,374,828 | +0.75(+3.55%) |
Feb 12, 2021 | 20.52 | 21.17 | 20.39 | 21.07 | 3,398,015 | +0.26(+1.26%) |
Feb 11, 2021 | 20.93 | 21.08 | 20.40 | 20.81 | 3,970,579 | -0.17(-0.79%) |
Feb 10, 2021 | 21.00 | 21.52 | 20.48 | 20.98 | 5,340,117 | -0.19(-0.92%) |
Feb 09, 2021 | 21.18 | 21.74 | 21.07 | 21.17 | 5,740,046 | -0.04(-0.18%) |
Feb 08, 2021 | 20.75 | 21.38 | 20.71 | 21.21 | 8,513,455 | +0.83(+4.06%) |
Feb 05, 2021 | 20.02 | 20.41 | 19.67 | 20.38 | 5,388,619 | +0.57(+2.90%) |
Feb 04, 2021 | 19.48 | 19.90 | 19.31 | 19.81 | 5,667,097 | +0.45(+2.31%) |
Feb 03, 2021 | 18.59 | 19.63 | 18.34 | 19.36 | 10,735,964 | +0.77(+4.13%) |
Feb 02, 2021 | 18.64 | 18.86 | 18.30 | 18.59 | 7,419,183 | +0.28(+1.54%) |
Feb 01, 2021 | 17.99 | 18.38 | 17.30 | 18.31 | 9,354,066 | +0.80(+4.56%) |
Jan 29, 2021 | 18.21 | 18.33 | 17.29 | 17.51 | 7,988,728 | -0.49(-2.70%) |
Jan 28, 2021 | 18.58 | 18.78 | 17.98 | 18.00 | 7,219,408 | -0.16(-0.86%) |
Jan 27, 2021 | 18.36 | 18.46 | 16.83 | 18.15 | 9,463,273 | +0.10(+0.54%) |
Jan 26, 2021 | 19.08 | 19.13 | 18.05 | 18.06 | 6,084,609 | -0.76(-4.03%) |
Jan 25, 2021 | 18.74 | 18.91 | 18.08 | 18.82 | 8,137,066 | -0.06(-0.31%) |
Jan 22, 2021 | 18.87 | 19.50 | 18.65 | 18.87 | 11,494,564 | -0.59(-3.05%) |
Jan 21, 2021 | 20.36 | 21.11 | 19.46 | 19.47 | 23,443,672 | -2.75(-12.39%) |
Jan 20, 2021 | 22.86 | 23.10 | 22.03 | 22.22 | 5,663,892 | -0.24(-1.08%) |
Jan 19, 2021 | 23.24 | 23.56 | 22.24 | 22.46 | 5,888,135 | -0.18(-0.82%) |
Jan 15, 2021 | 23.85 | 23.85 | 22.34 | 22.65 | 6,030,090 | -1.76(-7.21%) |
Jan 14, 2021 | 24.32 | 24.69 | 24.18 | 24.41 | 4,099,751 | +0.63(+2.66%) |
Jan 13, 2021 | 24.46 | 24.47 | 23.65 | 23.78 | 2,665,061 | -0.62(-2.55%) |
Jan 12, 2021 | 24.11 | 24.76 | 23.88 | 24.40 | 2,922,716 | +0.51(+2.12%) |
Jan 11, 2021 | 23.21 | 24.23 | 22.89 | 23.89 | 3,125,604 | -0.42(-1.72%) |
Jan 08, 2021 | 24.61 | 24.78 | 23.86 | 24.31 | 3,050,402 | -0.23(-0.95%) |
Jan 07, 2021 | 24.94 | 25.49 | 24.28 | 24.55 | 4,567,116 | +0.02(+0.08%) |
Jan 06, 2021 | 23.84 | 24.97 | 23.74 | 24.53 | 5,813,336 | +1.50(+6.51%) |
Jan 05, 2021 | 22.67 | 23.47 | 22.59 | 23.03 | 4,416,777 | +0.41(+1.81%) |
Jan 04, 2021 | 22.98 | 23.79 | 22.50 | 22.62 | 5,550,284 | +0.19(+0.87%) |
Dec 31, 2020 | 22.43 | 22.43 | 22.43 | 3,529,819 | +0.10(+0.44%) | |
Dec 30, 2020 | 21.47 | 22.55 | 21.38 | 22.33 | 3,529,819 | +0.89(+4.13%) |
Dec 29, 2020 | 21.54 | 21.74 | 20.58 | 21.44 | 3,590,033 | -0.19(-0.90%) |
Dec 28, 2020 | 21.50 | 22.40 | 21.49 | 21.64 | 4,456,810 | +0.27(+1.28%) |
Dec 24, 2020 | 21.74 | 21.74 | 21.22 | 21.37 | 1,105,434 | -0.25(-1.17%) |
Dec 23, 2020 | 21.21 | 22.05 | 21.21 | 21.62 | 3,577,620 | +0.59(+2.82%) |
Dec 22, 2020 | 21.57 | 21.62 | 20.92 | 21.02 | 4,313,700 | -0.49(-2.26%) |
Dec 21, 2020 | 20.67 | 21.64 | 20.56 | 21.51 | 3,976,486 | +0.10(+0.45%) |
Dec 18, 2020 | 21.61 | 22.00 | 21.27 | 21.41 | 5,280,183 | -0.17(-0.77%) |
Dec 17, 2020 | 21.68 | 22.58 | 21.15 | 21.58 | 7,519,088 | +0.58(+2.78%) |
Dec 16, 2020 | 21.46 | 21.53 | 20.72 | 21.00 | 5,573,284 | -0.57(-2.66%) |
Dec 15, 2020 | 21.51 | 21.99 | 21.17 | 21.57 | 4,343,126 | +0.40(+1.88%) |
Dec 14, 2020 | 22.68 | 22.75 | 21.09 | 21.17 | 6,456,847 | -1.05(-4.73%) |
Dec 11, 2020 | 22.86 | 22.95 | 21.56 | 22.22 | 6,328,675 | -1.14(-4.87%) |
Dec 10, 2020 | 22.01 | 23.45 | 21.92 | 23.36 | 5,126,359 | +1.26(+5.72%) |
Dec 09, 2020 | 23.19 | 23.35 | 21.40 | 22.09 | 7,213,500 | -0.56(-2.49%) |
Dec 08, 2020 | 22.45 | 23.04 | 22.28 | 22.66 | 5,892,920 | -0.10(-0.43%) |
Dec 07, 2020 | 22.87 | 22.90 | 22.41 | 22.76 | 6,764,269 | -0.33(-1.43%) |
Dec 04, 2020 | 21.73 | 23.52 | 21.73 | 23.09 | 7,912,052 | +1.64(+7.67%) |
Dec 03, 2020 | 22.12 | 22.27 | 21.37 | 21.44 | 6,069,308 | -0.32(-1.47%) |
Dec 02, 2020 | 21.00 | 21.85 | 20.72 | 21.76 | 6,027,398 | +0.53(+2.47%) |
Dec 01, 2020 | 19.93 | 21.52 | 19.91 | 21.24 | 8,562,351 | +1.88(+9.70%) |
Nov 30, 2020 | 19.77 | 19.90 | 19.12 | 19.36 | 4,550,130 | -0.56(-2.83%) |
Nov 27, 2020 | 20.04 | 20.62 | 19.72 | 19.93 | 3,843,581 | +0.11(+0.54%) |
Nov 25, 2020 | 20.12 | 20.28 | 19.71 | 19.82 | 5,556,156 | -0.44(-2.16%) |
Nov 24, 2020 | 19.69 | 20.43 | 19.48 | 20.26 | 7,585,855 | +0.98(+5.10%) |
Nov 23, 2020 | 18.78 | 19.54 | 18.72 | 19.27 | 7,593,057 | +0.96(+5.26%) |
Nov 20, 2020 | 18.38 | 18.71 | 18.10 | 18.31 | 4,882,001 | -0.11(-0.58%) |
Nov 19, 2020 | 17.80 | 18.48 | 17.70 | 18.42 | 5,154,971 | +0.58(+3.27%) |
Nov 18, 2020 | 17.80 | 18.34 | 17.80 | 17.83 | 6,427,704 | +0.06(+0.33%) |
Nov 17, 2020 | 16.90 | 17.80 | 16.65 | 17.78 | 5,593,907 | +0.59(+3.45%) |
Nov 16, 2020 | 16.74 | 17.18 | 16.31 | 17.18 | 6,745,204 | +1.06(+6.58%) |
Nov 13, 2020 | 15.49 | 16.18 | 15.43 | 16.12 | 5,199,601 | +0.92(+6.08%) |
Nov 12, 2020 | 15.07 | 15.66 | 14.75 | 15.20 | 5,229,064 | -0.26(-1.70%) |
Nov 11, 2020 | 15.77 | 15.90 | 15.26 | 15.46 | 5,941,082 | -0.10(-0.63%) |
Nov 10, 2020 | 15.47 | 15.72 | 15.09 | 15.56 | 4,978,285 | +0.25(+1.65%) |
Nov 09, 2020 | 15.18 | 15.74 | 14.70 | 15.30 | 8,605,649 | +1.26(+8.93%) |
Nov 06, 2020 | 13.91 | 14.15 | 13.62 | 14.05 | 4,374,148 | +0.38(+2.78%) |
Nov 05, 2020 | 12.95 | 13.91 | 12.95 | 13.67 | 5,889,678 | +0.84(+6.52%) |
Nov 04, 2020 | 13.28 | 13.28 | 12.51 | 12.83 | 6,288,136 | -0.62(-4.63%) |
Nov 03, 2020 | 13.56 | 13.75 | 13.32 | 13.46 | 4,824,304 | +0.21(+1.62%) |
Nov 02, 2020 | 12.76 | 13.33 | 12.68 | 13.24 | 5,072,277 | +0.67(+5.34%) |
Oct 30, 2020 | 12.36 | 12.68 | 12.27 | 12.57 | 4,109,584 | +0.17(+1.33%) |
Oct 29, 2020 | 11.88 | 12.44 | 11.82 | 12.40 | 5,776,797 | +0.38(+3.16%) |
Oct 28, 2020 | 12.16 | 12.29 | 12.02 | 12.03 | 4,470,583 | -0.65(-5.14%) |
Oct 27, 2020 | 12.58 | 12.86 | 12.42 | 12.68 | 3,921,664 | +0.03(+0.23%) |
Oct 26, 2020 | 12.90 | 13.01 | 12.52 | 12.65 | 3,741,405 | -0.46(-3.49%) |
Oct 23, 2020 | 13.43 | 13.76 | 13.11 | 13.11 | 5,455,017 | -0.18(-1.39%) |
Oct 22, 2020 | 12.92 | 13.30 | 12.67 | 13.29 | 5,516,063 | +0.33(+2.55%) |
Oct 21, 2020 | 12.48 | 13.23 | 12.45 | 12.96 | 7,520,820 | +0.51(+4.06%) |
Oct 20, 2020 | 12.55 | 12.75 | 12.39 | 12.45 | 4,667,382 | +0.17(+1.35%) |
Oct 19, 2020 | 12.31 | 12.86 | 12.27 | 12.29 | 6,851,039 | +0.01(+0.08%) |
Oct 16, 2020 | 11.98 | 12.32 | 11.70 | 12.28 | 5,527,685 | +0.31(+2.60%) |
Oct 15, 2020 | 11.14 | 12.10 | 11.10 | 11.97 | 13,839,147 | -0.68(-5.39%) |
Oct 14, 2020 | 12.44 | 12.78 | 12.37 | 12.65 | 7,660,885 | +0.27(+2.20%) |
Oct 13, 2020 | 12.10 | 12.48 | 12.03 | 12.38 | 6,094,570 | +0.13(+1.03%) |
Oct 12, 2020 | 12.25 | 12.31 | 12.02 | 12.25 | 5,239,444 | +0.07(+0.56%) |
Oct 09, 2020 | 12.59 | 12.62 | 11.92 | 12.18 | 8,674,910 | -0.20(-1.65%) |
Oct 08, 2020 | 12.11 | 12.39 | 12.04 | 12.39 | 5,008,463 | +0.48(+4.00%) |
Oct 07, 2020 | 11.64 | 11.97 | 11.64 | 11.91 | 4,031,040 | +0.55(+4.88%) |
Oct 06, 2020 | 11.78 | 12.13 | 11.34 | 11.35 | 7,226,311 | -0.25(-2.18%) |
Oct 05, 2020 | 11.71 | 11.84 | 11.52 | 11.61 | 5,535,681 | +0.11(+0.93%) |
Oct 02, 2020 | 10.72 | 11.63 | 10.68 | 11.50 | 5,756,789 | +0.42(+3.77%) |
Oct 01, 2020 | 11.37 | 11.56 | 10.98 | 11.08 | 6,277,321 | -0.23(-2.06%) |
Sep 30, 2020 | 11.36 | 11.77 | 11.25 | 11.32 | 5,663,771 | -0.04(-0.34%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.24 | 11.35 | 5,316,187 | -0.55(-4.66%) |
Sep 28, 2020 | 11.51 | 12.00 | 11.50 | 11.91 | 5,262,719 | +0.67(+5.97%) |
Sep 25, 2020 | 11.19 | 11.44 | 10.99 | 11.24 | 6,362,697 | -0.15(-1.28%) |
Sep 24, 2020 | 11.34 | 11.59 | 11.08 | 11.38 | 4,025,263 | +0.06(+0.52%) |
Sep 23, 2020 | 11.68 | 12.05 | 11.26 | 11.32 | 5,563,422 | -0.55(-4.67%) |
Sep 22, 2020 | 12.03 | 12.08 | 11.57 | 11.88 | 5,049,839 | -0.09(-0.73%) |
Sep 21, 2020 | 12.61 | 12.74 | 11.66 | 11.97 | 7,263,682 | -0.99(-7.66%) |
Sep 18, 2020 | 13.12 | 13.43 | 12.94 | 12.96 | 7,949,671 | -0.13(-0.97%) |
Sep 17, 2020 | 13.24 | 13.27 | 12.85 | 13.09 | 7,682,673 | -0.44(-3.24%) |
Sep 16, 2020 | 13.54 | 13.70 | 13.33 | 13.52 | 5,741,388 | +0.12(+0.87%) |
Sep 15, 2020 | 13.82 | 14.00 | 13.41 | 13.41 | 5,494,579 | -0.26(-1.92%) |
Sep 14, 2020 | 13.81 | 13.83 | 13.49 | 13.67 | 2,766,474 | +0.07(+0.50%) |
Sep 11, 2020 | 13.51 | 13.89 | 13.30 | 13.60 | 4,334,782 | +0.19(+1.45%) |
Sep 10, 2020 | 13.77 | 13.95 | 13.36 | 13.41 | 4,317,146 | -0.35(-2.55%) |
Sep 09, 2020 | 13.93 | 14.01 | 13.67 | 13.76 | 3,169,784 | -0.09(-0.63%) |
Sep 08, 2020 | 13.84 | 14.17 | 13.32 | 13.84 | 5,037,833 | -0.17(-1.18%) |
Sep 04, 2020 | 14.13 | 14.27 | 13.52 | 14.01 | 4,038,972 | +0.17(+1.19%) |
Sep 03, 2020 | 14.14 | 14.38 | 13.63 | 13.84 | 4,034,145 | -0.43(-3.00%) |
Sep 02, 2020 | 14.33 | 14.47 | 14.02 | 14.27 | 5,847,013 | -0.41(-2.78%) |
Sep 01, 2020 | 14.24 | 14.77 | 13.85 | 14.68 | 4,199,990 | +0.46(+3.21%) |
Aug 31, 2020 | 14.82 | 14.82 | 14.22 | 14.22 | 4,144,973 | -0.49(-3.31%) |
Aug 28, 2020 | 14.60 | 14.77 | 14.46 | 14.71 | 3,232,431 | +0.27(+1.89%) |
Aug 27, 2020 | 14.81 | 14.91 | 14.27 | 14.44 | 3,336,030 | -0.22(-1.53%) |
Aug 26, 2020 | 14.68 | 15.02 | 14.61 | 14.66 | 3,241,250 | +0.02(+0.13%) |
Aug 25, 2020 | 14.71 | 14.84 | 14.42 | 14.64 | 2,423,432 | -0.07(-0.46%) |
Aug 24, 2020 | 14.45 | 14.72 | 14.30 | 14.71 | 3,255,736 | +0.51(+3.56%) |
Aug 21, 2020 | 14.51 | 14.63 | 14.12 | 14.20 | 4,447,124 | -0.57(-3.88%) |
Aug 20, 2020 | 14.63 | 14.83 | 14.33 | 14.78 | 3,227,128 | -0.12(-0.78%) |
Aug 19, 2020 | 14.40 | 15.51 | 14.37 | 14.90 | 7,499,367 | +0.54(+3.73%) |
Aug 18, 2020 | 14.22 | 14.57 | 14.18 | 14.36 | 4,698,056 | +0.25(+1.79%) |
Aug 17, 2020 | 14.35 | 14.50 | 13.97 | 14.11 | 2,596,501 | -0.14(-0.96%) |
Aug 14, 2020 | 13.94 | 14.38 | 13.80 | 14.24 | 3,074,762 | +0.16(+1.11%) |
Aug 13, 2020 | 14.35 | 14.71 | 14.03 | 14.09 | 4,250,175 | -0.47(-3.21%) |
Aug 12, 2020 | 14.86 | 14.99 | 14.42 | 14.55 | 4,098,727 | +0.01(+0.07%) |
Aug 11, 2020 | 15.59 | 15.63 | 14.43 | 14.55 | 7,959,230 | -0.60(-3.98%) |
Aug 10, 2020 | 14.46 | 15.63 | 14.44 | 15.15 | 8,312,804 | +0.88(+6.14%) |
Aug 07, 2020 | 14.24 | 14.44 | 13.84 | 14.27 | 6,756,459 | -0.22(-1.54%) |
Aug 06, 2020 | 14.33 | 15.08 | 13.93 | 14.50 | 10,309,602 | +0.21(+1.50%) |
Aug 05, 2020 | 13.62 | 14.45 | 13.62 | 14.28 | 9,698,135 | +0.98(+7.39%) |
Aug 04, 2020 | 13.24 | 13.47 | 12.94 | 13.30 | 5,007,194 | -0.01(-0.07%) |