Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 20.25 | 20.43 | 19.72 | 19.85 | 9,107,621 | -0.55(-2.68%) |
Jul 29, 2021 | 20.51 | 20.65 | 20.20 | 20.40 | 6,584,838 | +0.15(+0.76%) |
Jul 28, 2021 | 19.90 | 20.54 | 19.75 | 20.25 | 12,745,431 | +0.43(+2.18%) |
Jul 27, 2021 | 19.57 | 19.99 | 19.40 | 19.82 | 10,978,656 | -0.05(-0.24%) |
Jul 26, 2021 | 19.27 | 19.96 | 19.27 | 19.86 | 9,273,544 | +0.56(+2.88%) |
Jul 23, 2021 | 19.80 | 19.84 | 19.02 | 19.31 | 12,920,042 | -0.42(-2.14%) |
Jul 22, 2021 | 19.95 | 19.98 | 19.38 | 19.73 | 8,736,410 | -0.21(-1.06%) |
Jul 21, 2021 | 20.09 | 20.31 | 19.69 | 19.94 | 15,257,654 | +0.67(+3.49%) |
Jul 20, 2021 | 18.82 | 19.66 | 18.48 | 19.27 | 15,263,176 | +0.68(+3.67%) |
Jul 19, 2021 | 18.37 | 18.86 | 18.14 | 18.59 | 16,360,892 | -0.67(-3.49%) |
Jul 16, 2021 | 20.16 | 20.22 | 19.21 | 19.26 | 10,387,371 | -0.60(-3.05%) |
Jul 15, 2021 | 20.30 | 20.63 | 19.82 | 19.86 | 10,784,450 | -0.73(-3.54%) |
Jul 14, 2021 | 21.45 | 21.76 | 20.44 | 20.59 | 8,999,588 | -0.61(-2.90%) |
Jul 13, 2021 | 21.36 | 21.56 | 21.06 | 21.21 | 6,095,077 | -0.32(-1.47%) |
Jul 12, 2021 | 21.16 | 21.74 | 20.81 | 21.53 | 6,794,450 | +0.04(+0.18%) |
Jul 09, 2021 | 21.13 | 21.57 | 20.84 | 21.49 | 7,941,513 | +0.74(+3.56%) |
Jul 08, 2021 | 20.28 | 20.92 | 20.19 | 20.75 | 8,478,030 | -0.01(-0.05%) |
Jul 07, 2021 | 21.16 | 21.56 | 20.48 | 20.76 | 11,768,689 | -0.59(-2.74%) |
Jul 06, 2021 | 22.68 | 22.74 | 21.24 | 21.34 | 11,554,451 | -1.49(-6.52%) |
Jul 02, 2021 | 22.74 | 22.98 | 22.59 | 22.83 | 6,136,378 | -0.02(-0.08%) |
Jul 01, 2021 | 22.99 | 23.21 | 22.62 | 22.85 | 9,150,071 | +0.65(+2.94%) |
Jun 30, 2021 | 21.92 | 22.23 | 21.77 | 22.20 | 6,278,169 | +0.43(+1.98%) |
Jun 29, 2021 | 21.96 | 22.33 | 21.75 | 21.77 | 6,754,946 | -0.04(-0.18%) |
Jun 28, 2021 | 22.87 | 22.89 | 21.73 | 21.80 | 8,409,074 | -1.18(-5.14%) |
Jun 25, 2021 | 22.88 | 23.13 | 22.86 | 22.98 | 7,345,546 | +0.13(+0.59%) |
Jun 24, 2021 | 22.72 | 22.94 | 22.38 | 22.85 | 7,713,937 | +0.28(+1.23%) |
Jun 23, 2021 | 22.87 | 23.43 | 22.56 | 22.57 | 9,282,872 | +0.02(+0.09%) |
Jun 22, 2021 | 22.27 | 22.65 | 22.01 | 22.55 | 5,723,889 | +0.13(+0.60%) |
Jun 21, 2021 | 21.37 | 22.55 | 21.33 | 22.42 | 9,748,786 | +1.31(+6.18%) |
Jun 18, 2021 | 21.23 | 21.60 | 21.05 | 21.11 | 12,021,911 | -0.70(-3.21%) |
Jun 17, 2021 | 23.11 | 23.35 | 21.36 | 21.81 | 12,746,411 | -1.32(-5.73%) |
Jun 16, 2021 | 23.07 | 23.46 | 22.75 | 23.14 | 8,939,215 | -0.09(-0.37%) |
Jun 15, 2021 | 22.56 | 23.36 | 22.56 | 23.22 | 10,527,698 | +0.57(+2.50%) |
Jun 14, 2021 | 23.21 | 23.39 | 22.50 | 22.66 | 5,626,844 | -0.41(-1.79%) |
Jun 11, 2021 | 23.15 | 23.34 | 22.92 | 23.07 | 5,033,000 | +0.12(+0.50%) |
Jun 10, 2021 | 23.55 | 23.71 | 22.72 | 22.96 | 6,106,616 | -0.34(-1.44%) |
Jun 09, 2021 | 23.52 | 23.66 | 23.22 | 23.29 | 5,278,566 | -0.14(-0.61%) |
Jun 08, 2021 | 23.15 | 23.54 | 22.83 | 23.44 | 6,717,900 | +0.11(+0.45%) |
Jun 07, 2021 | 23.69 | 23.96 | 23.22 | 23.33 | 5,875,045 | -0.40(-1.70%) |
Jun 04, 2021 | 23.84 | 24.00 | 23.30 | 23.73 | 10,811,726 | +0.02(+0.08%) |
Jun 03, 2021 | 23.35 | 24.00 | 23.18 | 23.71 | 13,143,151 | +0.34(+1.44%) |
Jun 02, 2021 | 22.66 | 23.69 | 22.25 | 23.38 | 15,372,031 | +0.97(+4.33%) |
Jun 01, 2021 | 22.08 | 22.58 | 22.04 | 22.41 | 8,207,863 | +0.90(+4.17%) |
May 28, 2021 | 21.76 | 21.78 | 21.36 | 21.51 | 4,915,188 | -0.07(-0.31%) |
May 27, 2021 | 21.44 | 21.87 | 21.44 | 21.58 | 8,062,976 | +0.23(+1.08%) |
May 26, 2021 | 21.02 | 21.57 | 20.99 | 21.35 | 7,071,737 | +0.33(+1.55%) |
May 25, 2021 | 21.49 | 21.70 | 20.99 | 21.02 | 7,727,015 | -0.55(-2.53%) |
May 24, 2021 | 21.65 | 21.72 | 21.26 | 21.57 | 4,615,512 | +0.05(+0.22%) |
May 21, 2021 | 21.72 | 21.86 | 21.40 | 21.52 | 6,354,480 | +0.08(+0.36%) |
May 20, 2021 | 21.52 | 21.63 | 20.98 | 21.44 | 8,420,164 | -0.15(-0.71%) |
May 19, 2021 | 21.75 | 21.90 | 21.26 | 21.60 | 10,378,263 | -0.72(-3.22%) |
May 18, 2021 | 22.79 | 22.97 | 22.31 | 22.32 | 8,948,362 | -0.47(-2.06%) |
May 17, 2021 | 21.93 | 22.82 | 21.80 | 22.79 | 8,756,352 | +0.69(+3.12%) |
May 14, 2021 | 21.71 | 22.28 | 21.70 | 22.10 | 7,993,336 | +0.66(+3.08%) |
May 13, 2021 | 21.38 | 21.86 | 20.88 | 21.43 | 9,158,733 | -0.25(-1.15%) |
May 12, 2021 | 21.68 | 22.53 | 21.56 | 21.68 | 11,618,790 | +0.02(+0.09%) |
May 11, 2021 | 21.28 | 21.93 | 21.12 | 21.66 | 9,498,836 | -0.12(-0.57%) |
May 10, 2021 | 22.15 | 22.63 | 21.78 | 21.79 | 10,254,396 | -0.20(-0.91%) |
May 07, 2021 | 20.81 | 22.03 | 20.77 | 21.99 | 12,784,149 | +0.75(+3.52%) |
May 06, 2021 | 20.98 | 21.25 | 20.41 | 21.24 | 11,244,399 | +0.16(+0.77%) |
May 05, 2021 | 20.73 | 21.09 | 20.18 | 21.08 | 12,914,469 | +1.00(+4.96%) |
May 04, 2021 | 19.90 | 20.21 | 19.57 | 20.08 | 10,432,028 | +0.29(+1.45%) |
May 03, 2021 | 19.29 | 19.92 | 19.13 | 19.80 | 9,967,315 | +1.05(+5.62%) |
Apr 30, 2021 | 19.22 | 19.54 | 18.69 | 18.74 | 8,796,139 | -0.77(-3.93%) |
Apr 29, 2021 | 19.54 | 19.75 | 19.07 | 19.51 | 9,903,231 | +0.21(+1.09%) |
Apr 28, 2021 | 18.68 | 19.39 | 18.62 | 19.30 | 9,559,182 | +0.79(+4.24%) |
Apr 27, 2021 | 18.59 | 18.70 | 17.86 | 18.51 | 9,780,551 | -0.11(-0.57%) |
Apr 26, 2021 | 18.24 | 18.86 | 18.23 | 18.62 | 9,806,087 | +0.35(+1.94%) |
Apr 23, 2021 | 18.46 | 18.55 | 18.10 | 18.26 | 12,868,693 | -0.15(-0.83%) |
Apr 22, 2021 | 18.46 | 18.71 | 18.12 | 18.42 | 11,604,507 | +0.11(+0.63%) |
Apr 21, 2021 | 17.74 | 18.63 | 17.58 | 18.30 | 19,931,804 | -0.68(-3.58%) |
Apr 20, 2021 | 19.64 | 19.74 | 18.76 | 18.98 | 11,048,197 | -0.82(-4.16%) |
Apr 19, 2021 | 19.76 | 20.17 | 19.72 | 19.81 | 7,014,037 | -0.02(-0.10%) |
Apr 16, 2021 | 20.37 | 20.46 | 19.69 | 19.82 | 8,798,540 | -0.37(-1.85%) |
Apr 15, 2021 | 20.93 | 20.95 | 20.07 | 20.20 | 6,800,835 | -0.56(-2.68%) |
Apr 14, 2021 | 20.10 | 21.07 | 20.04 | 20.75 | 10,087,859 | +0.94(+4.74%) |
Apr 13, 2021 | 20.10 | 20.17 | 19.68 | 19.82 | 5,713,802 | -0.33(-1.62%) |
Apr 12, 2021 | 20.39 | 20.60 | 19.93 | 20.14 | 5,050,922 | -0.05(-0.24%) |
Apr 09, 2021 | 20.50 | 20.72 | 20.05 | 20.19 | 4,913,635 | -0.27(-1.31%) |
Apr 08, 2021 | 20.26 | 20.59 | 19.81 | 20.46 | 7,365,178 | -0.07(-0.33%) |
Apr 07, 2021 | 20.46 | 20.70 | 20.25 | 20.52 | 6,131,896 | +0.15(+0.75%) |
Apr 06, 2021 | 20.58 | 21.08 | 20.34 | 20.37 | 7,447,453 | -0.06(-0.28%) |
Apr 05, 2021 | 21.00 | 21.03 | 20.23 | 20.43 | 7,903,255 | -0.57(-2.74%) |
Apr 01, 2021 | 20.75 | 21.03 | 20.37 | 21.00 | 7,742,882 | +0.44(+2.14%) |
Mar 31, 2021 | 20.68 | 20.88 | 20.39 | 20.56 | 6,811,705 | -0.04(-0.19%) |
Mar 30, 2021 | 20.12 | 20.77 | 20.08 | 20.60 | 8,222,074 | +0.25(+1.22%) |
Mar 29, 2021 | 20.65 | 20.68 | 20.01 | 20.35 | 7,159,688 | -0.53(-2.52%) |
Mar 26, 2021 | 20.80 | 20.90 | 20.34 | 20.88 | 10,189,733 | +0.57(+2.78%) |
Mar 25, 2021 | 19.84 | 20.37 | 19.19 | 20.31 | 11,621,725 | -0.10(-0.47%) |
Mar 24, 2021 | 20.40 | 20.82 | 20.27 | 20.41 | 10,175,574 | +0.47(+2.35%) |
Mar 23, 2021 | 20.12 | 20.54 | 19.71 | 19.94 | 12,399,595 | -0.70(-3.39%) |
Mar 22, 2021 | 20.84 | 20.91 | 20.39 | 20.64 | 11,483,913 | -0.24(-1.15%) |
Mar 19, 2021 | 21.11 | 21.48 | 20.80 | 20.88 | 24,255,710 | -0.36(-1.71%) |
Mar 18, 2021 | 22.16 | 22.42 | 21.12 | 21.24 | 11,821,155 | -1.13(-5.05%) |
Mar 17, 2021 | 21.66 | 22.45 | 21.62 | 22.37 | 12,153,415 | +0.46(+2.10%) |
Mar 16, 2021 | 22.55 | 22.55 | 21.68 | 21.91 | 11,494,681 | -1.05(-4.59%) |
Mar 15, 2021 | 23.08 | 23.41 | 22.68 | 22.97 | 8,491,650 | -0.05(-0.21%) |
Mar 12, 2021 | 22.85 | 23.24 | 22.68 | 23.02 | 7,561,599 | +0.17(+0.76%) |
Mar 11, 2021 | 23.16 | 23.66 | 22.79 | 22.84 | 9,577,878 | -0.29(-1.24%) |
Mar 10, 2021 | 22.45 | 23.25 | 22.34 | 23.13 | 9,210,786 | +0.64(+2.85%) |
Mar 09, 2021 | 23.06 | 23.31 | 22.47 | 22.49 | 12,054,346 | -0.85(-3.65%) |
Mar 08, 2021 | 22.95 | 23.71 | 22.76 | 23.34 | 15,095,256 | +0.50(+2.18%) |
Mar 05, 2021 | 21.89 | 22.90 | 21.12 | 22.84 | 17,156,656 | +1.69(+7.97%) |
Mar 04, 2021 | 21.55 | 22.03 | 20.20 | 21.16 | 18,207,968 | -0.19(-0.90%) |
Mar 03, 2021 | 21.56 | 21.93 | 21.23 | 21.35 | 12,850,212 | +0.00(+0.00%) |
Mar 02, 2021 | 21.91 | 22.45 | 21.33 | 21.35 | 10,125,447 | -0.66(-2.98%) |
Mar 01, 2021 | 21.35 | 22.02 | 21.19 | 22.00 | 13,200,892 | +1.13(+5.41%) |
Feb 26, 2021 | 20.87 | 21.16 | 19.96 | 20.88 | 13,189,216 | -0.19(-0.91%) |
Feb 25, 2021 | 21.56 | 21.74 | 20.77 | 21.07 | 14,514,821 | -0.23(-1.08%) |
Feb 24, 2021 | 20.14 | 21.56 | 20.02 | 21.30 | 15,599,798 | +1.27(+6.35%) |
Feb 23, 2021 | 20.37 | 20.40 | 18.91 | 20.02 | 11,103,972 | -0.18(-0.90%) |
Feb 22, 2021 | 19.32 | 20.76 | 18.55 | 20.21 | 13,184,005 | +0.89(+4.60%) |
Feb 19, 2021 | 18.71 | 19.41 | 18.65 | 19.32 | 7,877,578 | +0.60(+3.22%) |
Feb 18, 2021 | 19.45 | 19.48 | 18.54 | 18.71 | 11,900,003 | -0.94(-4.77%) |
Feb 17, 2021 | 19.99 | 20.03 | 19.14 | 19.65 | 9,674,599 | -0.05(-0.24%) |
Feb 16, 2021 | 19.69 | 19.99 | 19.47 | 19.70 | 11,189,390 | +0.41(+2.13%) |
Feb 12, 2021 | 18.42 | 19.38 | 18.31 | 19.29 | 9,921,400 | +0.71(+3.81%) |
Feb 11, 2021 | 19.18 | 19.19 | 18.20 | 18.58 | 10,082,067 | -0.79(-4.10%) |
Feb 10, 2021 | 19.05 | 19.42 | 18.73 | 19.37 | 10,203,576 | +0.45(+2.38%) |
Feb 09, 2021 | 18.95 | 19.21 | 18.45 | 18.93 | 15,530,496 | -0.24(-1.25%) |
Feb 08, 2021 | 18.42 | 19.22 | 18.31 | 19.16 | 9,577,717 | +1.01(+5.58%) |
Feb 05, 2021 | 18.70 | 18.81 | 18.13 | 18.15 | 12,577,167 | -0.12(-0.68%) |
Feb 04, 2021 | 18.15 | 18.30 | 17.73 | 18.27 | 9,287,275 | +0.29(+1.59%) |
Feb 03, 2021 | 17.36 | 18.01 | 17.31 | 17.99 | 10,167,954 | +0.76(+4.38%) |
Feb 02, 2021 | 17.68 | 17.82 | 17.23 | 17.23 | 9,260,617 | +0.15(+0.90%) |
Feb 01, 2021 | 17.23 | 17.39 | 16.80 | 17.08 | 8,940,572 | +0.22(+1.30%) |
Jan 29, 2021 | 17.24 | 17.51 | 16.74 | 16.86 | 11,892,860 | -0.61(-3.50%) |
Jan 28, 2021 | 16.74 | 17.69 | 16.74 | 17.47 | 12,175,377 | +0.95(+5.73%) |
Jan 27, 2021 | 16.95 | 17.43 | 16.48 | 16.52 | 16,816,628 | -0.88(-5.05%) |
Jan 26, 2021 | 18.05 | 18.28 | 17.39 | 17.40 | 10,417,610 | -0.41(-2.31%) |
Jan 25, 2021 | 18.16 | 18.30 | 17.44 | 17.82 | 13,151,285 | -0.58(-3.17%) |
Jan 22, 2021 | 18.07 | 18.45 | 17.65 | 18.40 | 14,796,144 | -0.16(-0.88%) |
Jan 21, 2021 | 19.10 | 19.50 | 18.39 | 18.56 | 12,632,351 | -0.64(-3.34%) |
Jan 20, 2021 | 20.46 | 20.46 | 18.94 | 19.20 | 13,946,911 | -0.44(-2.24%) |
Jan 19, 2021 | 20.19 | 20.42 | 19.41 | 19.64 | 17,573,154 | -0.19(-0.96%) |
Jan 15, 2021 | 20.36 | 20.51 | 19.55 | 19.83 | 12,812,240 | -0.98(-4.69%) |
Jan 14, 2021 | 20.68 | 21.22 | 20.62 | 20.81 | 10,680,095 | +0.18(+0.88%) |
Jan 13, 2021 | 21.01 | 21.03 | 20.46 | 20.63 | 11,066,978 | -0.54(-2.53%) |
Jan 12, 2021 | 19.98 | 21.26 | 19.77 | 21.16 | 16,535,180 | +1.49(+7.58%) |
Jan 11, 2021 | 18.53 | 19.79 | 18.43 | 19.67 | 11,926,829 | +0.43(+2.24%) |
Jan 08, 2021 | 19.78 | 19.78 | 19.00 | 19.24 | 8,724,491 | -0.22(-1.13%) |
Jan 07, 2021 | 20.05 | 20.28 | 19.32 | 19.46 | 14,299,137 | -0.45(-2.26%) |
Jan 06, 2021 | 20.02 | 20.12 | 19.61 | 19.91 | 16,902,178 | +0.39(+2.01%) |
Jan 05, 2021 | 18.33 | 20.07 | 18.18 | 19.52 | 16,634,842 | +1.51(+8.39%) |
Jan 04, 2021 | 18.38 | 18.62 | 17.76 | 18.01 | 9,305,327 | -0.07(-0.37%) |
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 8,096,198 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.83 | 18.34 | 17.75 | 18.28 | 8,096,198 | +0.46(+2.57%) |
Dec 29, 2020 | 18.17 | 18.22 | 17.53 | 17.83 | 10,277,955 | -0.24(-1.32%) |
Dec 28, 2020 | 18.41 | 18.73 | 18.03 | 18.06 | 6,823,203 | -0.31(-1.67%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.16 | 18.37 | 3,027,826 | -0.26(-1.39%) |
Dec 23, 2020 | 18.44 | 19.11 | 18.39 | 18.63 | 9,699,208 | +0.34(+1.88%) |
Dec 22, 2020 | 18.51 | 18.67 | 18.24 | 18.28 | 6,720,215 | -0.22(-1.19%) |
Dec 21, 2020 | 18.00 | 18.74 | 17.77 | 18.50 | 9,112,568 | -0.32(-1.68%) |
Dec 18, 2020 | 19.13 | 19.40 | 18.71 | 18.82 | 16,529,916 | -0.38(-1.99%) |
Dec 17, 2020 | 19.45 | 19.60 | 18.92 | 19.20 | 9,943,158 | -0.06(-0.30%) |
Dec 16, 2020 | 19.14 | 19.64 | 19.00 | 19.26 | 13,999,155 | +0.07(+0.35%) |
Dec 15, 2020 | 18.50 | 19.27 | 18.40 | 19.19 | 16,381,624 | +1.06(+5.85%) |
Dec 14, 2020 | 19.25 | 19.36 | 18.01 | 18.13 | 12,312,782 | -0.83(-4.39%) |
Dec 11, 2020 | 18.89 | 19.13 | 18.55 | 18.96 | 10,961,768 | -0.15(-0.80%) |
Dec 10, 2020 | 18.17 | 19.42 | 18.09 | 19.12 | 12,196,264 | +0.46(+2.46%) |
Dec 09, 2020 | 18.96 | 19.47 | 18.43 | 18.66 | 17,735,960 | -0.24(-1.27%) |
Dec 08, 2020 | 17.74 | 18.94 | 17.72 | 18.90 | 12,781,683 | +0.76(+4.16%) |
Dec 07, 2020 | 18.56 | 18.73 | 18.04 | 18.14 | 12,678,940 | -0.44(-2.37%) |
Dec 04, 2020 | 17.80 | 18.68 | 17.61 | 18.58 | 15,576,446 | +1.35(+7.82%) |
Dec 03, 2020 | 17.01 | 17.51 | 16.74 | 17.23 | 12,155,060 | +0.39(+2.33%) |
Dec 02, 2020 | 16.16 | 17.29 | 16.05 | 16.84 | 10,179,079 | +0.55(+3.38%) |
Dec 01, 2020 | 16.44 | 16.56 | 16.04 | 16.29 | 10,069,160 | +0.47(+2.95%) |
Nov 30, 2020 | 16.56 | 16.74 | 15.79 | 15.82 | 16,486,213 | -0.93(-5.52%) |
Nov 27, 2020 | 16.84 | 17.14 | 16.66 | 16.75 | 4,768,514 | -0.29(-1.68%) |
Nov 25, 2020 | 16.69 | 17.12 | 16.60 | 17.03 | 11,586,460 | -0.05(-0.28%) |
Nov 24, 2020 | 17.17 | 17.43 | 16.90 | 17.08 | 16,363,027 | +0.56(+3.41%) |
Nov 23, 2020 | 15.51 | 16.68 | 15.40 | 16.52 | 18,714,302 | +1.35(+8.93%) |
Nov 20, 2020 | 15.18 | 15.33 | 14.85 | 15.17 | 8,206,530 | -0.10(-0.62%) |
Nov 19, 2020 | 14.51 | 15.34 | 14.34 | 15.26 | 12,635,896 | +0.58(+3.96%) |
Nov 18, 2020 | 15.12 | 15.53 | 14.67 | 14.68 | 13,577,565 | -0.40(-2.66%) |
Nov 17, 2020 | 14.39 | 15.11 | 14.27 | 15.08 | 10,957,429 | +0.33(+2.26%) |
Nov 16, 2020 | 14.34 | 14.85 | 14.12 | 14.75 | 13,441,757 | +1.08(+7.89%) |
Nov 13, 2020 | 13.37 | 13.76 | 13.23 | 13.67 | 10,154,260 | +0.39(+2.95%) |
Nov 12, 2020 | 13.26 | 13.65 | 13.14 | 13.28 | 10,396,085 | -0.25(-1.83%) |
Nov 11, 2020 | 13.90 | 13.92 | 13.23 | 13.52 | 9,433,690 | -0.19(-1.39%) |
Nov 10, 2020 | 13.57 | 14.01 | 13.21 | 13.72 | 15,335,476 | +0.16(+1.20%) |
Nov 09, 2020 | 13.65 | 14.42 | 13.45 | 13.55 | 26,392,520 | +1.84(+15.72%) |
Nov 06, 2020 | 11.92 | 12.20 | 11.70 | 11.71 | 11,398,051 | -0.28(-2.31%) |
Nov 05, 2020 | 12.10 | 12.43 | 11.97 | 11.99 | 12,522,748 | -0.13(-1.10%) |
Nov 04, 2020 | 12.36 | 12.64 | 11.80 | 12.12 | 19,999,608 | -0.27(-2.16%) |
Nov 03, 2020 | 12.52 | 12.65 | 12.17 | 12.39 | 13,863,671 | +0.18(+1.49%) |
Nov 02, 2020 | 11.78 | 12.39 | 11.43 | 12.21 | 16,588,146 | +0.71(+6.14%) |
Oct 30, 2020 | 11.04 | 11.53 | 10.95 | 11.50 | 16,921,040 | +0.42(+3.79%) |
Oct 29, 2020 | 10.73 | 11.37 | 10.48 | 11.08 | 15,815,578 | +0.19(+1.75%) |
Oct 28, 2020 | 11.41 | 11.55 | 10.89 | 10.89 | 19,148,718 | -1.04(-8.71%) |
Oct 27, 2020 | 12.12 | 12.16 | 11.81 | 11.93 | 12,445,130 | -0.27(-2.19%) |
Oct 26, 2020 | 12.44 | 12.47 | 12.13 | 12.20 | 17,416,482 | -0.50(-3.91%) |
Oct 23, 2020 | 12.61 | 12.88 | 12.44 | 12.69 | 18,603,298 | +0.23(+1.84%) |
Oct 22, 2020 | 12.09 | 12.50 | 12.06 | 12.47 | 11,291,973 | +0.38(+3.16%) |
Oct 21, 2020 | 12.03 | 12.30 | 11.92 | 12.08 | 12,524,778 | -0.07(-0.55%) |
Oct 20, 2020 | 11.87 | 12.53 | 11.82 | 12.15 | 19,640,746 | +0.54(+4.68%) |
Oct 19, 2020 | 11.66 | 12.14 | 11.30 | 11.61 | 21,517,464 | -0.08(-0.65%) |
Oct 16, 2020 | 12.38 | 12.46 | 11.65 | 11.68 | 19,299,792 | -0.78(-6.27%) |
Oct 15, 2020 | 11.83 | 12.48 | 11.70 | 12.47 | 12,863,675 | +0.33(+2.75%) |
Oct 14, 2020 | 12.01 | 12.57 | 11.98 | 12.13 | 12,814,208 | +0.17(+1.43%) |
Oct 13, 2020 | 11.98 | 12.20 | 11.83 | 11.96 | 9,711,287 | -0.18(-1.49%) |
Oct 12, 2020 | 12.00 | 12.19 | 11.79 | 12.14 | 11,331,345 | +0.14(+1.19%) |
Oct 09, 2020 | 12.31 | 12.36 | 11.87 | 12.00 | 14,221,982 | -0.22(-1.80%) |
Oct 08, 2020 | 11.56 | 12.22 | 11.49 | 12.22 | 14,375,120 | +0.84(+7.38%) |
Oct 07, 2020 | 11.32 | 11.48 | 11.16 | 11.38 | 13,936,404 | +0.08(+0.68%) |
Oct 06, 2020 | 11.66 | 11.98 | 11.24 | 11.30 | 20,998,940 | -0.08(-0.67%) |
Oct 05, 2020 | 11.02 | 11.42 | 10.88 | 11.38 | 14,463,759 | +0.59(+5.48%) |
Oct 02, 2020 | 10.16 | 10.86 | 10.11 | 10.79 | 18,750,084 | +0.13(+1.25%) |
Oct 01, 2020 | 11.31 | 11.35 | 10.49 | 10.65 | 28,331,020 | -0.84(-7.30%) |
Sep 30, 2020 | 11.62 | 11.89 | 11.40 | 11.49 | 12,727,729 | -0.02(-0.17%) |
Sep 29, 2020 | 12.13 | 12.18 | 11.45 | 11.51 | 14,048,306 | -0.66(-5.41%) |
Sep 28, 2020 | 12.11 | 12.32 | 11.97 | 12.17 | 17,402,436 | +0.37(+3.15%) |
Sep 25, 2020 | 11.74 | 11.99 | 11.65 | 11.80 | 19,375,912 | -0.14(-1.20%) |
Sep 24, 2020 | 11.75 | 12.18 | 11.45 | 11.94 | 25,184,440 | -0.12(-1.03%) |
Sep 23, 2020 | 12.74 | 12.88 | 12.06 | 12.07 | 16,679,008 | -0.65(-5.10%) |
Sep 22, 2020 | 12.82 | 13.04 | 12.49 | 12.71 | 10,709,164 | +0.05(+0.38%) |
Sep 21, 2020 | 13.09 | 13.18 | 12.29 | 12.67 | 20,662,278 | -1.12(-8.10%) |
Sep 18, 2020 | 14.03 | 14.27 | 13.69 | 13.78 | 13,113,651 | -0.35(-2.50%) |
Sep 17, 2020 | 14.05 | 14.28 | 13.90 | 14.13 | 13,193,869 | -0.24(-1.66%) |
Sep 16, 2020 | 13.95 | 14.64 | 13.76 | 14.37 | 15,720,772 | +0.60(+4.36%) |
Sep 15, 2020 | 13.78 | 13.96 | 13.65 | 13.77 | 8,313,470 | +0.10(+0.77%) |
Sep 14, 2020 | 13.65 | 13.83 | 13.44 | 13.67 | 11,286,752 | +0.06(+0.42%) |
Sep 11, 2020 | 13.71 | 13.71 | 13.34 | 13.61 | 11,371,945 | -0.01(-0.07%) |
Sep 10, 2020 | 14.35 | 14.47 | 13.53 | 13.62 | 16,487,832 | -0.74(-5.18%) |
Sep 09, 2020 | 14.27 | 14.62 | 14.21 | 14.36 | 12,864,454 | +0.24(+1.69%) |
Sep 08, 2020 | 14.77 | 14.86 | 14.09 | 14.13 | 16,548,090 | -1.13(-7.38%) |
Sep 04, 2020 | 15.54 | 15.59 | 14.77 | 15.25 | 13,597,307 | -0.12(-0.81%) |
Sep 03, 2020 | 15.39 | 15.91 | 15.10 | 15.37 | 16,652,407 | -0.12(-0.80%) |
Sep 02, 2020 | 15.42 | 15.54 | 15.30 | 15.50 | 10,918,053 | +0.02(+0.12%) |
Sep 01, 2020 | 15.19 | 15.59 | 15.10 | 15.48 | 11,575,677 | +0.09(+0.59%) |
Aug 31, 2020 | 15.41 | 15.54 | 15.18 | 15.39 | 10,313,229 | -0.09(-0.55%) |
Aug 28, 2020 | 15.30 | 15.63 | 15.24 | 15.47 | 8,942,153 | +0.24(+1.56%) |
Aug 27, 2020 | 15.05 | 15.28 | 14.82 | 15.24 | 8,771,800 | +0.20(+1.33%) |
Aug 26, 2020 | 15.32 | 15.46 | 15.00 | 15.04 | 9,408,097 | -0.32(-2.11%) |
Aug 25, 2020 | 15.81 | 15.87 | 15.28 | 15.36 | 10,725,317 | -0.13(-0.86%) |
Aug 24, 2020 | 15.10 | 15.83 | 15.00 | 15.49 | 15,478,424 | +0.52(+3.49%) |
Aug 21, 2020 | 15.10 | 15.20 | 14.85 | 14.97 | 10,310,218 | -0.26(-1.69%) |
Aug 20, 2020 | 15.47 | 15.49 | 15.17 | 15.23 | 14,047,546 | -0.46(-2.91%) |
Aug 19, 2020 | 15.65 | 16.05 | 15.58 | 15.68 | 12,539,692 | +0.04(+0.24%) |
Aug 18, 2020 | 15.80 | 16.06 | 15.54 | 15.65 | 11,084,241 | -0.19(-1.20%) |
Aug 17, 2020 | 15.71 | 16.03 | 15.69 | 15.84 | 12,944,845 | +0.02(+0.12%) |
Aug 14, 2020 | 15.51 | 15.85 | 15.36 | 15.82 | 12,873,395 | -0.02(-0.12%) |
Aug 13, 2020 | 15.83 | 15.97 | 15.55 | 15.84 | 14,112,861 | -0.06(-0.36%) |
Aug 12, 2020 | 15.66 | 16.00 | 15.58 | 15.89 | 21,551,312 | +0.54(+3.53%) |
Aug 11, 2020 | 15.22 | 15.87 | 15.20 | 15.35 | 27,110,582 | +0.50(+3.39%) |
Aug 10, 2020 | 14.25 | 14.89 | 14.20 | 14.85 | 11,029,683 | +0.68(+4.84%) |
Aug 07, 2020 | 13.93 | 14.16 | 13.72 | 14.16 | 13,582,346 | +0.07(+0.47%) |
Aug 06, 2020 | 14.59 | 14.69 | 14.08 | 14.10 | 11,973,778 | -0.48(-3.26%) |
Aug 05, 2020 | 14.77 | 14.98 | 14.51 | 14.57 | 14,164,995 | +0.20(+1.39%) |
Aug 04, 2020 | 13.79 | 14.50 | 13.75 | 14.37 | 16,555,300 | +0.55(+3.99%) |