Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.08 | 26.26 | 25.76 | 25.93 | 888,836 | -0.09(-0.34%) |
May 27, 2021 | 25.95 | 26.23 | 25.90 | 26.02 | 1,297,821 | +0.13(+0.50%) |
May 26, 2021 | 25.52 | 25.93 | 25.52 | 25.89 | 1,128,346 | +0.37(+1.45%) |
May 25, 2021 | 25.90 | 25.91 | 25.50 | 25.52 | 1,174,380 | -0.34(-1.30%) |
May 24, 2021 | 25.75 | 25.90 | 25.52 | 25.86 | 720,526 | +0.21(+0.81%) |
May 21, 2021 | 25.79 | 25.86 | 25.52 | 25.65 | 863,020 | +0.06(+0.25%) |
May 20, 2021 | 25.48 | 25.73 | 25.25 | 25.59 | 1,310,365 | +0.10(+0.38%) |
May 19, 2021 | 25.67 | 25.71 | 25.26 | 25.49 | 1,306,239 | -0.38(-1.48%) |
May 18, 2021 | 26.07 | 26.07 | 25.65 | 25.87 | 1,187,392 | -0.02(-0.06%) |
May 17, 2021 | 25.45 | 25.91 | 25.35 | 25.89 | 1,013,883 | +0.49(+1.95%) |
May 14, 2021 | 25.29 | 25.61 | 25.25 | 25.40 | 1,213,642 | +0.43(+1.72%) |
May 13, 2021 | 24.93 | 25.20 | 24.61 | 24.97 | 1,298,781 | -0.21(-0.82%) |
May 12, 2021 | 25.33 | 25.70 | 25.05 | 25.17 | 1,303,083 | +0.00(+0.00%) |
May 11, 2021 | 24.95 | 25.29 | 24.62 | 25.17 | 1,394,751 | +0.04(+0.16%) |
May 10, 2021 | 25.22 | 25.81 | 25.09 | 25.13 | 1,683,267 | +0.14(+0.57%) |
May 07, 2021 | 25.20 | 25.35 | 24.57 | 24.99 | 1,967,429 | -0.70(-2.73%) |
May 06, 2021 | 25.48 | 25.71 | 25.10 | 25.69 | 1,048,809 | +0.32(+1.26%) |
May 05, 2021 | 25.36 | 25.51 | 25.06 | 25.37 | 1,054,752 | +0.42(+1.69%) |
May 04, 2021 | 24.85 | 25.13 | 24.71 | 24.95 | 981,484 | +0.17(+0.68%) |
May 03, 2021 | 24.77 | 24.93 | 24.72 | 24.78 | 902,561 | +0.18(+0.75%) |
Apr 30, 2021 | 24.62 | 24.86 | 24.48 | 24.60 | 919,445 | -0.11(-0.45%) |
Apr 29, 2021 | 24.65 | 24.91 | 24.48 | 24.71 | 628,286 | +0.27(+1.11%) |
Apr 28, 2021 | 24.09 | 24.54 | 23.96 | 24.44 | 1,397,356 | +0.46(+1.93%) |
Apr 27, 2021 | 23.88 | 24.22 | 23.86 | 23.98 | 1,743,215 | +0.10(+0.43%) |
Apr 26, 2021 | 23.60 | 23.90 | 23.60 | 23.87 | 1,233,979 | +0.26(+1.11%) |
Apr 23, 2021 | 23.49 | 23.69 | 23.39 | 23.61 | 583,482 | +0.14(+0.58%) |
Apr 22, 2021 | 23.74 | 23.76 | 23.38 | 23.47 | 1,023,060 | -0.20(-0.84%) |
Apr 21, 2021 | 23.31 | 23.76 | 23.19 | 23.67 | 867,418 | +0.35(+1.49%) |
Apr 20, 2021 | 23.41 | 23.58 | 23.15 | 23.33 | 1,299,449 | -0.18(-0.77%) |
Apr 19, 2021 | 23.47 | 23.57 | 23.26 | 23.51 | 939,673 | +0.16(+0.68%) |
Apr 16, 2021 | 23.59 | 23.59 | 23.22 | 23.35 | 1,011,984 | -0.11(-0.47%) |
Apr 15, 2021 | 23.59 | 23.61 | 23.23 | 23.46 | 1,149,493 | +0.02(+0.07%) |
Apr 14, 2021 | 23.19 | 23.67 | 23.09 | 23.44 | 1,233,400 | +0.42(+1.82%) |
Apr 13, 2021 | 23.03 | 23.13 | 22.98 | 23.03 | 992,736 | +0.01(+0.03%) |
Apr 12, 2021 | 23.18 | 23.21 | 22.97 | 23.02 | 913,253 | -0.08(-0.34%) |
Apr 09, 2021 | 23.20 | 23.31 | 23.04 | 23.10 | 715,337 | -0.09(-0.38%) |
Apr 08, 2021 | 23.16 | 23.20 | 22.80 | 23.18 | 925,639 | +0.05(+0.21%) |
Apr 07, 2021 | 23.33 | 23.48 | 23.09 | 23.14 | 1,198,093 | -0.16(-0.68%) |
Apr 06, 2021 | 23.24 | 23.42 | 23.15 | 23.29 | 1,008,793 | +0.12(+0.51%) |
Apr 05, 2021 | 23.10 | 23.21 | 22.88 | 23.18 | 988,345 | +0.04(+0.17%) |
Apr 01, 2021 | 22.95 | 23.14 | 22.65 | 23.14 | 1,302,060 | +0.31(+1.35%) |
Mar 31, 2021 | 22.61 | 22.95 | 22.54 | 22.83 | 1,243,511 | +0.24(+1.05%) |
Mar 30, 2021 | 22.56 | 22.65 | 22.30 | 22.59 | 1,148,908 | -0.11(-0.49%) |
Mar 29, 2021 | 22.85 | 22.85 | 22.45 | 22.70 | 1,879,078 | -0.15(-0.66%) |
Mar 26, 2021 | 22.53 | 22.85 | 22.41 | 22.85 | 1,997,057 | +0.56(+2.52%) |
Mar 25, 2021 | 22.37 | 22.44 | 21.87 | 22.29 | 2,354,889 | -0.28(-1.23%) |
Mar 24, 2021 | 22.56 | 22.95 | 22.51 | 22.57 | 1,835,123 | +0.22(+0.99%) |
Mar 23, 2021 | 22.92 | 22.94 | 22.22 | 22.34 | 2,119,082 | -0.79(-3.43%) |
Mar 22, 2021 | 23.56 | 23.56 | 23.08 | 23.14 | 1,483,874 | -0.30(-1.27%) |
Mar 19, 2021 | 23.10 | 23.52 | 22.97 | 23.44 | 1,683,021 | +0.39(+1.70%) |
Mar 18, 2021 | 23.53 | 23.62 | 22.93 | 23.04 | 1,883,332 | -0.63(-2.66%) |
Mar 17, 2021 | 23.22 | 23.84 | 23.22 | 23.67 | 1,405,500 | +0.22(+0.94%) |
Mar 16, 2021 | 23.96 | 24.01 | 23.33 | 23.45 | 1,494,591 | -0.70(-2.90%) |
Mar 15, 2021 | 24.13 | 24.18 | 23.71 | 24.15 | 2,488,290 | +0.05(+0.20%) |
Mar 12, 2021 | 23.98 | 24.32 | 23.96 | 24.10 | 3,730,064 | +0.16(+0.69%) |
Mar 11, 2021 | 23.45 | 23.97 | 23.44 | 23.94 | 1,815,324 | +0.67(+2.87%) |
Mar 10, 2021 | 22.45 | 23.41 | 22.42 | 23.27 | 1,824,166 | +0.90(+4.04%) |
Mar 09, 2021 | 22.93 | 22.97 | 22.37 | 22.37 | 1,898,117 | -0.40(-1.76%) |
Mar 08, 2021 | 22.61 | 22.96 | 22.37 | 22.77 | 2,280,792 | +0.30(+1.33%) |
Mar 05, 2021 | 21.97 | 22.52 | 21.95 | 22.47 | 2,916,364 | +0.82(+3.77%) |
Mar 04, 2021 | 21.50 | 22.09 | 21.24 | 21.65 | 3,931,061 | +0.38(+1.81%) |
Mar 03, 2021 | 20.54 | 21.52 | 20.51 | 21.27 | 2,210,541 | +0.81(+3.96%) |
Mar 02, 2021 | 20.52 | 20.76 | 20.46 | 20.46 | 2,507,816 | -0.03(-0.15%) |
Mar 01, 2021 | 20.40 | 20.98 | 20.36 | 20.49 | 4,006,895 | +0.54(+2.72%) |
Feb 26, 2021 | 21.24 | 21.30 | 19.94 | 19.95 | 6,058,904 | -1.65(-7.64%) |
Feb 25, 2021 | 22.27 | 22.27 | 21.43 | 21.60 | 4,151,119 | -0.51(-2.31%) |
Feb 24, 2021 | 21.72 | 22.23 | 21.33 | 22.11 | 2,000,157 | +0.49(+2.25%) |
Feb 23, 2021 | 21.51 | 21.66 | 20.73 | 21.62 | 2,149,378 | +0.15(+0.69%) |
Feb 22, 2021 | 21.25 | 21.90 | 21.23 | 21.47 | 2,314,723 | +0.24(+1.14%) |
Feb 19, 2021 | 21.40 | 21.49 | 21.20 | 21.23 | 1,586,980 | -0.17(-0.80%) |
Feb 18, 2021 | 21.79 | 21.82 | 21.30 | 21.40 | 990,821 | -0.37(-1.68%) |
Feb 17, 2021 | 21.76 | 21.82 | 21.31 | 21.77 | 1,143,068 | -0.03(-0.14%) |
Feb 16, 2021 | 21.87 | 22.07 | 21.69 | 21.80 | 1,918,429 | +0.16(+0.76%) |
Feb 12, 2021 | 21.47 | 21.71 | 21.38 | 21.64 | 1,846,688 | +0.03(+0.14%) |
Feb 11, 2021 | 21.87 | 21.95 | 21.47 | 21.61 | 3,538,829 | -0.16(-0.72%) |
Feb 10, 2021 | 21.72 | 21.90 | 21.52 | 21.76 | 1,103,477 | +0.12(+0.54%) |
Feb 09, 2021 | 21.93 | 21.93 | 21.51 | 21.64 | 1,042,425 | -0.39(-1.77%) |
Feb 08, 2021 | 21.83 | 22.06 | 21.71 | 22.03 | 1,012,956 | +0.48(+2.24%) |
Feb 05, 2021 | 21.48 | 21.60 | 21.29 | 21.55 | 2,496,024 | +0.34(+1.58%) |
Feb 04, 2021 | 21.05 | 21.23 | 20.75 | 21.22 | 1,157,242 | +0.24(+1.15%) |
Feb 03, 2021 | 20.79 | 21.04 | 20.69 | 20.97 | 1,412,612 | +0.34(+1.66%) |
Feb 02, 2021 | 20.83 | 20.92 | 20.52 | 20.63 | 1,702,625 | +0.11(+0.53%) |
Feb 01, 2021 | 20.70 | 20.79 | 20.44 | 20.52 | 1,775,673 | +0.02(+0.08%) |
Jan 29, 2021 | 20.42 | 20.71 | 20.25 | 20.51 | 2,002,000 | -0.12(-0.57%) |
Jan 28, 2021 | 20.48 | 20.80 | 20.26 | 20.62 | 4,284,536 | +0.06(+0.30%) |
Jan 27, 2021 | 20.97 | 21.15 | 20.51 | 20.56 | 1,475,325 | -0.65(-3.05%) |
Jan 26, 2021 | 21.43 | 21.64 | 20.98 | 21.21 | 1,238,555 | -0.14(-0.66%) |
Jan 25, 2021 | 21.61 | 21.61 | 21.10 | 21.35 | 1,275,236 | -0.30(-1.40%) |
Jan 22, 2021 | 21.51 | 21.82 | 21.35 | 21.65 | 1,330,093 | -0.27(-1.21%) |
Jan 21, 2021 | 22.14 | 22.20 | 21.69 | 21.92 | 1,923,596 | -0.19(-0.84%) |
Jan 20, 2021 | 22.06 | 22.30 | 21.93 | 22.10 | 1,495,797 | +0.19(+0.88%) |
Jan 19, 2021 | 21.28 | 22.01 | 21.08 | 21.91 | 1,587,882 | +0.72(+3.40%) |
Jan 15, 2021 | 21.35 | 21.38 | 20.86 | 21.19 | 1,519,113 | -0.39(-1.83%) |
Jan 14, 2021 | 20.80 | 21.61 | 20.80 | 21.59 | 1,213,697 | +0.82(+3.95%) |
Jan 13, 2021 | 20.88 | 20.92 | 20.69 | 20.76 | 903,698 | -0.06(-0.30%) |
Jan 12, 2021 | 20.70 | 20.90 | 20.51 | 20.83 | 1,035,047 | +0.36(+1.74%) |
Jan 11, 2021 | 20.28 | 20.60 | 19.98 | 20.47 | 1,204,427 | -0.13(-0.64%) |
Jan 08, 2021 | 21.06 | 21.10 | 20.35 | 20.60 | 1,559,556 | -0.29(-1.37%) |
Jan 07, 2021 | 20.44 | 21.02 | 20.06 | 20.89 | 1,476,871 | +0.63(+3.09%) |
Jan 06, 2021 | 20.02 | 20.28 | 19.53 | 20.26 | 2,095,162 | +0.63(+3.19%) |
Jan 05, 2021 | 18.61 | 19.94 | 18.57 | 19.63 | 1,906,976 | +1.11(+5.97%) |
Jan 04, 2021 | 18.71 | 19.02 | 18.46 | 18.53 | 1,364,572 | +0.22(+1.18%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 1,010,881 | +0.02(+0.08%) | |
Dec 30, 2020 | 18.47 | 18.62 | 18.17 | 18.30 | 1,010,881 | -0.02(-0.08%) |
Dec 29, 2020 | 18.50 | 18.65 | 18.27 | 18.31 | 1,107,998 | -0.02(-0.08%) |
Dec 28, 2020 | 18.57 | 18.69 | 18.24 | 18.33 | 1,004,899 | -0.14(-0.75%) |
Dec 24, 2020 | 18.64 | 18.64 | 18.33 | 18.46 | 518,947 | -0.08(-0.46%) |
Dec 23, 2020 | 18.57 | 18.85 | 18.46 | 18.55 | 1,482,190 | +0.18(+1.00%) |
Dec 22, 2020 | 18.79 | 18.80 | 18.30 | 18.37 | 1,202,889 | -0.48(-2.56%) |
Dec 21, 2020 | 18.65 | 18.90 | 18.28 | 18.85 | 1,525,998 | -0.39(-2.03%) |
Dec 18, 2020 | 19.47 | 19.65 | 19.14 | 19.24 | 1,458,945 | -0.27(-1.38%) |
Dec 17, 2020 | 20.06 | 20.06 | 19.37 | 19.51 | 1,614,429 | -0.36(-1.81%) |
Dec 16, 2020 | 20.30 | 20.30 | 19.84 | 19.87 | 1,248,572 | -0.43(-2.12%) |
Dec 15, 2020 | 20.15 | 20.44 | 20.01 | 20.30 | 1,726,915 | +0.12(+0.61%) |
Dec 14, 2020 | 20.95 | 20.97 | 20.09 | 20.18 | 1,338,534 | -0.61(-2.95%) |
Dec 11, 2020 | 20.77 | 20.87 | 20.51 | 20.79 | 895,285 | -0.05(-0.26%) |
Dec 10, 2020 | 20.47 | 21.01 | 20.41 | 20.84 | 1,325,609 | +0.35(+1.68%) |
Dec 09, 2020 | 20.63 | 20.87 | 20.20 | 20.50 | 1,246,548 | +0.01(+0.04%) |
Dec 08, 2020 | 20.09 | 20.60 | 20.06 | 20.49 | 952,840 | +0.22(+1.10%) |
Dec 07, 2020 | 20.30 | 20.46 | 19.79 | 20.27 | 1,392,767 | -0.14(-0.68%) |
Dec 04, 2020 | 20.09 | 20.51 | 20.04 | 20.41 | 1,446,822 | +0.61(+3.10%) |
Dec 03, 2020 | 19.68 | 20.00 | 19.61 | 19.79 | 1,890,063 | +0.12(+0.62%) |
Dec 02, 2020 | 19.37 | 19.72 | 19.31 | 19.67 | 1,818,869 | +0.25(+1.30%) |
Dec 01, 2020 | 19.88 | 20.03 | 19.31 | 19.42 | 1,274,378 | -0.14(-0.71%) |
Nov 30, 2020 | 19.87 | 20.05 | 19.44 | 19.55 | 2,216,394 | -0.48(-2.41%) |
Nov 27, 2020 | 20.05 | 20.24 | 19.98 | 20.04 | 541,759 | -0.10(-0.50%) |
Nov 25, 2020 | 20.18 | 20.34 | 19.94 | 20.14 | 1,926,532 | -0.19(-0.94%) |
Nov 24, 2020 | 19.78 | 20.41 | 19.68 | 20.33 | 2,429,231 | +0.97(+4.99%) |
Nov 23, 2020 | 18.71 | 19.40 | 18.71 | 19.36 | 1,421,509 | +0.90(+4.86%) |
Nov 20, 2020 | 18.28 | 18.59 | 18.18 | 18.46 | 1,480,810 | +0.13(+0.71%) |
Nov 19, 2020 | 17.84 | 18.35 | 17.71 | 18.34 | 1,688,839 | +0.40(+2.21%) |
Nov 18, 2020 | 18.22 | 18.43 | 17.94 | 17.94 | 1,768,787 | -0.20(-1.09%) |
Nov 17, 2020 | 17.72 | 18.15 | 17.51 | 18.14 | 1,521,077 | +0.24(+1.36%) |
Nov 16, 2020 | 17.83 | 17.92 | 17.35 | 17.89 | 1,570,405 | +0.72(+4.21%) |
Nov 13, 2020 | 17.50 | 17.57 | 17.13 | 17.17 | 1,861,988 | -0.20(-1.14%) |
Nov 12, 2020 | 18.34 | 18.34 | 17.29 | 17.37 | 1,571,691 | -0.87(-4.76%) |
Nov 11, 2020 | 18.14 | 18.50 | 17.92 | 18.24 | 1,843,632 | +0.30(+1.65%) |
Nov 10, 2020 | 16.66 | 17.99 | 16.65 | 17.94 | 2,252,550 | +1.35(+8.17%) |
Nov 09, 2020 | 16.74 | 17.29 | 16.13 | 16.59 | 2,327,175 | +0.97(+6.19%) |
Nov 06, 2020 | 16.62 | 16.62 | 15.62 | 15.62 | 1,642,745 | -1.03(-6.17%) |
Nov 05, 2020 | 16.38 | 16.89 | 16.38 | 16.65 | 1,621,745 | +0.25(+1.53%) |
Nov 04, 2020 | 16.30 | 16.92 | 15.96 | 16.40 | 1,211,098 | +0.16(+0.98%) |
Nov 03, 2020 | 16.25 | 16.40 | 16.11 | 16.24 | 1,209,434 | +0.29(+1.81%) |
Nov 02, 2020 | 16.12 | 16.13 | 15.74 | 15.95 | 1,287,694 | +0.02(+0.14%) |
Oct 30, 2020 | 15.73 | 15.93 | 15.56 | 15.92 | 1,163,644 | +0.11(+0.67%) |
Oct 29, 2020 | 15.44 | 15.90 | 15.29 | 15.82 | 1,425,098 | +0.26(+1.66%) |
Oct 28, 2020 | 15.73 | 15.78 | 15.38 | 15.56 | 1,571,297 | -0.48(-2.99%) |
Oct 27, 2020 | 16.24 | 16.37 | 16.04 | 16.04 | 1,238,100 | -0.25(-1.54%) |
Oct 26, 2020 | 16.31 | 16.43 | 16.04 | 16.29 | 1,480,048 | -0.24(-1.43%) |
Oct 23, 2020 | 16.89 | 16.96 | 16.40 | 16.52 | 1,297,845 | -0.21(-1.23%) |
Oct 22, 2020 | 16.40 | 16.78 | 16.30 | 16.73 | 1,140,215 | +0.37(+2.28%) |
Oct 21, 2020 | 16.58 | 16.74 | 16.12 | 16.36 | 4,958,970 | -0.29(-1.76%) |
Oct 20, 2020 | 16.32 | 16.73 | 16.32 | 16.65 | 2,337,057 | +0.40(+2.46%) |
Oct 19, 2020 | 16.48 | 16.64 | 16.23 | 16.25 | 1,252,314 | -0.10(-0.60%) |
Oct 16, 2020 | 16.64 | 16.64 | 16.31 | 16.35 | 946,325 | -0.23(-1.41%) |
Oct 15, 2020 | 16.12 | 16.61 | 16.01 | 16.58 | 1,593,529 | +0.17(+1.06%) |
Oct 14, 2020 | 16.65 | 16.98 | 16.40 | 16.41 | 1,518,769 | -0.22(-1.31%) |
Oct 13, 2020 | 16.67 | 16.96 | 16.62 | 16.63 | 1,551,967 | +0.01(+0.05%) |
Oct 12, 2020 | 16.67 | 16.80 | 16.58 | 16.62 | 842,887 | -0.14(-0.85%) |
Oct 09, 2020 | 17.15 | 17.25 | 16.55 | 16.76 | 1,144,616 | -0.26(-1.55%) |
Oct 08, 2020 | 16.27 | 17.03 | 16.21 | 17.03 | 1,308,642 | +0.93(+5.81%) |
Oct 07, 2020 | 16.10 | 16.22 | 15.88 | 16.09 | 1,210,024 | +0.06(+0.38%) |
Oct 06, 2020 | 16.75 | 16.83 | 15.88 | 16.03 | 1,267,402 | -0.43(-2.61%) |
Oct 05, 2020 | 16.42 | 16.62 | 16.18 | 16.46 | 1,068,747 | +0.31(+1.91%) |
Oct 02, 2020 | 15.75 | 16.30 | 15.65 | 16.15 | 1,437,273 | +0.03(+0.19%) |
Oct 01, 2020 | 16.09 | 16.33 | 15.91 | 16.12 | 1,604,586 | +0.13(+0.80%) |
Sep 30, 2020 | 16.27 | 16.49 | 15.95 | 16.00 | 1,821,565 | -0.25(-1.53%) |
Sep 29, 2020 | 16.39 | 16.53 | 16.10 | 16.24 | 1,885,670 | -0.17(-1.01%) |
Sep 28, 2020 | 16.70 | 16.75 | 16.31 | 16.41 | 1,488,660 | +0.14(+0.83%) |
Sep 25, 2020 | 15.73 | 16.32 | 15.65 | 16.27 | 1,696,883 | +0.38(+2.42%) |
Sep 24, 2020 | 15.78 | 16.09 | 15.48 | 15.89 | 2,208,444 | +0.00(+0.00%) |
Sep 23, 2020 | 16.79 | 16.87 | 15.87 | 15.89 | 1,776,943 | -0.93(-5.54%) |
Sep 22, 2020 | 16.73 | 17.05 | 16.59 | 16.82 | 1,314,492 | +0.22(+1.35%) |
Sep 21, 2020 | 17.03 | 17.03 | 16.31 | 16.60 | 1,780,248 | -0.60(-3.47%) |
Sep 18, 2020 | 17.78 | 17.83 | 17.16 | 17.20 | 2,128,384 | -0.68(-3.80%) |
Sep 17, 2020 | 17.90 | 17.93 | 17.60 | 17.87 | 853,639 | -0.13(-0.70%) |
Sep 16, 2020 | 17.99 | 18.27 | 17.89 | 18.00 | 1,269,746 | +0.17(+0.96%) |
Sep 15, 2020 | 17.87 | 18.52 | 17.79 | 17.83 | 1,341,591 | +0.10(+0.55%) |
Sep 14, 2020 | 17.85 | 17.92 | 17.67 | 17.73 | 1,319,075 | +0.01(+0.08%) |
Sep 11, 2020 | 17.79 | 17.87 | 17.46 | 17.72 | 1,189,123 | +0.02(+0.13%) |
Sep 10, 2020 | 18.20 | 18.36 | 17.67 | 17.70 | 1,377,544 | -0.63(-3.46%) |
Sep 09, 2020 | 18.14 | 18.46 | 18.13 | 18.33 | 1,527,396 | +0.40(+2.25%) |
Sep 08, 2020 | 18.02 | 18.20 | 17.73 | 17.93 | 1,302,224 | -0.37(-2.00%) |
Sep 04, 2020 | 18.53 | 18.60 | 17.94 | 18.29 | 1,561,905 | -0.15(-0.81%) |
Sep 03, 2020 | 18.74 | 18.93 | 18.29 | 18.44 | 1,112,959 | -0.30(-1.59%) |
Sep 02, 2020 | 18.59 | 18.91 | 18.39 | 18.74 | 1,351,031 | +0.16(+0.88%) |
Sep 01, 2020 | 18.46 | 18.77 | 18.26 | 18.58 | 1,180,524 | +0.12(+0.65%) |
Aug 31, 2020 | 18.80 | 18.87 | 18.38 | 18.46 | 1,636,247 | -0.40(-2.14%) |
Aug 28, 2020 | 18.86 | 19.08 | 18.61 | 18.86 | 1,419,682 | +0.13(+0.68%) |
Aug 27, 2020 | 18.70 | 18.97 | 18.55 | 18.73 | 981,989 | +0.09(+0.48%) |
Aug 26, 2020 | 19.25 | 19.27 | 18.61 | 18.64 | 1,172,749 | -0.66(-3.44%) |
Aug 25, 2020 | 19.58 | 19.75 | 19.11 | 19.31 | 841,682 | -0.17(-0.88%) |
Aug 24, 2020 | 19.69 | 19.78 | 19.37 | 19.48 | 943,651 | +0.04(+0.23%) |
Aug 21, 2020 | 19.60 | 19.64 | 19.39 | 19.43 | 1,617,872 | -0.20(-1.02%) |
Aug 20, 2020 | 19.72 | 19.89 | 19.51 | 19.63 | 920,785 | -0.18(-0.93%) |
Aug 19, 2020 | 19.93 | 20.04 | 19.80 | 19.82 | 901,077 | -0.02(-0.11%) |
Aug 18, 2020 | 19.80 | 20.00 | 19.73 | 19.84 | 1,012,397 | -0.04(-0.22%) |
Aug 17, 2020 | 19.75 | 19.94 | 19.67 | 19.89 | 796,089 | +0.20(+1.01%) |
Aug 14, 2020 | 19.59 | 19.83 | 19.47 | 19.69 | 809,138 | -0.03(-0.15%) |
Aug 13, 2020 | 19.89 | 20.00 | 19.63 | 19.71 | 850,917 | -0.24(-1.22%) |
Aug 12, 2020 | 20.03 | 20.08 | 19.77 | 19.96 | 1,355,614 | +0.35(+1.77%) |
Aug 11, 2020 | 19.44 | 19.81 | 19.40 | 19.61 | 1,850,931 | +0.50(+2.59%) |
Aug 10, 2020 | 18.72 | 19.14 | 18.61 | 19.12 | 1,507,203 | +0.56(+3.03%) |
Aug 07, 2020 | 19.20 | 19.26 | 18.46 | 18.55 | 1,127,902 | -0.64(-3.35%) |
Aug 06, 2020 | 18.88 | 19.32 | 18.72 | 19.20 | 855,044 | +0.33(+1.73%) |
Aug 05, 2020 | 19.11 | 19.42 | 18.70 | 18.87 | 1,072,144 | +0.04(+0.20%) |
Aug 04, 2020 | 18.04 | 18.94 | 18.04 | 18.83 | 1,142,074 | +0.68(+3.75%) |
Aug 03, 2020 | 18.06 | 18.26 | 17.78 | 18.15 | 514,327 | +0.14(+0.78%) |
Jul 31, 2020 | 18.08 | 18.15 | 17.75 | 18.01 | 1,096,553 | -0.16(-0.90%) |
Jul 30, 2020 | 18.19 | 18.41 | 17.83 | 18.18 | 1,207,482 | -0.52(-2.77%) |
Jul 29, 2020 | 18.39 | 18.69 | 18.09 | 18.69 | 891,629 | +0.44(+2.43%) |
Jul 28, 2020 | 18.21 | 18.43 | 18.21 | 18.25 | 1,059,002 | -0.10(-0.56%) |
Jul 27, 2020 | 18.40 | 18.40 | 18.17 | 18.35 | 779,406 | -0.06(-0.32%) |
Jul 24, 2020 | 18.59 | 18.72 | 18.36 | 18.41 | 674,417 | -0.16(-0.84%) |
Jul 23, 2020 | 18.64 | 18.81 | 18.38 | 18.57 | 1,039,991 | -0.14(-0.75%) |
Jul 22, 2020 | 18.41 | 18.75 | 18.20 | 18.71 | 1,466,399 | +0.21(+1.15%) |
Jul 21, 2020 | 18.28 | 18.83 | 18.28 | 18.50 | 1,501,712 | +0.35(+1.94%) |
Jul 20, 2020 | 18.19 | 18.43 | 18.03 | 18.14 | 854,159 | -0.05(-0.28%) |
Jul 17, 2020 | 18.24 | 18.38 | 17.92 | 18.19 | 892,977 | +0.09(+0.49%) |
Jul 16, 2020 | 18.30 | 18.36 | 18.01 | 18.11 | 1,107,182 | -0.32(-1.71%) |
Jul 15, 2020 | 18.53 | 18.77 | 18.36 | 18.42 | 1,372,350 | +0.16(+0.88%) |
Jul 14, 2020 | 17.39 | 18.28 | 17.29 | 18.26 | 1,331,754 | +0.78(+4.45%) |
Jul 13, 2020 | 17.41 | 17.82 | 17.30 | 17.48 | 1,580,425 | +0.22(+1.28%) |
Jul 10, 2020 | 17.17 | 17.58 | 17.14 | 17.26 | 1,490,974 | +0.04(+0.26%) |
Jul 09, 2020 | 17.47 | 17.73 | 16.90 | 17.22 | 1,390,974 | -0.31(-1.76%) |
Jul 08, 2020 | 17.59 | 18.28 | 17.26 | 17.53 | 1,743,856 | +0.01(+0.08%) |
Jul 07, 2020 | 17.61 | 17.92 | 17.42 | 17.51 | 1,327,029 | -0.32(-1.81%) |
Jul 06, 2020 | 18.45 | 18.45 | 17.67 | 17.84 | 1,304,310 | -0.21(-1.18%) |
Jul 02, 2020 | 18.10 | 18.66 | 17.96 | 18.05 | 1,048,028 | +0.08(+0.45%) |
Jul 01, 2020 | 18.41 | 18.66 | 17.88 | 17.97 | 825,497 | -0.38(-2.08%) |
Jun 30, 2020 | 17.75 | 18.44 | 17.43 | 18.35 | 2,234,501 | +0.42(+2.33%) |
Jun 29, 2020 | 17.54 | 18.05 | 17.45 | 17.93 | 1,698,524 | +0.55(+3.17%) |
Jun 26, 2020 | 17.90 | 17.90 | 17.28 | 17.38 | 1,575,176 | -0.65(-3.62%) |
Jun 25, 2020 | 17.51 | 18.04 | 17.42 | 18.03 | 1,587,882 | +0.43(+2.42%) |
Jun 24, 2020 | 18.64 | 18.64 | 17.44 | 17.61 | 1,904,410 | -1.01(-5.44%) |
Jun 23, 2020 | 19.00 | 19.12 | 18.58 | 18.62 | 1,457,033 | -0.18(-0.97%) |
Jun 22, 2020 | 18.74 | 18.90 | 18.56 | 18.80 | 1,288,506 | +0.07(+0.39%) |
Jun 19, 2020 | 19.22 | 19.58 | 18.72 | 18.73 | 1,796,479 | -0.12(-0.62%) |
Jun 18, 2020 | 18.36 | 18.97 | 18.30 | 18.85 | 1,186,493 | +0.39(+2.13%) |
Jun 17, 2020 | 18.95 | 19.01 | 18.43 | 18.45 | 1,051,934 | -0.49(-2.57%) |
Jun 16, 2020 | 19.42 | 19.54 | 18.49 | 18.94 | 1,584,582 | +0.45(+2.44%) |
Jun 15, 2020 | 17.12 | 18.66 | 17.00 | 18.49 | 1,429,791 | +0.58(+3.21%) |
Jun 12, 2020 | 18.32 | 18.45 | 17.37 | 17.91 | 1,426,935 | +0.25(+1.44%) |
Jun 11, 2020 | 18.31 | 18.51 | 17.43 | 17.66 | 2,075,834 | -1.72(-8.87%) |
Jun 10, 2020 | 20.10 | 20.18 | 19.37 | 19.38 | 1,669,385 | -0.76(-3.79%) |
Jun 09, 2020 | 20.31 | 20.34 | 20.00 | 20.14 | 1,270,060 | -0.60(-2.91%) |
Jun 08, 2020 | 20.82 | 20.90 | 20.48 | 20.75 | 1,721,846 | +0.59(+2.93%) |
Jun 05, 2020 | 19.56 | 20.16 | 19.49 | 20.16 | 1,765,432 | +1.22(+6.46%) |
Jun 04, 2020 | 19.07 | 19.15 | 18.75 | 18.93 | 2,155,993 | -0.25(-1.29%) |
Jun 03, 2020 | 19.43 | 19.68 | 19.05 | 19.18 | 1,380,962 | -0.04(-0.19%) |
Jun 02, 2020 | 18.88 | 19.37 | 18.77 | 19.22 | 1,005,444 | +0.63(+3.41%) |