Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.66 | 26.66 | 26.24 | 26.42 | 3,575,434 | -0.15(-0.58%) |
May 27, 2021 | 26.76 | 26.91 | 26.39 | 26.57 | 2,486,221 | -0.07(-0.26%) |
May 26, 2021 | 26.45 | 26.74 | 26.36 | 26.64 | 1,699,977 | +0.18(+0.70%) |
May 25, 2021 | 26.96 | 26.96 | 26.42 | 26.46 | 1,634,384 | -0.48(-1.77%) |
May 24, 2021 | 26.77 | 26.99 | 26.58 | 26.93 | 2,441,779 | +0.35(+1.33%) |
May 21, 2021 | 26.72 | 26.87 | 26.45 | 26.58 | 3,349,186 | +0.04(+0.15%) |
May 20, 2021 | 26.26 | 26.60 | 25.92 | 26.54 | 2,358,211 | +0.34(+1.29%) |
May 19, 2021 | 26.30 | 26.43 | 25.82 | 26.20 | 4,101,197 | -0.47(-1.76%) |
May 18, 2021 | 27.01 | 27.10 | 26.67 | 26.67 | 3,424,948 | -0.41(-1.51%) |
May 17, 2021 | 26.66 | 27.08 | 26.36 | 27.08 | 2,865,468 | +0.49(+1.85%) |
May 14, 2021 | 26.47 | 26.86 | 26.46 | 26.59 | 4,472,169 | +0.40(+1.53%) |
May 13, 2021 | 25.66 | 26.31 | 25.54 | 26.19 | 4,391,923 | +0.45(+1.73%) |
May 12, 2021 | 26.03 | 26.57 | 25.60 | 25.74 | 5,236,508 | -0.16(-0.61%) |
May 11, 2021 | 25.60 | 26.07 | 25.40 | 25.90 | 3,615,694 | -0.32(-1.24%) |
May 10, 2021 | 26.00 | 26.44 | 26.00 | 26.22 | 3,928,616 | +0.31(+1.19%) |
May 07, 2021 | 25.61 | 26.01 | 25.53 | 25.91 | 3,532,944 | +0.33(+1.30%) |
May 06, 2021 | 25.26 | 25.58 | 24.79 | 25.58 | 3,145,764 | +0.31(+1.22%) |
May 05, 2021 | 25.11 | 25.63 | 24.98 | 25.27 | 4,809,666 | +0.31(+1.24%) |
May 04, 2021 | 24.96 | 25.16 | 24.73 | 24.96 | 3,638,233 | +0.05(+0.21%) |
May 03, 2021 | 24.88 | 24.98 | 24.59 | 24.91 | 5,787,269 | +0.23(+0.92%) |
Apr 30, 2021 | 25.11 | 25.42 | 24.61 | 24.68 | 4,465,149 | -0.69(-2.73%) |
Apr 29, 2021 | 25.26 | 25.42 | 24.98 | 25.38 | 3,871,851 | +0.32(+1.26%) |
Apr 28, 2021 | 24.49 | 25.06 | 24.49 | 25.06 | 4,681,310 | +0.67(+2.75%) |
Apr 27, 2021 | 24.50 | 24.56 | 24.22 | 24.39 | 2,246,162 | -0.02(-0.09%) |
Apr 26, 2021 | 24.23 | 24.50 | 24.22 | 24.41 | 2,190,587 | +0.14(+0.59%) |
Apr 23, 2021 | 23.84 | 24.27 | 23.77 | 24.27 | 2,959,213 | +0.51(+2.16%) |
Apr 22, 2021 | 24.13 | 24.15 | 23.65 | 23.76 | 3,552,666 | -0.24(-1.01%) |
Apr 21, 2021 | 23.46 | 24.03 | 23.33 | 24.00 | 2,791,817 | +0.36(+1.53%) |
Apr 20, 2021 | 23.69 | 23.71 | 23.16 | 23.64 | 3,213,038 | -0.07(-0.29%) |
Apr 19, 2021 | 23.62 | 23.92 | 23.58 | 23.70 | 2,481,153 | +0.08(+0.35%) |
Apr 16, 2021 | 23.96 | 24.01 | 23.61 | 23.62 | 2,589,428 | -0.30(-1.26%) |
Apr 15, 2021 | 23.79 | 23.95 | 23.53 | 23.92 | 1,794,448 | +0.18(+0.76%) |
Apr 14, 2021 | 23.44 | 23.85 | 23.44 | 23.74 | 2,902,324 | +0.41(+1.78%) |
Apr 13, 2021 | 23.29 | 23.39 | 23.05 | 23.33 | 2,460,906 | +0.01(+0.03%) |
Apr 12, 2021 | 23.47 | 23.64 | 23.17 | 23.32 | 2,553,554 | -0.05(-0.19%) |
Apr 09, 2021 | 23.67 | 23.99 | 23.25 | 23.36 | 5,742,289 | -0.39(-1.65%) |
Apr 08, 2021 | 23.52 | 23.76 | 23.19 | 23.76 | 3,283,818 | +0.16(+0.67%) |
Apr 07, 2021 | 23.52 | 23.60 | 23.34 | 23.60 | 2,902,086 | +0.10(+0.42%) |
Apr 06, 2021 | 23.51 | 23.61 | 23.28 | 23.50 | 2,594,996 | +0.12(+0.52%) |
Apr 05, 2021 | 23.48 | 23.49 | 23.00 | 23.38 | 3,279,878 | -0.09(-0.39%) |
Apr 01, 2021 | 23.15 | 23.48 | 22.77 | 23.47 | 4,106,239 | +0.48(+2.07%) |
Mar 31, 2021 | 22.66 | 23.24 | 22.58 | 23.00 | 3,743,850 | +0.37(+1.63%) |
Mar 30, 2021 | 22.77 | 22.81 | 22.52 | 22.63 | 2,282,603 | -0.27(-1.19%) |
Mar 29, 2021 | 23.18 | 23.20 | 22.62 | 22.90 | 2,569,639 | -0.32(-1.40%) |
Mar 26, 2021 | 22.75 | 23.25 | 22.59 | 23.22 | 3,245,705 | +0.77(+3.43%) |
Mar 25, 2021 | 22.06 | 22.53 | 21.75 | 22.45 | 4,300,093 | +0.17(+0.74%) |
Mar 24, 2021 | 22.43 | 22.78 | 22.27 | 22.29 | 4,511,496 | +0.15(+0.68%) |
Mar 23, 2021 | 22.84 | 22.97 | 22.11 | 22.14 | 3,887,980 | -1.03(-4.43%) |
Mar 22, 2021 | 23.29 | 23.30 | 22.99 | 23.16 | 2,256,784 | -0.10(-0.42%) |
Mar 19, 2021 | 23.00 | 23.55 | 22.85 | 23.26 | 3,690,429 | +0.31(+1.35%) |
Mar 18, 2021 | 23.86 | 23.90 | 22.85 | 22.95 | 3,080,151 | -1.03(-4.31%) |
Mar 17, 2021 | 23.83 | 24.09 | 23.61 | 23.98 | 2,585,397 | +0.08(+0.32%) |
Mar 16, 2021 | 24.29 | 24.29 | 23.79 | 23.91 | 2,409,509 | -0.48(-1.98%) |
Mar 15, 2021 | 24.40 | 24.64 | 24.16 | 24.39 | 2,492,132 | -0.05(-0.22%) |
Mar 12, 2021 | 24.28 | 24.49 | 24.12 | 24.44 | 2,825,650 | +0.21(+0.87%) |
Mar 11, 2021 | 24.49 | 24.49 | 24.14 | 24.23 | 2,473,911 | -0.11(-0.46%) |
Mar 10, 2021 | 23.48 | 24.35 | 23.42 | 24.35 | 5,562,018 | +0.99(+4.23%) |
Mar 09, 2021 | 23.86 | 23.92 | 23.30 | 23.36 | 2,712,985 | -0.46(-1.93%) |
Mar 08, 2021 | 24.06 | 24.27 | 23.58 | 23.82 | 4,126,544 | -0.07(-0.28%) |
Mar 05, 2021 | 24.02 | 24.16 | 22.97 | 23.89 | 5,527,022 | +0.33(+1.41%) |
Mar 04, 2021 | 23.29 | 24.12 | 23.04 | 23.55 | 6,261,938 | +0.41(+1.79%) |
Mar 03, 2021 | 23.09 | 23.66 | 23.03 | 23.14 | 3,769,847 | +0.21(+0.92%) |
Mar 02, 2021 | 22.62 | 23.00 | 22.44 | 22.93 | 7,008,342 | +0.35(+1.54%) |
Mar 01, 2021 | 21.82 | 22.76 | 21.82 | 22.58 | 5,598,714 | +1.13(+5.27%) |
Feb 26, 2021 | 21.95 | 22.08 | 21.17 | 21.45 | 5,010,808 | -0.61(-2.77%) |
Feb 25, 2021 | 22.62 | 22.79 | 21.75 | 22.06 | 4,356,445 | -0.44(-1.94%) |
Feb 24, 2021 | 21.85 | 22.62 | 21.80 | 22.50 | 3,937,163 | +0.68(+3.11%) |
Feb 23, 2021 | 21.65 | 21.83 | 20.59 | 21.82 | 4,377,473 | +0.27(+1.26%) |
Feb 22, 2021 | 21.16 | 21.87 | 21.16 | 21.55 | 3,837,745 | +0.40(+1.89%) |
Feb 19, 2021 | 21.01 | 21.25 | 20.94 | 21.15 | 2,025,863 | +0.24(+1.15%) |
Feb 18, 2021 | 21.46 | 21.46 | 20.84 | 20.91 | 3,353,445 | -0.60(-2.80%) |
Feb 17, 2021 | 21.57 | 21.65 | 21.04 | 21.51 | 3,267,605 | -0.04(-0.17%) |
Feb 16, 2021 | 21.59 | 21.74 | 21.49 | 21.55 | 3,491,604 | +0.32(+1.49%) |
Feb 12, 2021 | 20.95 | 21.31 | 20.90 | 21.23 | 2,656,541 | +0.28(+1.33%) |
Feb 11, 2021 | 21.05 | 21.17 | 20.63 | 20.95 | 2,761,157 | +0.01(+0.04%) |
Feb 10, 2021 | 20.92 | 21.00 | 20.63 | 20.94 | 5,221,871 | +0.06(+0.28%) |
Feb 09, 2021 | 21.06 | 21.06 | 20.72 | 20.89 | 2,452,850 | -0.21(-0.98%) |
Feb 08, 2021 | 20.89 | 21.11 | 20.82 | 21.09 | 4,000,610 | +0.38(+1.81%) |
Feb 05, 2021 | 20.80 | 20.95 | 20.58 | 20.72 | 2,509,729 | +0.13(+0.64%) |
Feb 04, 2021 | 20.63 | 20.77 | 20.47 | 20.58 | 3,125,996 | +0.09(+0.43%) |
Feb 03, 2021 | 20.25 | 20.60 | 20.20 | 20.50 | 3,375,842 | +0.36(+1.79%) |
Feb 02, 2021 | 20.23 | 20.47 | 20.07 | 20.14 | 2,810,390 | +0.19(+0.96%) |
Feb 01, 2021 | 20.15 | 20.22 | 19.68 | 19.94 | 4,192,784 | +0.04(+0.18%) |
Jan 29, 2021 | 20.05 | 20.35 | 19.73 | 19.91 | 4,187,864 | -0.26(-1.28%) |
Jan 28, 2021 | 19.78 | 20.21 | 19.78 | 20.16 | 3,354,722 | +0.49(+2.51%) |
Jan 27, 2021 | 20.02 | 20.27 | 19.60 | 19.67 | 5,417,871 | -0.54(-2.66%) |
Jan 26, 2021 | 20.52 | 20.89 | 20.19 | 20.21 | 3,161,813 | -0.15(-0.76%) |
Jan 25, 2021 | 20.36 | 20.47 | 19.96 | 20.36 | 3,188,980 | -0.03(-0.14%) |
Jan 22, 2021 | 20.21 | 20.44 | 19.95 | 20.39 | 5,225,047 | -0.18(-0.86%) |
Jan 21, 2021 | 21.32 | 21.37 | 20.39 | 20.57 | 5,199,541 | -0.71(-3.32%) |
Jan 20, 2021 | 21.74 | 21.78 | 21.17 | 21.28 | 4,234,237 | -0.26(-1.23%) |
Jan 19, 2021 | 21.86 | 21.89 | 21.44 | 21.54 | 4,637,916 | -0.18(-0.81%) |
Jan 15, 2021 | 21.85 | 21.85 | 21.20 | 21.72 | 7,888,594 | -0.29(-1.30%) |
Jan 14, 2021 | 21.78 | 22.17 | 21.76 | 22.00 | 3,943,935 | +0.28(+1.29%) |
Jan 13, 2021 | 21.64 | 21.85 | 21.53 | 21.72 | 3,436,094 | +0.13(+0.58%) |
Jan 12, 2021 | 20.85 | 21.68 | 20.85 | 21.60 | 4,597,392 | +0.99(+4.78%) |
Jan 11, 2021 | 20.20 | 20.72 | 19.99 | 20.61 | 3,447,472 | +0.18(+0.86%) |
Jan 08, 2021 | 20.90 | 20.92 | 20.22 | 20.44 | 3,311,293 | -0.26(-1.28%) |
Jan 07, 2021 | 20.48 | 20.87 | 20.33 | 20.70 | 4,684,808 | +0.34(+1.66%) |
Jan 06, 2021 | 19.83 | 20.42 | 19.38 | 20.36 | 7,130,028 | +0.87(+4.45%) |
Jan 05, 2021 | 18.88 | 20.01 | 18.77 | 19.49 | 7,253,649 | +0.77(+4.13%) |
Jan 04, 2021 | 19.22 | 19.27 | 18.56 | 18.72 | 9,629,573 | -0.16(-0.86%) |
Dec 31, 2020 | 18.88 | 18.88 | 18.88 | 6,209,264 | +0.13(+0.71%) | |
Dec 30, 2020 | 18.87 | 19.08 | 18.71 | 18.75 | 6,209,264 | -0.12(-0.62%) |
Dec 29, 2020 | 18.98 | 19.10 | 18.69 | 18.87 | 4,195,508 | -0.08(-0.43%) |
Dec 28, 2020 | 19.35 | 19.45 | 18.76 | 18.95 | 4,146,991 | -0.31(-1.60%) |
Dec 24, 2020 | 19.44 | 19.44 | 19.01 | 19.26 | 1,646,746 | -0.18(-0.95%) |
Dec 23, 2020 | 19.41 | 19.75 | 19.33 | 19.44 | 3,106,868 | +0.12(+0.61%) |
Dec 22, 2020 | 19.31 | 19.61 | 19.08 | 19.33 | 4,321,750 | -0.04(-0.23%) |
Dec 21, 2020 | 19.40 | 19.61 | 19.08 | 19.37 | 6,592,614 | -0.55(-2.77%) |
Dec 18, 2020 | 20.05 | 20.10 | 19.71 | 19.92 | 3,559,685 | -0.11(-0.55%) |
Dec 17, 2020 | 20.27 | 20.30 | 19.89 | 20.03 | 3,491,911 | -0.15(-0.77%) |
Dec 16, 2020 | 20.50 | 20.58 | 20.04 | 20.19 | 3,830,288 | -0.30(-1.47%) |
Dec 15, 2020 | 20.18 | 20.65 | 19.83 | 20.49 | 7,689,945 | +0.46(+2.28%) |
Dec 14, 2020 | 20.98 | 21.08 | 19.94 | 20.03 | 5,996,996 | -0.69(-3.34%) |
Dec 11, 2020 | 20.79 | 20.94 | 20.50 | 20.72 | 2,946,859 | -0.15(-0.74%) |
Dec 10, 2020 | 20.06 | 20.97 | 20.06 | 20.88 | 4,647,860 | +0.70(+3.46%) |
Dec 09, 2020 | 20.75 | 21.10 | 19.87 | 20.18 | 6,485,780 | -0.36(-1.76%) |
Dec 08, 2020 | 20.36 | 20.92 | 20.34 | 20.54 | 3,898,660 | +0.09(+0.43%) |
Dec 07, 2020 | 20.79 | 20.79 | 20.27 | 20.45 | 3,655,352 | -0.40(-1.94%) |
Dec 04, 2020 | 20.35 | 21.12 | 20.30 | 20.86 | 7,194,104 | +0.77(+3.85%) |
Dec 03, 2020 | 19.31 | 20.33 | 19.15 | 20.08 | 6,828,101 | +0.81(+4.20%) |
Dec 02, 2020 | 18.54 | 19.41 | 18.49 | 19.27 | 5,293,486 | +0.69(+3.72%) |
Dec 01, 2020 | 18.75 | 18.99 | 18.49 | 18.58 | 3,894,189 | +0.19(+1.04%) |
Nov 30, 2020 | 19.09 | 19.35 | 18.34 | 18.39 | 6,271,097 | -0.76(-3.96%) |
Nov 27, 2020 | 19.59 | 19.70 | 19.03 | 19.15 | 2,342,051 | -0.49(-2.47%) |
Nov 25, 2020 | 19.69 | 19.86 | 19.26 | 19.63 | 4,139,626 | -0.12(-0.60%) |
Nov 24, 2020 | 19.52 | 20.19 | 19.51 | 19.75 | 6,676,124 | +0.57(+2.95%) |
Nov 23, 2020 | 18.51 | 19.27 | 18.50 | 19.19 | 6,112,454 | +0.91(+4.99%) |
Nov 20, 2020 | 18.57 | 18.66 | 18.27 | 18.27 | 4,121,554 | -0.32(-1.70%) |
Nov 19, 2020 | 17.93 | 18.63 | 17.77 | 18.59 | 11,339,695 | +0.65(+3.65%) |
Nov 18, 2020 | 18.17 | 18.76 | 17.90 | 17.93 | 5,235,775 | -0.11(-0.61%) |
Nov 17, 2020 | 17.51 | 18.05 | 17.27 | 18.05 | 3,789,248 | +0.40(+2.25%) |
Nov 16, 2020 | 17.29 | 17.96 | 17.29 | 17.65 | 5,273,390 | +0.71(+4.22%) |
Nov 13, 2020 | 16.71 | 17.09 | 16.64 | 16.93 | 4,467,644 | +0.41(+2.49%) |
Nov 12, 2020 | 16.57 | 16.87 | 16.31 | 16.52 | 4,334,196 | -0.26(-1.58%) |
Nov 11, 2020 | 17.11 | 17.12 | 16.58 | 16.79 | 5,089,088 | -0.09(-0.51%) |
Nov 10, 2020 | 16.59 | 17.02 | 16.33 | 16.87 | 8,204,841 | +0.55(+3.37%) |
Nov 09, 2020 | 16.06 | 16.71 | 15.88 | 16.32 | 8,501,312 | +1.33(+8.91%) |
Nov 06, 2020 | 15.57 | 15.70 | 14.95 | 14.99 | 4,514,374 | -0.62(-3.98%) |
Nov 05, 2020 | 15.25 | 15.69 | 15.22 | 15.61 | 3,414,489 | +0.49(+3.21%) |
Nov 04, 2020 | 15.18 | 15.52 | 14.78 | 15.12 | 4,578,077 | +0.03(+0.19%) |
Nov 03, 2020 | 15.18 | 15.42 | 15.04 | 15.10 | 4,091,410 | +0.15(+1.00%) |
Nov 02, 2020 | 15.04 | 15.10 | 14.76 | 14.95 | 3,389,247 | +0.06(+0.38%) |
Oct 30, 2020 | 14.91 | 14.99 | 14.62 | 14.89 | 3,527,853 | -0.16(-1.09%) |
Oct 29, 2020 | 14.70 | 15.11 | 14.37 | 15.05 | 4,393,374 | +0.29(+1.93%) |
Oct 28, 2020 | 15.05 | 15.09 | 14.57 | 14.77 | 4,950,700 | -0.59(-3.81%) |
Oct 27, 2020 | 15.61 | 15.68 | 15.28 | 15.35 | 5,875,016 | -0.30(-1.92%) |
Oct 26, 2020 | 15.97 | 16.02 | 15.37 | 15.65 | 3,645,081 | -0.52(-3.22%) |
Oct 23, 2020 | 16.28 | 16.34 | 15.93 | 16.17 | 3,584,457 | -0.04(-0.22%) |
Oct 22, 2020 | 15.39 | 16.25 | 15.39 | 16.21 | 5,908,964 | +0.82(+5.33%) |
Oct 21, 2020 | 15.51 | 15.57 | 15.37 | 15.39 | 2,921,779 | -0.13(-0.83%) |
Oct 20, 2020 | 15.36 | 15.71 | 15.33 | 15.52 | 3,962,655 | +0.21(+1.40%) |
Oct 19, 2020 | 15.59 | 15.73 | 15.28 | 15.30 | 2,706,700 | -0.25(-1.61%) |
Oct 16, 2020 | 15.86 | 15.89 | 15.50 | 15.55 | 4,007,593 | -0.33(-2.07%) |
Oct 15, 2020 | 15.62 | 15.95 | 15.37 | 15.88 | 2,899,165 | +0.02(+0.13%) |
Oct 14, 2020 | 15.59 | 16.17 | 15.59 | 15.86 | 4,701,949 | +0.28(+1.79%) |
Oct 13, 2020 | 15.59 | 15.68 | 15.40 | 15.58 | 4,858,684 | -0.01(-0.05%) |
Oct 12, 2020 | 15.54 | 15.65 | 15.37 | 15.59 | 3,624,664 | +0.02(+0.14%) |
Oct 09, 2020 | 15.68 | 15.82 | 15.37 | 15.57 | 2,372,078 | -0.04(-0.23%) |
Oct 08, 2020 | 14.77 | 15.60 | 14.70 | 15.60 | 4,007,649 | +0.98(+6.74%) |
Oct 07, 2020 | 14.66 | 14.77 | 14.52 | 14.62 | 4,071,032 | +0.00(+0.00%) |
Oct 06, 2020 | 15.02 | 15.27 | 14.44 | 14.62 | 4,743,649 | -0.30(-2.01%) |
Oct 05, 2020 | 14.49 | 14.95 | 14.42 | 14.92 | 3,868,270 | +0.59(+4.14%) |
Oct 02, 2020 | 13.77 | 14.42 | 13.77 | 14.32 | 5,093,733 | +0.17(+1.21%) |
Oct 01, 2020 | 14.25 | 14.35 | 13.89 | 14.15 | 3,706,476 | -0.11(-0.75%) |
Sep 30, 2020 | 14.57 | 14.82 | 14.13 | 14.26 | 4,012,704 | -0.29(-2.01%) |
Sep 29, 2020 | 14.30 | 14.63 | 14.12 | 14.55 | 2,918,768 | +0.20(+1.39%) |
Sep 28, 2020 | 14.13 | 14.43 | 13.93 | 14.35 | 3,711,307 | +0.39(+2.81%) |
Sep 25, 2020 | 13.87 | 14.08 | 13.65 | 13.96 | 4,576,583 | +0.04(+0.31%) |
Sep 24, 2020 | 14.03 | 14.16 | 13.51 | 13.92 | 5,906,281 | -0.10(-0.71%) |
Sep 23, 2020 | 14.73 | 14.95 | 13.99 | 14.02 | 4,091,222 | -0.69(-4.71%) |
Sep 22, 2020 | 14.99 | 15.31 | 14.70 | 14.71 | 2,676,190 | -0.21(-1.39%) |
Sep 21, 2020 | 15.07 | 15.07 | 14.72 | 14.92 | 3,051,061 | -0.32(-2.11%) |
Sep 18, 2020 | 15.39 | 15.45 | 15.07 | 15.24 | 3,483,718 | -0.16(-1.07%) |
Sep 17, 2020 | 15.36 | 15.58 | 15.14 | 15.40 | 2,779,767 | -0.17(-1.10%) |
Sep 16, 2020 | 15.35 | 15.83 | 15.29 | 15.57 | 3,889,852 | +0.32(+2.11%) |
Sep 15, 2020 | 15.64 | 15.72 | 15.22 | 15.25 | 3,360,326 | -0.29(-1.88%) |
Sep 14, 2020 | 15.27 | 15.67 | 15.20 | 15.54 | 4,143,856 | +0.34(+2.25%) |
Sep 11, 2020 | 15.37 | 15.52 | 15.11 | 15.20 | 3,987,417 | -0.10(-0.65%) |
Sep 10, 2020 | 15.69 | 15.77 | 15.30 | 15.30 | 2,892,333 | -0.36(-2.28%) |
Sep 09, 2020 | 15.76 | 15.89 | 15.60 | 15.66 | 2,839,306 | +0.06(+0.41%) |
Sep 08, 2020 | 15.82 | 15.84 | 15.39 | 15.59 | 3,729,262 | -0.41(-2.59%) |
Sep 04, 2020 | 16.09 | 16.22 | 15.58 | 16.01 | 3,812,278 | -0.04(-0.22%) |
Sep 03, 2020 | 16.17 | 16.32 | 15.94 | 16.04 | 3,239,801 | -0.09(-0.58%) |
Sep 02, 2020 | 16.34 | 16.52 | 16.13 | 16.14 | 3,777,158 | -0.21(-1.31%) |
Sep 01, 2020 | 16.45 | 16.45 | 16.14 | 16.35 | 3,898,405 | -0.13(-0.78%) |
Aug 31, 2020 | 16.79 | 16.79 | 16.40 | 16.48 | 2,636,524 | -0.31(-1.87%) |
Aug 28, 2020 | 16.47 | 16.89 | 16.40 | 16.79 | 2,873,114 | +0.39(+2.35%) |
Aug 27, 2020 | 16.21 | 16.48 | 16.14 | 16.41 | 3,435,903 | +0.20(+1.23%) |
Aug 26, 2020 | 16.70 | 16.70 | 16.15 | 16.21 | 4,952,802 | -0.51(-3.07%) |
Aug 25, 2020 | 16.97 | 17.09 | 16.50 | 16.72 | 3,184,151 | -0.19(-1.14%) |
Aug 24, 2020 | 17.07 | 17.15 | 16.85 | 16.92 | 2,886,662 | -0.07(-0.42%) |
Aug 21, 2020 | 17.09 | 17.12 | 16.81 | 16.99 | 3,100,654 | -0.17(-1.00%) |
Aug 20, 2020 | 17.20 | 17.22 | 16.90 | 17.16 | 3,328,731 | -0.09(-0.54%) |
Aug 19, 2020 | 17.41 | 17.57 | 17.21 | 17.25 | 2,219,973 | -0.16(-0.94%) |
Aug 18, 2020 | 17.77 | 17.80 | 17.34 | 17.41 | 2,591,074 | -0.36(-2.01%) |
Aug 17, 2020 | 17.85 | 17.91 | 17.69 | 17.77 | 2,145,525 | -0.06(-0.36%) |
Aug 14, 2020 | 17.76 | 18.09 | 17.76 | 17.84 | 1,615,479 | +0.00(+0.00%) |
Aug 13, 2020 | 17.94 | 18.04 | 17.66 | 17.84 | 2,000,903 | -0.17(-0.95%) |
Aug 12, 2020 | 18.01 | 18.16 | 17.87 | 18.01 | 3,958,144 | +0.24(+1.37%) |
Aug 11, 2020 | 18.12 | 18.34 | 17.69 | 17.76 | 3,507,155 | -0.17(-0.97%) |
Aug 10, 2020 | 17.49 | 17.98 | 17.49 | 17.94 | 4,504,584 | +0.46(+2.62%) |
Aug 07, 2020 | 17.42 | 17.54 | 17.27 | 17.48 | 2,273,500 | -0.08(-0.47%) |
Aug 06, 2020 | 17.33 | 17.63 | 17.24 | 17.56 | 3,834,821 | +0.23(+1.32%) |
Aug 05, 2020 | 17.15 | 17.65 | 17.08 | 17.33 | 4,758,926 | +0.35(+2.08%) |
Aug 04, 2020 | 16.62 | 17.00 | 16.50 | 16.98 | 3,316,406 | +0.26(+1.57%) |
Aug 03, 2020 | 16.50 | 16.88 | 16.33 | 16.72 | 2,001,800 | +0.26(+1.60%) |
Jul 31, 2020 | 16.53 | 16.72 | 16.09 | 16.45 | 2,303,798 | -0.11(-0.67%) |
Jul 30, 2020 | 16.73 | 16.75 | 16.43 | 16.57 | 1,580,472 | -0.41(-2.41%) |
Jul 29, 2020 | 16.50 | 17.02 | 16.38 | 16.97 | 2,871,371 | +0.60(+3.68%) |
Jul 28, 2020 | 16.39 | 16.57 | 16.34 | 16.37 | 3,855,408 | -0.10(-0.63%) |
Jul 27, 2020 | 16.64 | 16.73 | 16.42 | 16.48 | 2,707,807 | -0.15(-0.92%) |
Jul 24, 2020 | 16.76 | 16.90 | 16.57 | 16.63 | 1,969,799 | -0.20(-1.19%) |
Jul 23, 2020 | 16.93 | 16.99 | 16.60 | 16.83 | 2,971,239 | -0.13(-0.78%) |
Jul 22, 2020 | 17.04 | 17.11 | 16.76 | 16.96 | 2,682,928 | -0.31(-1.81%) |
Jul 21, 2020 | 16.55 | 17.36 | 16.55 | 17.27 | 6,731,320 | +0.92(+5.64%) |
Jul 20, 2020 | 16.43 | 16.69 | 16.32 | 16.35 | 3,504,376 | -0.04(-0.25%) |
Jul 17, 2020 | 16.56 | 16.93 | 16.33 | 16.39 | 6,409,892 | -0.06(-0.38%) |
Jul 16, 2020 | 16.40 | 16.64 | 16.00 | 16.45 | 4,004,047 | -0.03(-0.21%) |
Jul 15, 2020 | 15.99 | 16.56 | 15.92 | 16.49 | 4,907,554 | +0.82(+5.27%) |
Jul 14, 2020 | 15.69 | 15.85 | 15.52 | 15.66 | 3,148,473 | -0.07(-0.44%) |
Jul 13, 2020 | 16.09 | 16.18 | 15.56 | 15.73 | 6,095,388 | -0.31(-1.94%) |
Jul 10, 2020 | 15.71 | 16.07 | 15.57 | 16.05 | 4,196,122 | +0.24(+1.54%) |
Jul 09, 2020 | 16.41 | 16.42 | 15.73 | 15.80 | 5,475,479 | -0.62(-3.80%) |
Jul 08, 2020 | 16.49 | 16.67 | 16.20 | 16.43 | 4,280,265 | +0.03(+0.17%) |
Jul 07, 2020 | 16.16 | 16.75 | 16.04 | 16.40 | 5,245,060 | +0.10(+0.64%) |
Jul 06, 2020 | 16.99 | 17.18 | 15.96 | 16.30 | 5,792,030 | -0.47(-2.81%) |
Jul 02, 2020 | 17.09 | 17.16 | 16.73 | 16.77 | 7,063,462 | -0.15(-0.90%) |
Jul 01, 2020 | 17.11 | 17.42 | 16.68 | 16.92 | 5,253,402 | -0.19(-1.09%) |
Jun 30, 2020 | 16.75 | 17.14 | 16.56 | 17.11 | 3,729,496 | +0.33(+1.98%) |
Jun 29, 2020 | 16.88 | 17.09 | 16.64 | 16.77 | 3,583,286 | -0.06(-0.37%) |
Jun 26, 2020 | 17.56 | 17.56 | 16.66 | 16.84 | 5,036,385 | -0.83(-4.71%) |
Jun 25, 2020 | 17.38 | 18.01 | 17.26 | 17.67 | 3,072,099 | +0.02(+0.12%) |
Jun 24, 2020 | 18.54 | 18.54 | 17.33 | 17.65 | 5,523,209 | -1.04(-5.56%) |
Jun 23, 2020 | 19.25 | 19.34 | 18.67 | 18.69 | 2,567,735 | -0.35(-1.86%) |
Jun 22, 2020 | 18.76 | 19.07 | 18.52 | 19.04 | 3,037,552 | +0.24(+1.25%) |
Jun 19, 2020 | 19.56 | 19.72 | 18.76 | 18.80 | 4,716,814 | -0.38(-1.99%) |
Jun 18, 2020 | 19.07 | 19.73 | 18.94 | 19.19 | 9,817,335 | -0.06(-0.32%) |
Jun 17, 2020 | 19.52 | 19.77 | 19.17 | 19.25 | 4,431,183 | -0.31(-1.59%) |
Jun 16, 2020 | 20.41 | 20.61 | 19.41 | 19.56 | 13,795,560 | -0.01(-0.07%) |
Jun 15, 2020 | 17.93 | 19.85 | 17.58 | 19.57 | 10,852,706 | +1.14(+6.17%) |
Jun 12, 2020 | 19.25 | 19.41 | 18.19 | 18.44 | 7,093,039 | +0.10(+0.53%) |
Jun 11, 2020 | 19.17 | 19.23 | 18.31 | 18.34 | 8,467,266 | -2.19(-10.67%) |
Jun 10, 2020 | 20.68 | 20.74 | 19.93 | 20.53 | 6,578,151 | -0.33(-1.56%) |
Jun 09, 2020 | 21.47 | 21.47 | 20.51 | 20.86 | 4,917,646 | -1.12(-5.08%) |
Jun 08, 2020 | 21.95 | 22.03 | 21.44 | 21.97 | 4,543,726 | +0.87(+4.14%) |
Jun 05, 2020 | 20.73 | 21.33 | 20.70 | 21.10 | 4,114,894 | +1.04(+5.18%) |
Jun 04, 2020 | 19.44 | 20.09 | 19.39 | 20.06 | 2,620,151 | +0.46(+2.33%) |
Jun 03, 2020 | 19.06 | 19.77 | 19.06 | 19.60 | 3,679,243 | +0.63(+3.32%) |
Jun 02, 2020 | 18.59 | 19.01 | 18.59 | 18.97 | 5,184,628 | +0.46(+2.47%) |