Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.83 | 27.97 | 27.67 | 27.77 | 2,375,168 | +0.09(+0.32%) |
May 27, 2021 | 27.20 | 27.75 | 27.20 | 27.68 | 2,817,345 | +0.62(+2.28%) |
May 26, 2021 | 26.29 | 27.14 | 26.29 | 27.06 | 2,241,628 | +0.70(+2.65%) |
May 25, 2021 | 26.79 | 26.97 | 26.27 | 26.37 | 2,610,121 | -0.54(-2.00%) |
May 24, 2021 | 26.73 | 26.95 | 26.33 | 26.90 | 1,341,673 | +0.36(+1.36%) |
May 21, 2021 | 26.98 | 27.14 | 26.37 | 26.54 | 2,262,732 | -0.09(-0.33%) |
May 20, 2021 | 26.54 | 26.74 | 26.14 | 26.63 | 3,483,154 | +0.05(+0.18%) |
May 19, 2021 | 27.18 | 27.34 | 26.39 | 26.58 | 3,709,786 | -1.25(-4.50%) |
May 18, 2021 | 28.18 | 28.41 | 27.64 | 27.83 | 2,517,328 | -0.30(-1.06%) |
May 17, 2021 | 27.53 | 28.18 | 27.36 | 28.13 | 2,903,785 | +0.55(+2.01%) |
May 14, 2021 | 26.95 | 27.81 | 26.88 | 27.58 | 3,609,804 | +1.08(+4.09%) |
May 13, 2021 | 26.57 | 27.10 | 26.22 | 26.49 | 4,550,345 | -0.46(-1.70%) |
May 12, 2021 | 27.02 | 27.56 | 26.90 | 26.95 | 4,076,761 | +0.07(+0.27%) |
May 11, 2021 | 27.14 | 27.30 | 26.67 | 26.88 | 3,800,735 | -0.65(-2.36%) |
May 10, 2021 | 27.75 | 27.87 | 27.17 | 27.53 | 5,045,178 | -0.03(-0.12%) |
May 07, 2021 | 26.41 | 27.64 | 26.20 | 27.56 | 5,277,157 | +0.93(+3.49%) |
May 06, 2021 | 26.21 | 26.67 | 25.57 | 26.63 | 3,693,893 | +0.57(+2.19%) |
May 05, 2021 | 25.64 | 26.10 | 25.04 | 26.06 | 4,656,094 | +1.04(+4.17%) |
May 04, 2021 | 25.33 | 25.47 | 24.67 | 25.02 | 5,423,868 | -0.14(-0.57%) |
May 03, 2021 | 24.41 | 25.20 | 24.36 | 25.16 | 3,456,856 | +0.79(+3.26%) |
Apr 30, 2021 | 24.34 | 24.57 | 24.18 | 24.37 | 2,740,918 | -0.29(-1.17%) |
Apr 29, 2021 | 25.03 | 25.11 | 24.41 | 24.66 | 3,351,080 | +0.10(+0.39%) |
Apr 28, 2021 | 24.22 | 24.70 | 24.14 | 24.56 | 6,604,320 | +0.47(+1.93%) |
Apr 27, 2021 | 24.07 | 24.36 | 23.90 | 24.10 | 6,014,945 | +0.19(+0.81%) |
Apr 26, 2021 | 23.71 | 24.10 | 23.66 | 23.90 | 1,507,713 | +0.18(+0.74%) |
Apr 23, 2021 | 23.76 | 23.87 | 23.37 | 23.73 | 2,489,341 | +0.16(+0.68%) |
Apr 22, 2021 | 23.89 | 23.89 | 23.19 | 23.57 | 5,335,980 | -0.32(-1.34%) |
Apr 21, 2021 | 23.15 | 24.04 | 23.15 | 23.89 | 3,358,149 | +0.30(+1.29%) |
Apr 20, 2021 | 24.34 | 24.56 | 23.28 | 23.58 | 3,294,667 | -0.95(-3.86%) |
Apr 19, 2021 | 24.80 | 24.89 | 24.36 | 24.53 | 2,871,437 | -0.21(-0.84%) |
Apr 16, 2021 | 25.08 | 25.25 | 24.72 | 24.74 | 3,191,588 | -0.15(-0.61%) |
Apr 15, 2021 | 25.24 | 25.35 | 24.87 | 24.89 | 2,183,239 | -0.30(-1.21%) |
Apr 14, 2021 | 24.48 | 25.36 | 24.45 | 25.20 | 3,839,008 | +0.88(+3.63%) |
Apr 13, 2021 | 24.55 | 24.75 | 24.30 | 24.31 | 2,686,975 | -0.24(-0.98%) |
Apr 12, 2021 | 24.99 | 24.99 | 24.52 | 24.55 | 3,884,682 | -0.19(-0.78%) |
Apr 09, 2021 | 24.81 | 25.03 | 24.65 | 24.75 | 3,451,892 | -0.07(-0.29%) |
Apr 08, 2021 | 24.47 | 24.90 | 24.11 | 24.82 | 2,589,919 | +0.31(+1.28%) |
Apr 07, 2021 | 24.90 | 25.03 | 24.43 | 24.51 | 2,854,244 | -0.47(-1.86%) |
Apr 06, 2021 | 24.87 | 25.40 | 24.73 | 24.97 | 2,687,917 | +0.25(+1.01%) |
Apr 05, 2021 | 25.15 | 25.28 | 24.58 | 24.72 | 3,818,433 | -0.61(-2.41%) |
Apr 01, 2021 | 24.90 | 25.35 | 24.30 | 25.33 | 4,809,760 | +0.57(+2.30%) |
Mar 31, 2021 | 24.71 | 24.93 | 24.50 | 24.76 | 2,897,743 | +0.18(+0.72%) |
Mar 30, 2021 | 24.33 | 24.79 | 24.29 | 24.59 | 2,629,698 | +0.00(+0.00%) |
Mar 29, 2021 | 24.67 | 24.83 | 24.33 | 24.59 | 3,311,522 | -0.30(-1.19%) |
Mar 26, 2021 | 25.02 | 25.07 | 24.47 | 24.88 | 4,688,709 | +0.41(+1.67%) |
Mar 25, 2021 | 23.74 | 24.48 | 23.54 | 24.47 | 6,403,474 | +0.34(+1.40%) |
Mar 24, 2021 | 23.57 | 24.69 | 23.57 | 24.14 | 6,250,952 | +0.95(+4.12%) |
Mar 23, 2021 | 23.11 | 23.43 | 22.86 | 23.18 | 7,504,738 | -0.52(-2.20%) |
Mar 22, 2021 | 23.95 | 24.18 | 23.59 | 23.70 | 5,593,559 | -0.44(-1.83%) |
Mar 19, 2021 | 23.74 | 24.34 | 23.50 | 24.14 | 6,282,072 | +0.42(+1.76%) |
Mar 18, 2021 | 24.69 | 25.02 | 23.66 | 23.73 | 8,851,091 | -1.26(-5.04%) |
Mar 17, 2021 | 24.34 | 25.22 | 24.32 | 24.99 | 3,016,756 | +0.41(+1.67%) |
Mar 16, 2021 | 25.41 | 25.46 | 24.49 | 24.58 | 3,754,826 | -1.04(-4.04%) |
Mar 15, 2021 | 25.36 | 25.66 | 25.12 | 25.61 | 3,211,147 | +0.14(+0.56%) |
Mar 12, 2021 | 25.37 | 25.53 | 25.22 | 25.47 | 8,232,930 | +0.09(+0.37%) |
Mar 11, 2021 | 25.30 | 25.79 | 25.14 | 25.37 | 3,319,696 | +0.25(+1.01%) |
Mar 10, 2021 | 24.20 | 25.15 | 24.12 | 25.12 | 3,564,129 | +0.99(+4.09%) |
Mar 09, 2021 | 24.18 | 24.54 | 23.94 | 24.13 | 5,272,398 | +0.06(+0.26%) |
Mar 08, 2021 | 24.58 | 24.68 | 23.99 | 24.07 | 5,911,604 | -0.47(-1.93%) |
Mar 05, 2021 | 24.55 | 25.22 | 24.05 | 24.54 | 8,834,537 | +0.56(+2.34%) |
Mar 04, 2021 | 23.75 | 24.46 | 23.26 | 23.98 | 9,407,709 | +0.47(+2.02%) |
Mar 03, 2021 | 22.76 | 23.72 | 22.74 | 23.51 | 5,979,446 | +0.85(+3.73%) |
Mar 02, 2021 | 22.45 | 23.00 | 22.34 | 22.66 | 4,121,196 | +0.12(+0.53%) |
Mar 01, 2021 | 22.02 | 22.61 | 21.90 | 22.54 | 4,832,882 | +0.98(+4.54%) |
Feb 26, 2021 | 21.89 | 22.17 | 21.34 | 21.57 | 4,723,387 | -0.62(-2.81%) |
Feb 25, 2021 | 23.17 | 23.34 | 22.18 | 22.19 | 4,856,324 | -0.84(-3.64%) |
Feb 24, 2021 | 22.92 | 23.82 | 22.36 | 23.03 | 6,368,098 | +0.19(+0.83%) |
Feb 23, 2021 | 22.85 | 22.91 | 21.87 | 22.84 | 4,337,834 | +0.23(+1.01%) |
Feb 22, 2021 | 22.05 | 22.96 | 22.00 | 22.61 | 3,557,605 | +0.70(+3.21%) |
Feb 19, 2021 | 21.84 | 22.19 | 21.75 | 21.90 | 3,316,304 | +0.07(+0.33%) |
Feb 18, 2021 | 21.95 | 22.09 | 21.58 | 21.83 | 3,578,893 | -0.08(-0.36%) |
Feb 17, 2021 | 21.74 | 21.97 | 21.47 | 21.91 | 3,545,459 | +0.09(+0.43%) |
Feb 16, 2021 | 21.64 | 22.02 | 21.51 | 21.82 | 6,134,949 | +0.57(+2.68%) |
Feb 12, 2021 | 20.59 | 21.27 | 20.52 | 21.25 | 3,207,600 | +0.51(+2.44%) |
Feb 11, 2021 | 20.49 | 20.94 | 20.49 | 20.74 | 2,972,704 | +0.24(+1.16%) |
Feb 10, 2021 | 20.31 | 20.69 | 20.21 | 20.51 | 4,182,658 | +0.35(+1.72%) |
Feb 09, 2021 | 20.25 | 20.36 | 19.88 | 20.16 | 2,922,971 | -0.14(-0.70%) |
Feb 08, 2021 | 20.12 | 20.42 | 19.91 | 20.30 | 4,754,405 | +0.35(+1.74%) |
Feb 05, 2021 | 19.88 | 20.02 | 19.64 | 19.95 | 5,268,047 | +0.46(+2.35%) |
Feb 04, 2021 | 19.43 | 19.56 | 18.92 | 19.49 | 5,178,754 | +0.14(+0.73%) |
Feb 03, 2021 | 18.80 | 19.42 | 18.76 | 19.35 | 3,531,028 | +0.69(+3.68%) |
Feb 02, 2021 | 18.69 | 18.99 | 18.41 | 18.66 | 3,714,257 | +0.51(+2.83%) |
Feb 01, 2021 | 18.08 | 18.33 | 17.78 | 18.15 | 3,261,988 | +0.31(+1.73%) |
Jan 29, 2021 | 18.09 | 18.57 | 17.70 | 17.84 | 5,624,405 | -0.42(-2.29%) |
Jan 28, 2021 | 18.27 | 18.45 | 17.91 | 18.26 | 5,907,416 | +0.17(+0.92%) |
Jan 27, 2021 | 18.48 | 18.95 | 18.06 | 18.10 | 4,765,852 | -0.73(-3.86%) |
Jan 26, 2021 | 19.54 | 19.66 | 18.79 | 18.82 | 3,631,543 | -0.53(-2.74%) |
Jan 25, 2021 | 19.08 | 19.35 | 18.79 | 19.35 | 2,970,608 | +0.12(+0.62%) |
Jan 22, 2021 | 18.96 | 19.38 | 18.85 | 19.23 | 3,604,074 | -0.24(-1.22%) |
Jan 21, 2021 | 19.61 | 19.73 | 18.97 | 19.47 | 2,839,125 | -0.22(-1.12%) |
Jan 20, 2021 | 19.79 | 19.87 | 19.46 | 19.69 | 2,800,859 | +0.13(+0.65%) |
Jan 19, 2021 | 19.62 | 19.73 | 19.25 | 19.57 | 5,377,475 | -0.01(-0.04%) |
Jan 15, 2021 | 20.28 | 20.36 | 19.51 | 19.57 | 13,895,300 | -1.00(-4.84%) |
Jan 14, 2021 | 20.74 | 20.87 | 20.37 | 20.57 | 5,443,342 | -0.28(-1.33%) |
Jan 13, 2021 | 21.15 | 21.23 | 20.70 | 20.85 | 4,184,084 | -0.36(-1.71%) |
Jan 12, 2021 | 21.14 | 21.28 | 20.80 | 21.21 | 5,796,898 | +0.29(+1.40%) |
Jan 11, 2021 | 20.59 | 21.09 | 20.38 | 20.92 | 10,871,035 | -0.33(-1.56%) |
Jan 08, 2021 | 21.66 | 21.68 | 20.80 | 21.25 | 3,579,903 | -0.20(-0.92%) |
Jan 07, 2021 | 21.28 | 21.59 | 21.10 | 21.45 | 3,000,871 | +0.38(+1.80%) |
Jan 06, 2021 | 21.18 | 21.52 | 20.90 | 21.07 | 5,755,319 | +0.08(+0.38%) |
Jan 05, 2021 | 19.42 | 21.09 | 19.28 | 20.99 | 7,835,208 | +1.68(+8.67%) |
Jan 04, 2021 | 19.22 | 19.61 | 19.04 | 19.31 | 6,337,027 | +0.31(+1.62%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 2,940,883 | -0.22(-1.15%) | |
Dec 30, 2020 | 18.80 | 19.32 | 18.75 | 19.23 | 2,940,883 | +0.43(+2.27%) |
Dec 29, 2020 | 18.90 | 19.08 | 18.57 | 18.80 | 3,036,333 | +0.22(+1.19%) |
Dec 28, 2020 | 19.04 | 19.05 | 18.41 | 18.58 | 2,028,731 | -0.36(-1.88%) |
Dec 24, 2020 | 18.96 | 19.00 | 18.66 | 18.93 | 905,827 | -0.07(-0.37%) |
Dec 23, 2020 | 18.57 | 19.05 | 18.51 | 19.00 | 2,227,630 | +0.78(+4.29%) |
Dec 22, 2020 | 18.48 | 18.55 | 18.12 | 18.22 | 1,929,660 | -0.34(-1.83%) |
Dec 21, 2020 | 18.10 | 18.72 | 17.96 | 18.56 | 3,046,611 | -0.51(-2.65%) |
Dec 18, 2020 | 19.34 | 19.64 | 19.01 | 19.07 | 2,927,044 | -0.37(-1.91%) |
Dec 17, 2020 | 19.45 | 19.56 | 19.15 | 19.44 | 2,785,025 | +0.21(+1.07%) |
Dec 16, 2020 | 19.91 | 19.98 | 19.10 | 19.23 | 4,677,647 | -0.70(-3.53%) |
Dec 15, 2020 | 19.64 | 19.99 | 19.34 | 19.94 | 2,817,600 | +0.56(+2.90%) |
Dec 14, 2020 | 20.06 | 20.14 | 19.26 | 19.38 | 4,932,500 | -0.42(-2.12%) |
Dec 11, 2020 | 19.69 | 19.95 | 19.40 | 19.79 | 2,690,527 | -0.01(-0.04%) |
Dec 10, 2020 | 19.19 | 20.19 | 19.19 | 19.80 | 4,467,153 | +0.59(+3.08%) |
Dec 09, 2020 | 19.50 | 19.69 | 18.93 | 19.21 | 5,409,650 | -0.17(-0.90%) |
Dec 08, 2020 | 19.15 | 19.48 | 19.03 | 19.38 | 11,599,627 | +0.12(+0.64%) |
Dec 07, 2020 | 19.29 | 19.48 | 18.96 | 19.26 | 4,832,435 | -0.27(-1.39%) |
Dec 04, 2020 | 18.89 | 19.60 | 18.85 | 19.53 | 10,731,260 | +0.98(+5.27%) |
Dec 03, 2020 | 18.30 | 18.76 | 18.10 | 18.55 | 4,251,389 | +0.35(+1.92%) |
Dec 02, 2020 | 18.05 | 18.67 | 17.93 | 18.21 | 4,963,576 | +0.23(+1.30%) |
Dec 01, 2020 | 18.28 | 18.38 | 17.75 | 17.97 | 3,510,628 | +0.23(+1.31%) |
Nov 30, 2020 | 18.52 | 18.55 | 17.73 | 17.74 | 4,171,244 | -0.92(-4.91%) |
Nov 27, 2020 | 18.34 | 18.87 | 18.17 | 18.66 | 1,877,619 | +0.27(+1.48%) |
Nov 25, 2020 | 18.38 | 18.75 | 18.28 | 18.38 | 3,778,286 | -0.20(-1.09%) |
Nov 24, 2020 | 18.18 | 19.04 | 18.00 | 18.59 | 5,562,783 | +0.88(+4.96%) |
Nov 23, 2020 | 17.12 | 17.75 | 17.06 | 17.71 | 4,675,452 | +0.85(+5.02%) |
Nov 20, 2020 | 16.54 | 16.92 | 16.45 | 16.86 | 3,007,564 | +0.73(+4.53%) |
Nov 19, 2020 | 16.67 | 16.78 | 16.23 | 16.13 | 4,933,996 | -0.74(-4.37%) |
Nov 18, 2020 | 16.67 | 17.16 | 16.61 | 16.87 | 4,134,532 | +0.34(+2.07%) |
Nov 17, 2020 | 16.00 | 16.62 | 15.88 | 16.53 | 3,401,809 | +0.26(+1.58%) |
Nov 16, 2020 | 16.55 | 16.55 | 15.89 | 16.27 | 4,377,893 | +0.68(+4.38%) |
Nov 13, 2020 | 15.38 | 15.72 | 15.23 | 15.59 | 5,630,155 | +0.15(+0.96%) |
Nov 12, 2020 | 16.30 | 16.31 | 15.29 | 15.44 | 5,580,798 | -1.19(-7.15%) |
Nov 11, 2020 | 16.31 | 16.85 | 16.22 | 16.63 | 5,618,774 | +0.47(+2.88%) |
Nov 10, 2020 | 15.74 | 16.19 | 15.40 | 16.16 | 5,875,154 | +0.62(+4.00%) |
Nov 09, 2020 | 14.14 | 15.72 | 13.95 | 15.54 | 9,860,053 | +2.81(+22.09%) |
Nov 06, 2020 | 13.07 | 13.16 | 12.71 | 12.73 | 2,824,090 | -0.31(-2.38%) |
Nov 05, 2020 | 13.28 | 13.43 | 13.02 | 13.04 | 5,932,538 | +0.03(+0.24%) |
Nov 04, 2020 | 12.95 | 13.23 | 12.64 | 13.01 | 3,407,662 | +0.05(+0.42%) |
Nov 03, 2020 | 12.88 | 13.19 | 12.81 | 12.95 | 3,131,198 | +0.38(+3.03%) |
Nov 02, 2020 | 12.61 | 12.78 | 12.34 | 12.57 | 3,965,256 | +0.19(+1.50%) |
Oct 30, 2020 | 12.16 | 12.40 | 11.96 | 12.39 | 3,962,404 | +0.22(+1.79%) |
Oct 29, 2020 | 11.98 | 12.23 | 11.78 | 12.17 | 3,927,356 | -0.07(-0.57%) |
Oct 28, 2020 | 12.24 | 12.54 | 12.15 | 12.24 | 3,154,820 | -0.50(-3.90%) |
Oct 27, 2020 | 12.62 | 12.88 | 12.56 | 12.74 | 3,277,305 | +0.08(+0.61%) |
Oct 26, 2020 | 13.02 | 13.05 | 12.59 | 12.66 | 3,948,196 | -0.60(-4.51%) |
Oct 23, 2020 | 13.48 | 13.48 | 13.05 | 13.26 | 3,812,921 | -0.05(-0.35%) |
Oct 22, 2020 | 13.16 | 13.43 | 13.04 | 13.30 | 3,905,227 | +0.15(+1.12%) |
Oct 21, 2020 | 13.43 | 13.57 | 13.14 | 13.16 | 2,798,477 | -0.37(-2.76%) |
Oct 20, 2020 | 13.62 | 13.82 | 13.29 | 13.53 | 3,862,455 | +0.00(+0.00%) |
Oct 19, 2020 | 13.77 | 13.90 | 13.50 | 13.53 | 3,139,985 | -0.14(-1.02%) |
Oct 16, 2020 | 13.90 | 14.04 | 13.60 | 13.67 | 2,631,474 | -0.28(-2.00%) |
Oct 15, 2020 | 13.69 | 14.03 | 13.48 | 13.95 | 3,916,357 | -0.05(-0.33%) |
Oct 14, 2020 | 13.93 | 14.50 | 13.89 | 14.00 | 4,525,120 | +0.14(+1.01%) |
Oct 13, 2020 | 13.84 | 14.05 | 13.79 | 13.86 | 3,961,006 | -0.12(-0.89%) |
Oct 12, 2020 | 13.89 | 14.10 | 13.72 | 13.98 | 2,536,643 | +0.09(+0.67%) |
Oct 09, 2020 | 14.06 | 14.07 | 13.55 | 13.89 | 6,775,422 | -0.07(-0.50%) |
Oct 08, 2020 | 13.17 | 14.12 | 13.13 | 13.96 | 6,636,271 | +0.93(+7.16%) |
Oct 07, 2020 | 12.68 | 13.12 | 12.59 | 13.02 | 3,541,362 | +0.40(+3.20%) |
Oct 06, 2020 | 12.74 | 12.99 | 12.42 | 12.62 | 5,475,765 | +0.09(+0.74%) |
Oct 05, 2020 | 12.38 | 12.54 | 12.18 | 12.53 | 3,632,728 | +0.38(+3.13%) |
Oct 02, 2020 | 11.64 | 12.36 | 11.53 | 12.15 | 4,765,443 | +0.08(+0.64%) |
Oct 01, 2020 | 12.31 | 12.52 | 11.98 | 12.07 | 4,901,351 | -0.37(-2.94%) |
Sep 30, 2020 | 12.52 | 12.75 | 12.41 | 12.43 | 4,092,282 | -0.03(-0.25%) |
Sep 29, 2020 | 12.87 | 12.91 | 12.31 | 12.47 | 4,394,442 | -0.52(-4.01%) |
Sep 28, 2020 | 12.82 | 13.09 | 12.80 | 12.99 | 2,559,379 | +0.44(+3.53%) |
Sep 25, 2020 | 12.67 | 12.79 | 12.43 | 12.54 | 3,214,601 | -0.28(-2.18%) |
Sep 24, 2020 | 12.56 | 13.06 | 12.40 | 12.82 | 3,649,592 | +0.09(+0.67%) |
Sep 23, 2020 | 13.24 | 13.44 | 12.71 | 12.74 | 3,565,100 | -0.46(-3.47%) |
Sep 22, 2020 | 12.99 | 13.35 | 12.95 | 13.20 | 3,397,904 | +0.27(+2.10%) |
Sep 21, 2020 | 13.28 | 13.28 | 12.68 | 12.92 | 4,732,630 | -0.73(-5.35%) |
Sep 18, 2020 | 13.90 | 13.91 | 13.58 | 13.65 | 3,553,095 | -0.27(-1.95%) |
Sep 17, 2020 | 13.96 | 14.03 | 13.66 | 13.93 | 11,077,897 | -0.14(-0.97%) |
Sep 16, 2020 | 13.67 | 14.31 | 13.52 | 14.06 | 14,234,173 | +0.52(+3.87%) |
Sep 15, 2020 | 13.87 | 14.11 | 13.52 | 13.54 | 3,160,773 | -0.14(-1.05%) |
Sep 14, 2020 | 13.67 | 13.74 | 13.35 | 13.68 | 2,802,354 | +0.08(+0.56%) |
Sep 11, 2020 | 13.77 | 13.97 | 13.51 | 13.61 | 2,886,562 | -0.11(-0.77%) |
Sep 10, 2020 | 13.98 | 14.16 | 13.58 | 13.71 | 3,796,563 | -0.28(-2.01%) |
Sep 09, 2020 | 13.71 | 14.04 | 13.61 | 13.99 | 3,177,569 | +0.46(+3.36%) |
Sep 08, 2020 | 14.52 | 14.71 | 13.52 | 13.54 | 6,317,327 | -1.43(-9.58%) |
Sep 04, 2020 | 15.03 | 15.06 | 14.52 | 14.97 | 5,966,573 | +0.11(+0.71%) |
Sep 03, 2020 | 14.93 | 15.50 | 14.86 | 14.87 | 4,927,022 | -0.20(-1.36%) |
Sep 02, 2020 | 15.15 | 15.30 | 14.97 | 15.07 | 4,480,541 | -0.07(-0.45%) |
Sep 01, 2020 | 14.93 | 15.27 | 14.71 | 15.14 | 2,657,917 | +0.21(+1.42%) |
Aug 31, 2020 | 15.36 | 15.36 | 14.91 | 14.93 | 2,604,188 | -0.36(-2.33%) |
Aug 28, 2020 | 15.29 | 15.44 | 15.13 | 15.28 | 2,036,736 | +0.08(+0.55%) |
Aug 27, 2020 | 15.17 | 15.25 | 14.87 | 15.20 | 2,448,859 | +0.05(+0.35%) |
Aug 26, 2020 | 15.44 | 15.44 | 15.00 | 15.15 | 2,235,711 | -0.28(-1.82%) |
Aug 25, 2020 | 15.45 | 15.59 | 15.26 | 15.43 | 2,083,770 | +0.12(+0.79%) |
Aug 24, 2020 | 14.81 | 15.35 | 14.78 | 15.31 | 3,890,368 | +0.61(+4.13%) |
Aug 21, 2020 | 14.92 | 15.06 | 14.60 | 14.70 | 2,651,868 | -0.32(-2.12%) |
Aug 20, 2020 | 14.87 | 15.21 | 14.80 | 15.02 | 2,787,957 | -0.09(-0.60%) |
Aug 19, 2020 | 15.21 | 15.31 | 15.06 | 15.11 | 1,829,794 | -0.14(-0.90%) |
Aug 18, 2020 | 15.34 | 15.56 | 15.18 | 15.25 | 3,151,385 | -0.14(-0.94%) |
Aug 17, 2020 | 15.48 | 15.56 | 15.22 | 15.39 | 2,646,065 | -0.08(-0.49%) |
Aug 14, 2020 | 15.19 | 15.48 | 15.16 | 15.47 | 1,713,093 | +0.08(+0.54%) |
Aug 13, 2020 | 15.37 | 15.61 | 15.20 | 15.38 | 2,393,874 | -0.12(-0.78%) |
Aug 12, 2020 | 15.95 | 16.00 | 15.33 | 15.50 | 4,212,335 | -0.09(-0.58%) |
Aug 11, 2020 | 15.69 | 16.10 | 15.56 | 15.59 | 8,492,920 | +0.20(+1.28%) |
Aug 10, 2020 | 15.24 | 15.50 | 14.89 | 15.40 | 5,331,806 | +0.28(+1.86%) |
Aug 07, 2020 | 14.57 | 15.15 | 14.43 | 15.12 | 5,676,006 | +0.44(+3.00%) |
Aug 06, 2020 | 14.15 | 14.86 | 14.15 | 14.68 | 5,376,682 | +0.42(+2.93%) |
Aug 05, 2020 | 14.32 | 14.70 | 14.05 | 14.26 | 4,526,934 | +0.40(+2.90%) |
Aug 04, 2020 | 13.44 | 14.00 | 13.42 | 13.86 | 3,417,740 | +0.41(+3.05%) |
Aug 03, 2020 | 13.50 | 13.55 | 13.17 | 13.45 | 1,916,673 | +0.05(+0.34%) |
Jul 31, 2020 | 13.49 | 13.68 | 13.28 | 13.40 | 3,545,576 | -0.20(-1.45%) |
Jul 30, 2020 | 13.74 | 13.80 | 13.36 | 13.60 | 3,976,517 | -0.51(-3.60%) |
Jul 29, 2020 | 13.86 | 14.12 | 13.73 | 14.11 | 2,426,819 | +0.34(+2.48%) |
Jul 28, 2020 | 14.14 | 14.24 | 13.74 | 13.77 | 3,875,871 | -0.48(-3.36%) |
Jul 27, 2020 | 13.77 | 14.28 | 13.55 | 14.24 | 5,665,860 | +0.48(+3.47%) |
Jul 24, 2020 | 13.74 | 14.02 | 13.63 | 13.77 | 3,978,198 | +0.04(+0.28%) |
Jul 23, 2020 | 14.10 | 14.27 | 13.65 | 13.73 | 3,974,470 | -0.52(-3.67%) |
Jul 22, 2020 | 14.18 | 14.31 | 13.90 | 14.25 | 5,502,695 | -0.16(-1.11%) |
Jul 21, 2020 | 13.27 | 14.48 | 13.27 | 14.41 | 6,937,612 | +1.45(+11.18%) |
Jul 20, 2020 | 13.15 | 13.36 | 12.90 | 12.96 | 3,696,371 | -0.22(-1.67%) |
Jul 17, 2020 | 13.36 | 13.55 | 13.07 | 13.18 | 5,853,377 | -0.16(-1.19%) |
Jul 16, 2020 | 13.55 | 13.67 | 13.26 | 13.34 | 3,736,931 | -0.31(-2.28%) |
Jul 15, 2020 | 13.66 | 13.85 | 13.52 | 13.65 | 4,585,739 | +0.31(+2.33%) |
Jul 14, 2020 | 12.89 | 13.47 | 12.76 | 13.34 | 7,012,326 | +0.46(+3.59%) |
Jul 13, 2020 | 12.89 | 13.11 | 12.68 | 12.88 | 7,340,081 | +0.07(+0.53%) |
Jul 10, 2020 | 12.30 | 12.82 | 12.29 | 12.81 | 4,371,156 | +0.51(+4.13%) |
Jul 09, 2020 | 12.63 | 12.93 | 12.29 | 12.30 | 3,793,860 | -0.40(-3.17%) |
Jul 08, 2020 | 12.83 | 13.17 | 12.67 | 12.70 | 5,411,683 | -0.08(-0.59%) |
Jul 07, 2020 | 13.05 | 13.09 | 12.77 | 12.78 | 4,519,050 | -0.39(-3.00%) |
Jul 06, 2020 | 13.67 | 13.68 | 13.03 | 13.17 | 7,220,652 | -0.26(-1.92%) |
Jul 02, 2020 | 13.42 | 13.81 | 13.36 | 13.43 | 7,568,711 | +0.38(+2.91%) |
Jul 01, 2020 | 13.20 | 13.47 | 13.00 | 13.05 | 2,707,494 | -0.17(-1.32%) |
Jun 30, 2020 | 13.15 | 13.34 | 12.84 | 13.23 | 10,944,619 | -0.02(-0.11%) |
Jun 29, 2020 | 13.12 | 13.39 | 12.89 | 13.24 | 9,037,710 | +0.27(+2.05%) |
Jun 26, 2020 | 13.00 | 13.08 | 12.66 | 12.98 | 5,996,750 | -0.16(-1.21%) |
Jun 25, 2020 | 12.94 | 13.46 | 12.89 | 13.14 | 6,344,761 | +0.08(+0.64%) |
Jun 24, 2020 | 13.36 | 13.49 | 12.96 | 13.05 | 7,604,401 | -0.48(-3.53%) |
Jun 23, 2020 | 13.37 | 13.67 | 13.28 | 13.53 | 9,549,089 | +0.36(+2.71%) |
Jun 22, 2020 | 13.08 | 13.24 | 12.79 | 13.17 | 3,644,734 | +0.14(+1.11%) |
Jun 19, 2020 | 13.33 | 13.45 | 12.96 | 13.03 | 7,183,792 | -0.04(-0.29%) |
Jun 18, 2020 | 12.98 | 13.33 | 12.88 | 13.07 | 4,728,955 | -0.02(-0.17%) |
Jun 17, 2020 | 13.64 | 13.65 | 13.03 | 13.09 | 6,379,697 | -0.56(-4.11%) |
Jun 16, 2020 | 14.05 | 14.23 | 13.43 | 13.65 | 9,126,568 | +0.29(+2.16%) |
Jun 15, 2020 | 12.96 | 13.66 | 12.82 | 13.36 | 7,846,719 | -0.23(-1.68%) |
Jun 12, 2020 | 14.11 | 14.11 | 13.26 | 13.59 | 12,026,444 | +0.08(+0.56%) |
Jun 11, 2020 | 14.33 | 14.63 | 13.48 | 13.52 | 6,537,310 | -1.61(-10.61%) |
Jun 10, 2020 | 15.60 | 15.68 | 15.00 | 15.12 | 12,979,682 | -0.65(-4.10%) |
Jun 09, 2020 | 15.71 | 16.08 | 15.54 | 15.77 | 6,665,518 | -0.51(-3.15%) |
Jun 08, 2020 | 16.66 | 16.72 | 15.88 | 16.28 | 5,603,426 | +0.32(+2.00%) |
Jun 05, 2020 | 16.05 | 16.26 | 15.89 | 15.96 | 5,375,950 | +0.85(+5.66%) |
Jun 04, 2020 | 14.85 | 15.35 | 14.67 | 15.11 | 4,071,551 | +0.13(+0.84%) |
Jun 03, 2020 | 15.21 | 15.34 | 14.69 | 14.98 | 4,124,406 | +0.12(+0.80%) |
Jun 02, 2020 | 14.25 | 14.89 | 14.25 | 14.86 | 4,557,476 | +0.77(+5.43%) |