Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.38 | 12.40 | 12.28 | 12.37 | 7,336,758 | +0.08(+0.61%) |
Apr 29, 2021 | 12.19 | 12.40 | 12.19 | 12.30 | 11,266,625 | -0.04(-0.31%) |
Apr 28, 2021 | 12.30 | 12.36 | 12.26 | 12.34 | 6,753,367 | +0.06(+0.46%) |
Apr 27, 2021 | 12.21 | 12.32 | 12.21 | 12.28 | 6,818,763 | +0.06(+0.46%) |
Apr 26, 2021 | 12.31 | 12.33 | 12.22 | 12.22 | 6,704,512 | -0.09(-0.77%) |
Apr 23, 2021 | 12.45 | 12.45 | 12.26 | 12.32 | 5,846,204 | -0.15(-1.21%) |
Apr 22, 2021 | 12.35 | 12.52 | 12.30 | 12.47 | 11,015,842 | +0.16(+1.30%) |
Apr 21, 2021 | 12.49 | 12.53 | 12.31 | 12.31 | 6,595,984 | -0.13(-1.06%) |
Apr 20, 2021 | 12.37 | 12.51 | 12.32 | 12.44 | 10,190,391 | +0.11(+0.92%) |
Apr 19, 2021 | 12.28 | 12.41 | 12.24 | 12.33 | 9,343,049 | +0.09(+0.77%) |
Apr 16, 2021 | 12.22 | 12.30 | 12.22 | 12.23 | 6,429,649 | +0.00(+0.00%) |
Apr 15, 2021 | 12.31 | 12.32 | 12.23 | 12.23 | 7,915,645 | -0.21(-1.67%) |
Apr 14, 2021 | 12.28 | 12.47 | 12.28 | 12.44 | 9,884,696 | +0.17(+1.38%) |
Apr 13, 2021 | 12.37 | 12.37 | 12.27 | 12.27 | 6,301,818 | -0.17(-1.37%) |
Apr 12, 2021 | 12.45 | 12.51 | 12.41 | 12.44 | 6,187,062 | +0.02(+0.15%) |
Apr 09, 2021 | 12.55 | 12.57 | 12.40 | 12.42 | 5,342,219 | -0.08(-0.60%) |
Apr 08, 2021 | 12.52 | 12.54 | 12.49 | 12.50 | 4,016,087 | -0.12(-0.97%) |
Apr 07, 2021 | 12.67 | 12.71 | 12.59 | 12.62 | 3,283,981 | -0.05(-0.37%) |
Apr 06, 2021 | 12.65 | 12.69 | 12.58 | 12.67 | 4,273,036 | +0.02(+0.15%) |
Apr 05, 2021 | 12.80 | 12.82 | 12.62 | 12.65 | 4,813,033 | -0.25(-1.97%) |
Apr 01, 2021 | 12.97 | 12.98 | 12.90 | 12.90 | 4,542,009 | -0.23(-1.73%) |
Mar 31, 2021 | 13.25 | 13.27 | 13.06 | 13.13 | 8,970,128 | -0.20(-1.49%) |
Mar 30, 2021 | 13.35 | 13.45 | 13.31 | 13.33 | 4,759,028 | +0.06(+0.43%) |
Mar 29, 2021 | 13.28 | 13.41 | 13.22 | 13.27 | 6,557,120 | +0.01(+0.07%) |
Mar 26, 2021 | 13.48 | 13.54 | 13.25 | 13.26 | 7,671,971 | -0.22(-1.61%) |
Mar 25, 2021 | 13.53 | 13.64 | 13.40 | 13.48 | 9,804,336 | +0.04(+0.28%) |
Mar 24, 2021 | 13.17 | 13.46 | 13.17 | 13.44 | 7,164,953 | +0.21(+1.57%) |
Mar 23, 2021 | 13.11 | 13.25 | 13.06 | 13.23 | 7,022,669 | +0.07(+0.50%) |
Mar 22, 2021 | 13.31 | 13.32 | 13.07 | 13.17 | 6,127,028 | -0.25(-1.83%) |
Mar 19, 2021 | 13.48 | 13.56 | 13.35 | 13.41 | 8,356,700 | -0.06(-0.42%) |
Mar 18, 2021 | 13.27 | 13.48 | 13.22 | 13.47 | 10,607,036 | +0.42(+3.18%) |
Mar 17, 2021 | 13.25 | 13.32 | 12.99 | 13.05 | 7,189,305 | -0.06(-0.43%) |
Mar 16, 2021 | 13.10 | 13.18 | 12.97 | 13.11 | 5,447,666 | -0.08(-0.57%) |
Mar 15, 2021 | 13.33 | 13.38 | 13.19 | 13.19 | 5,369,227 | -0.14(-1.06%) |
Mar 12, 2021 | 13.39 | 13.51 | 13.33 | 13.33 | 7,689,982 | +0.09(+0.71%) |
Mar 11, 2021 | 13.33 | 13.37 | 13.15 | 13.23 | 7,212,581 | -0.30(-2.23%) |
Mar 10, 2021 | 13.33 | 13.57 | 13.30 | 13.54 | 9,829,349 | +0.04(+0.28%) |
Mar 09, 2021 | 13.71 | 13.72 | 13.41 | 13.50 | 10,655,813 | -0.56(-3.96%) |
Mar 08, 2021 | 13.70 | 14.08 | 13.61 | 14.05 | 13,643,570 | +0.39(+2.83%) |
Mar 05, 2021 | 13.76 | 14.19 | 13.63 | 13.67 | 17,357,128 | -0.21(-1.50%) |
Mar 04, 2021 | 13.69 | 14.06 | 13.54 | 13.88 | 20,548,782 | +0.22(+1.59%) |
Mar 03, 2021 | 13.33 | 13.67 | 13.28 | 13.66 | 9,197,799 | +0.38(+2.84%) |
Mar 02, 2021 | 13.03 | 13.29 | 13.03 | 13.28 | 5,256,162 | +0.20(+1.52%) |
Mar 01, 2021 | 13.25 | 13.31 | 13.05 | 13.08 | 6,689,497 | -0.37(-2.74%) |
Feb 26, 2021 | 13.40 | 13.61 | 13.26 | 13.45 | 12,256,889 | -0.09(-0.70%) |
Feb 25, 2021 | 13.20 | 13.59 | 13.08 | 13.54 | 14,966,034 | +0.46(+3.54%) |
Feb 24, 2021 | 13.29 | 13.40 | 13.06 | 13.08 | 6,857,061 | -0.10(-0.79%) |
Feb 23, 2021 | 13.36 | 13.60 | 13.12 | 13.19 | 14,315,037 | +0.05(+0.36%) |
Feb 22, 2021 | 13.00 | 13.16 | 12.94 | 13.14 | 6,087,680 | +0.31(+2.43%) |
Feb 19, 2021 | 12.70 | 12.85 | 12.70 | 12.83 | 4,035,376 | +0.08(+0.59%) |
Feb 18, 2021 | 12.86 | 12.92 | 12.73 | 12.75 | 4,698,039 | +0.06(+0.45%) |
Feb 17, 2021 | 12.76 | 12.85 | 12.70 | 12.70 | 4,310,030 | +0.05(+0.37%) |
Feb 16, 2021 | 12.57 | 12.69 | 12.54 | 12.65 | 3,430,850 | +0.05(+0.37%) |
Feb 12, 2021 | 12.71 | 12.75 | 12.60 | 12.60 | 2,944,450 | -0.08(-0.67%) |
Feb 11, 2021 | 12.70 | 12.77 | 12.67 | 12.69 | 3,834,649 | -0.06(-0.44%) |
Feb 10, 2021 | 12.67 | 12.87 | 12.65 | 12.74 | 5,512,861 | +0.02(+0.15%) |
Feb 09, 2021 | 12.76 | 12.76 | 12.68 | 12.72 | 3,515,643 | +0.00(+0.00%) |
Feb 08, 2021 | 12.74 | 12.81 | 12.71 | 12.72 | 2,776,480 | -0.08(-0.59%) |
Feb 05, 2021 | 12.82 | 12.87 | 12.77 | 12.80 | 3,457,123 | -0.06(-0.44%) |
Feb 04, 2021 | 12.94 | 13.00 | 12.85 | 12.86 | 2,449,818 | -0.16(-1.23%) |
Feb 03, 2021 | 12.87 | 13.02 | 12.86 | 13.02 | 2,663,820 | +0.06(+0.44%) |
Feb 02, 2021 | 13.04 | 13.05 | 12.90 | 12.96 | 6,251,831 | -0.20(-1.51%) |
Feb 01, 2021 | 13.35 | 13.44 | 13.13 | 13.16 | 5,483,971 | -0.34(-2.52%) |
Jan 29, 2021 | 13.29 | 13.58 | 13.25 | 13.50 | 7,054,306 | +0.27(+2.07%) |
Jan 28, 2021 | 13.26 | 13.29 | 13.02 | 13.22 | 4,482,286 | -0.09(-0.64%) |
Jan 27, 2021 | 13.03 | 13.38 | 13.03 | 13.31 | 10,365,455 | +0.37(+2.84%) |
Jan 26, 2021 | 12.93 | 13.00 | 12.91 | 12.94 | 4,125,453 | -0.01(-0.07%) |
Jan 25, 2021 | 12.94 | 13.23 | 12.87 | 12.95 | 6,824,121 | -0.13(-1.01%) |
Jan 22, 2021 | 13.08 | 13.10 | 13.03 | 13.08 | 1,982,249 | +0.06(+0.43%) |
Jan 21, 2021 | 13.09 | 13.14 | 13.01 | 13.03 | 2,893,929 | -0.11(-0.86%) |
Jan 20, 2021 | 13.31 | 13.32 | 13.10 | 13.14 | 4,447,713 | -0.31(-2.32%) |
Jan 19, 2021 | 13.56 | 13.60 | 13.43 | 13.45 | 2,558,158 | -0.20(-1.45%) |
Jan 15, 2021 | 13.55 | 13.71 | 13.52 | 13.65 | 3,259,321 | +0.10(+0.77%) |
Jan 14, 2021 | 13.46 | 13.57 | 13.41 | 13.54 | 1,757,961 | +0.08(+0.56%) |
Jan 13, 2021 | 13.55 | 13.58 | 13.45 | 13.47 | 2,036,906 | -0.17(-1.25%) |
Jan 12, 2021 | 13.55 | 13.69 | 13.51 | 13.64 | 2,989,750 | +0.09(+0.70%) |
Jan 11, 2021 | 13.48 | 13.58 | 13.44 | 13.54 | 2,513,439 | +0.20(+1.49%) |
Jan 08, 2021 | 13.43 | 13.54 | 13.35 | 13.35 | 4,145,030 | -0.18(-1.33%) |
Jan 07, 2021 | 13.74 | 13.74 | 13.50 | 13.53 | 4,799,421 | -0.34(-2.45%) |
Jan 06, 2021 | 13.88 | 13.94 | 13.68 | 13.87 | 6,890,025 | +0.19(+1.38%) |
Jan 05, 2021 | 13.85 | 13.85 | 13.67 | 13.68 | 2,271,485 | -0.11(-0.82%) |
Jan 04, 2021 | 13.54 | 13.98 | 13.54 | 13.79 | 4,065,422 | +0.19(+1.39%) |
Dec 31, 2020 | 13.60 | 13.60 | 13.60 | 2,874,940 | -0.05(-0.35%) | |
Dec 30, 2020 | 13.59 | 13.67 | 13.57 | 13.65 | 2,874,940 | +0.00(+0.00%) |
Dec 29, 2020 | 13.59 | 13.68 | 13.56 | 13.65 | 2,884,415 | -0.01(-0.07%) |
Dec 28, 2020 | 13.66 | 13.75 | 13.63 | 13.66 | 1,618,840 | -0.14(-1.03%) |
Dec 24, 2020 | 13.83 | 13.84 | 13.77 | 13.80 | 748,614 | -0.06(-0.41%) |
Dec 23, 2020 | 13.77 | 13.86 | 13.76 | 13.86 | 2,725,279 | +0.08(+0.55%) |
Dec 22, 2020 | 13.78 | 13.91 | 13.74 | 13.78 | 1,821,358 | -0.05(-0.34%) |
Dec 21, 2020 | 13.93 | 14.05 | 13.79 | 13.83 | 3,729,911 | +0.02(+0.14%) |
Dec 18, 2020 | 13.71 | 13.89 | 13.71 | 13.81 | 2,107,477 | +0.05(+0.34%) |
Dec 17, 2020 | 13.76 | 13.83 | 13.74 | 13.76 | 2,762,920 | -0.09(-0.61%) |
Dec 16, 2020 | 13.89 | 13.95 | 13.81 | 13.85 | 1,826,371 | -0.07(-0.48%) |
Dec 15, 2020 | 13.97 | 14.06 | 13.91 | 13.91 | 2,326,331 | -0.16(-1.14%) |
Dec 14, 2020 | 14.11 | 14.12 | 13.98 | 14.07 | 3,163,694 | -0.09(-0.67%) |
Dec 11, 2020 | 14.23 | 14.34 | 14.17 | 14.17 | 3,591,038 | +0.02(+0.13%) |
Dec 10, 2020 | 14.31 | 14.36 | 14.09 | 14.15 | 3,881,263 | -0.04(-0.27%) |
Dec 09, 2020 | 13.90 | 14.25 | 13.88 | 14.19 | 5,187,180 | +0.29(+2.11%) |
Dec 08, 2020 | 13.96 | 14.04 | 13.88 | 13.89 | 2,840,605 | -0.05(-0.34%) |
Dec 07, 2020 | 14.02 | 14.02 | 13.92 | 13.94 | 2,228,960 | -0.08(-0.54%) |
Dec 04, 2020 | 14.06 | 14.10 | 14.01 | 14.02 | 2,383,572 | -0.05(-0.34%) |
Dec 03, 2020 | 14.07 | 14.10 | 14.00 | 14.06 | 2,196,207 | -0.03(-0.20%) |
Dec 02, 2020 | 14.18 | 14.25 | 14.07 | 14.09 | 1,858,564 | -0.01(-0.07%) |
Dec 01, 2020 | 14.19 | 14.24 | 14.03 | 14.10 | 3,930,947 | -0.20(-1.39%) |
Nov 30, 2020 | 14.31 | 14.53 | 14.28 | 14.30 | 3,067,058 | -0.02(-0.13%) |
Nov 27, 2020 | 14.37 | 14.38 | 14.27 | 14.32 | 2,441,207 | -0.13(-0.91%) |
Nov 25, 2020 | 14.50 | 14.54 | 14.43 | 14.45 | 1,747,790 | -0.10(-0.71%) |
Nov 24, 2020 | 14.71 | 14.80 | 14.53 | 14.55 | 3,839,137 | -0.19(-1.28%) |
Nov 23, 2020 | 14.71 | 14.88 | 14.64 | 14.74 | 2,803,256 | -0.03(-0.19%) |
Nov 20, 2020 | 14.66 | 14.77 | 14.63 | 14.77 | 2,160,874 | +0.11(+0.77%) |
Nov 19, 2020 | 14.81 | 14.84 | 14.65 | 14.66 | 2,167,491 | -0.13(-0.89%) |
Nov 18, 2020 | 14.69 | 14.79 | 14.61 | 14.79 | 2,359,571 | +0.12(+0.84%) |
Nov 17, 2020 | 14.61 | 14.70 | 14.59 | 14.67 | 2,678,324 | +0.03(+0.19%) |
Nov 16, 2020 | 14.76 | 14.78 | 14.60 | 14.64 | 2,873,281 | -0.09(-0.58%) |
Nov 13, 2020 | 14.79 | 14.89 | 14.71 | 14.72 | 3,430,742 | -0.15(-1.02%) |
Nov 12, 2020 | 14.75 | 14.93 | 14.69 | 14.88 | 4,354,377 | +0.08(+0.51%) |
Nov 11, 2020 | 15.02 | 15.03 | 14.77 | 14.80 | 3,601,142 | -0.33(-2.18%) |
Nov 10, 2020 | 15.04 | 15.28 | 14.97 | 15.13 | 8,863,066 | +0.25(+1.71%) |
Nov 09, 2020 | 14.43 | 14.89 | 14.36 | 14.88 | 16,972,694 | +0.29(+2.01%) |
Nov 06, 2020 | 14.64 | 14.82 | 14.55 | 14.58 | 4,079,449 | +0.01(+0.06%) |
Nov 05, 2020 | 14.64 | 14.71 | 14.54 | 14.57 | 8,086,931 | -0.42(-2.77%) |
Nov 04, 2020 | 15.15 | 15.26 | 14.88 | 14.99 | 15,893,120 | -0.70(-4.45%) |
Nov 03, 2020 | 15.84 | 15.90 | 15.56 | 15.69 | 5,692,862 | -0.26(-1.66%) |
Nov 02, 2020 | 15.86 | 16.14 | 15.74 | 15.95 | 6,505,275 | -0.04(-0.24%) |
Oct 30, 2020 | 15.71 | 16.13 | 15.67 | 15.99 | 13,379,917 | +0.40(+2.54%) |
Oct 29, 2020 | 15.81 | 15.83 | 15.42 | 15.59 | 4,621,387 | -0.28(-1.78%) |
Oct 28, 2020 | 15.53 | 15.89 | 15.51 | 15.88 | 10,429,036 | +0.59(+3.89%) |
Oct 27, 2020 | 15.37 | 15.41 | 15.23 | 15.28 | 2,278,306 | -0.12(-0.80%) |
Oct 26, 2020 | 15.33 | 15.60 | 15.15 | 15.40 | 6,612,714 | +0.24(+1.56%) |
Oct 23, 2020 | 15.17 | 15.34 | 15.17 | 15.17 | 2,844,543 | -0.05(-0.31%) |
Oct 22, 2020 | 15.17 | 15.39 | 15.11 | 15.22 | 4,036,551 | +0.02(+0.12%) |
Oct 21, 2020 | 15.18 | 15.23 | 15.05 | 15.20 | 2,987,120 | +0.01(+0.06%) |
Oct 20, 2020 | 15.20 | 15.28 | 15.03 | 15.19 | 4,666,675 | -0.05(-0.31%) |
Oct 19, 2020 | 14.88 | 15.28 | 14.84 | 15.23 | 5,840,655 | +0.24(+1.57%) |
Oct 16, 2020 | 14.83 | 15.00 | 14.74 | 15.00 | 3,649,732 | +0.09(+0.63%) |
Oct 15, 2020 | 15.06 | 15.09 | 14.88 | 14.90 | 4,685,757 | +0.10(+0.70%) |
Oct 14, 2020 | 14.64 | 14.89 | 14.60 | 14.80 | 3,975,596 | +0.12(+0.84%) |
Oct 13, 2020 | 14.58 | 14.75 | 14.56 | 14.68 | 4,684,560 | +0.02(+0.13%) |
Oct 12, 2020 | 14.88 | 14.95 | 14.54 | 14.66 | 7,746,535 | -0.50(-3.30%) |
Oct 09, 2020 | 15.30 | 15.32 | 15.15 | 15.16 | 3,576,312 | -0.22(-1.41%) |
Oct 08, 2020 | 15.34 | 15.45 | 15.33 | 15.38 | 2,965,649 | -0.08(-0.49%) |
Oct 07, 2020 | 15.58 | 15.62 | 15.42 | 15.45 | 3,476,910 | -0.28(-1.80%) |
Oct 06, 2020 | 15.51 | 15.79 | 15.41 | 15.73 | 5,926,721 | +0.26(+1.71%) |
Oct 05, 2020 | 15.71 | 15.71 | 15.45 | 15.47 | 3,833,221 | -0.35(-2.21%) |
Oct 02, 2020 | 15.72 | 15.86 | 15.52 | 15.82 | 9,353,652 | +0.45(+2.95%) |
Oct 01, 2020 | 15.39 | 15.52 | 15.34 | 15.37 | 5,017,093 | -0.25(-1.63%) |
Sep 30, 2020 | 15.73 | 15.73 | 15.44 | 15.62 | 6,212,159 | -0.11(-0.72%) |
Sep 29, 2020 | 15.70 | 15.76 | 15.64 | 15.73 | 3,008,734 | +0.07(+0.42%) |
Sep 28, 2020 | 15.71 | 15.86 | 15.67 | 15.67 | 8,433,423 | -0.33(-2.06%) |
Sep 25, 2020 | 16.34 | 16.44 | 15.95 | 16.00 | 5,169,316 | -0.37(-2.25%) |
Sep 24, 2020 | 16.64 | 16.64 | 16.18 | 16.37 | 10,710,891 | -0.09(-0.57%) |
Sep 23, 2020 | 16.00 | 16.52 | 15.99 | 16.46 | 9,214,213 | +0.49(+3.07%) |
Sep 22, 2020 | 16.10 | 16.33 | 15.93 | 15.97 | 5,079,559 | -0.31(-1.91%) |
Sep 21, 2020 | 16.59 | 16.73 | 16.26 | 16.28 | 10,255,833 | -0.08(-0.46%) |
Sep 18, 2020 | 16.06 | 16.59 | 16.04 | 16.36 | 9,362,763 | +0.22(+1.35%) |
Sep 17, 2020 | 16.29 | 16.35 | 16.01 | 16.14 | 8,587,197 | +0.25(+1.54%) |
Sep 16, 2020 | 15.58 | 15.90 | 15.56 | 15.89 | 4,016,328 | +0.26(+1.69%) |
Sep 15, 2020 | 15.65 | 15.73 | 15.56 | 15.63 | 5,180,602 | -0.24(-1.49%) |
Sep 14, 2020 | 15.92 | 15.98 | 15.73 | 15.87 | 5,036,011 | -0.27(-1.70%) |
Sep 11, 2020 | 15.92 | 16.35 | 15.86 | 16.14 | 9,703,274 | +0.09(+0.59%) |
Sep 10, 2020 | 15.54 | 16.13 | 15.48 | 16.05 | 13,744,782 | +0.33(+2.10%) |
Sep 09, 2020 | 15.87 | 16.02 | 15.59 | 15.72 | 9,820,912 | -0.47(-2.92%) |
Sep 08, 2020 | 16.08 | 16.22 | 15.74 | 16.19 | 19,822,842 | +0.74(+4.76%) |
Sep 04, 2020 | 15.35 | 16.08 | 15.17 | 15.45 | 24,087,772 | +0.18(+1.17%) |
Sep 03, 2020 | 14.73 | 15.40 | 14.71 | 15.27 | 19,155,138 | +0.75(+5.13%) |
Sep 02, 2020 | 14.49 | 14.80 | 14.49 | 14.53 | 7,218,868 | -0.14(-0.97%) |
Sep 01, 2020 | 14.78 | 14.87 | 14.65 | 14.67 | 6,034,099 | -0.23(-1.52%) |
Aug 31, 2020 | 15.00 | 15.04 | 14.82 | 14.89 | 4,754,876 | -0.15(-1.00%) |
Aug 28, 2020 | 15.05 | 15.11 | 15.00 | 15.05 | 4,600,068 | -0.08(-0.50%) |
Aug 27, 2020 | 15.02 | 15.23 | 14.97 | 15.12 | 7,241,325 | +0.05(+0.31%) |
Aug 26, 2020 | 15.34 | 15.34 | 15.05 | 15.07 | 4,925,842 | -0.32(-2.08%) |
Aug 25, 2020 | 15.56 | 15.58 | 15.39 | 15.39 | 3,919,696 | -0.12(-0.79%) |
Aug 24, 2020 | 15.44 | 15.65 | 15.39 | 15.52 | 4,564,114 | -0.10(-0.67%) |
Aug 21, 2020 | 15.72 | 15.75 | 15.59 | 15.62 | 4,559,808 | -0.11(-0.72%) |
Aug 20, 2020 | 16.00 | 16.02 | 15.70 | 15.73 | 4,757,479 | -0.21(-1.30%) |
Aug 19, 2020 | 15.84 | 15.97 | 15.78 | 15.94 | 4,640,660 | +0.09(+0.60%) |
Aug 18, 2020 | 15.94 | 16.02 | 15.81 | 15.85 | 4,282,195 | -0.15(-0.94%) |
Aug 17, 2020 | 16.07 | 16.08 | 15.97 | 16.00 | 3,944,134 | -0.18(-1.11%) |
Aug 14, 2020 | 16.13 | 16.26 | 16.11 | 16.18 | 3,193,529 | +0.01(+0.06%) |
Aug 13, 2020 | 16.16 | 16.23 | 16.03 | 16.17 | 4,606,249 | -0.03(-0.17%) |
Aug 12, 2020 | 16.49 | 16.49 | 16.14 | 16.20 | 7,536,038 | -0.43(-2.61%) |
Aug 11, 2020 | 16.40 | 16.65 | 16.31 | 16.63 | 7,380,843 | +0.32(+1.97%) |
Aug 10, 2020 | 16.23 | 16.53 | 16.22 | 16.31 | 5,066,018 | +0.08(+0.47%) |
Aug 07, 2020 | 16.10 | 16.38 | 16.05 | 16.23 | 4,592,546 | +0.18(+1.12%) |
Aug 06, 2020 | 16.29 | 16.32 | 16.04 | 16.06 | 4,363,200 | -0.21(-1.28%) |
Aug 05, 2020 | 16.29 | 16.35 | 16.24 | 16.26 | 4,006,633 | -0.05(-0.29%) |
Aug 04, 2020 | 16.42 | 16.46 | 16.31 | 16.31 | 6,823,866 | -0.07(-0.40%) |
Aug 03, 2020 | 16.47 | 16.47 | 16.33 | 16.38 | 5,582,746 | -0.24(-1.42%) |
Jul 31, 2020 | 16.59 | 16.92 | 16.59 | 16.61 | 8,189,729 | -0.28(-1.68%) |
Jul 30, 2020 | 17.13 | 17.21 | 16.88 | 16.90 | 7,776,039 | -0.09(-0.56%) |
Jul 29, 2020 | 17.08 | 17.12 | 16.93 | 16.99 | 4,612,300 | -0.20(-1.15%) |
Jul 28, 2020 | 17.04 | 17.22 | 16.99 | 17.19 | 4,729,040 | +0.20(+1.17%) |
Jul 27, 2020 | 17.18 | 17.23 | 16.95 | 16.99 | 4,682,791 | -0.30(-1.75%) |
Jul 24, 2020 | 17.40 | 17.57 | 17.20 | 17.29 | 10,925,572 | +0.16(+0.94%) |
Jul 23, 2020 | 16.73 | 17.23 | 16.67 | 17.13 | 11,116,737 | +0.43(+2.60%) |
Jul 22, 2020 | 16.73 | 16.85 | 16.63 | 16.70 | 6,084,395 | -0.06(-0.34%) |
Jul 21, 2020 | 16.48 | 16.81 | 16.47 | 16.75 | 8,591,492 | +0.18(+1.08%) |
Jul 20, 2020 | 17.02 | 17.10 | 16.54 | 16.57 | 7,332,600 | -0.50(-2.93%) |
Jul 17, 2020 | 17.06 | 17.22 | 17.01 | 17.07 | 5,592,252 | -0.03(-0.17%) |
Jul 16, 2020 | 17.16 | 17.31 | 17.04 | 17.10 | 6,500,000 | +0.12(+0.72%) |
Jul 15, 2020 | 16.91 | 17.20 | 16.85 | 16.98 | 8,790,707 | -0.01(-0.06%) |
Jul 14, 2020 | 17.29 | 17.51 | 16.98 | 16.99 | 13,172,105 | -0.13(-0.77%) |
Jul 13, 2020 | 16.60 | 17.18 | 16.41 | 17.12 | 12,377,532 | +0.34(+2.02%) |
Jul 10, 2020 | 16.91 | 17.09 | 16.76 | 16.78 | 6,591,640 | -0.11(-0.67%) |
Jul 09, 2020 | 16.92 | 17.20 | 16.86 | 16.90 | 8,710,269 | -0.16(-0.94%) |
Jul 08, 2020 | 17.18 | 17.27 | 17.04 | 17.06 | 5,144,772 | -0.23(-1.31%) |
Jul 07, 2020 | 17.17 | 17.29 | 16.99 | 17.28 | 5,417,396 | +0.13(+0.77%) |
Jul 06, 2020 | 17.35 | 17.36 | 17.11 | 17.15 | 6,319,638 | -0.45(-2.57%) |
Jul 02, 2020 | 17.54 | 17.62 | 17.44 | 17.60 | 5,666,626 | -0.11(-0.64%) |
Jul 01, 2020 | 17.92 | 17.95 | 17.64 | 17.72 | 8,353,073 | -0.22(-1.21%) |
Jun 30, 2020 | 18.27 | 18.29 | 17.88 | 17.93 | 6,597,508 | -0.34(-1.86%) |
Jun 29, 2020 | 18.51 | 18.70 | 18.27 | 18.27 | 8,363,778 | -0.22(-1.17%) |
Jun 26, 2020 | 18.08 | 18.51 | 18.06 | 18.49 | 8,428,002 | +0.44(+2.46%) |
Jun 25, 2020 | 18.23 | 18.41 | 18.03 | 18.05 | 8,449,994 | -0.17(-0.93%) |
Jun 24, 2020 | 17.93 | 18.34 | 17.83 | 18.22 | 12,155,446 | +0.36(+2.01%) |
Jun 23, 2020 | 17.90 | 17.93 | 17.69 | 17.86 | 6,143,273 | -0.16(-0.89%) |
Jun 22, 2020 | 18.23 | 18.26 | 18.00 | 18.02 | 2,899,738 | -0.21(-1.14%) |
Jun 19, 2020 | 18.04 | 18.37 | 18.03 | 18.23 | 7,772,726 | +0.00(+0.00%) |
Jun 18, 2020 | 18.31 | 18.36 | 18.21 | 18.23 | 3,493,947 | -0.07(-0.36%) |
Jun 17, 2020 | 18.23 | 18.34 | 18.14 | 18.29 | 3,820,271 | -0.03(-0.16%) |
Jun 16, 2020 | 18.25 | 18.62 | 18.22 | 18.32 | 8,819,348 | -0.34(-1.82%) |
Jun 15, 2020 | 19.18 | 19.25 | 18.60 | 18.66 | 7,507,592 | -0.23(-1.20%) |
Jun 12, 2020 | 18.61 | 19.23 | 18.53 | 18.89 | 13,527,923 | -0.14(-0.74%) |
Jun 11, 2020 | 18.44 | 19.05 | 18.35 | 19.03 | 11,384,597 | +0.90(+4.95%) |
Jun 10, 2020 | 18.25 | 18.27 | 18.02 | 18.13 | 6,511,927 | -0.25(-1.34%) |
Jun 09, 2020 | 18.58 | 18.58 | 18.30 | 18.38 | 3,525,720 | -0.11(-0.61%) |
Jun 08, 2020 | 18.65 | 18.78 | 18.49 | 18.49 | 3,213,791 | -0.16(-0.86%) |
Jun 05, 2020 | 18.94 | 18.97 | 18.59 | 18.65 | 6,740,070 | -0.37(-1.94%) |
Jun 04, 2020 | 18.93 | 19.13 | 18.80 | 19.02 | 7,485,263 | +0.12(+0.65%) |
Jun 03, 2020 | 18.92 | 19.00 | 18.84 | 18.90 | 3,057,809 | -0.08(-0.40%) |
Jun 02, 2020 | 19.09 | 19.28 | 18.97 | 18.97 | 4,145,455 | -0.12(-0.64%) |
Jun 01, 2020 | 19.25 | 19.27 | 19.08 | 19.09 | 3,129,685 | -0.11(-0.59%) |
May 29, 2020 | 19.43 | 19.56 | 19.15 | 19.21 | 7,901,238 | -0.26(-1.36%) |
May 28, 2020 | 19.55 | 19.55 | 19.16 | 19.47 | 5,779,334 | +0.04(+0.19%) |
May 27, 2020 | 19.58 | 19.97 | 19.43 | 19.43 | 6,633,369 | -0.10(-0.53%) |
May 26, 2020 | 19.17 | 19.56 | 19.16 | 19.54 | 3,704,710 | +0.06(+0.29%) |
May 22, 2020 | 19.60 | 19.67 | 19.47 | 19.48 | 4,342,725 | -0.09(-0.43%) |
May 21, 2020 | 19.35 | 19.60 | 19.28 | 19.57 | 7,331,557 | +0.22(+1.12%) |
May 20, 2020 | 19.52 | 19.52 | 19.31 | 19.35 | 3,129,462 | -0.39(-1.96%) |
May 19, 2020 | 19.66 | 19.76 | 19.48 | 19.74 | 4,244,198 | +0.05(+0.24%) |
May 18, 2020 | 19.78 | 19.86 | 19.59 | 19.69 | 5,222,274 | -0.37(-1.84%) |
May 15, 2020 | 20.48 | 20.52 | 20.06 | 20.06 | 4,925,216 | -0.14(-0.70%) |
May 14, 2020 | 20.56 | 20.74 | 20.20 | 20.20 | 5,720,647 | -0.22(-1.06%) |
May 13, 2020 | 20.12 | 20.67 | 19.95 | 20.42 | 9,311,222 | +0.24(+1.17%) |
May 12, 2020 | 19.71 | 20.18 | 19.66 | 20.18 | 5,397,397 | +0.40(+2.00%) |
May 11, 2020 | 20.08 | 20.09 | 19.67 | 19.78 | 2,805,066 | -0.16(-0.80%) |
May 08, 2020 | 20.08 | 20.16 | 19.93 | 19.94 | 3,569,319 | -0.28(-1.40%) |
May 07, 2020 | 20.23 | 20.35 | 20.14 | 20.23 | 4,482,845 | -0.25(-1.24%) |
May 06, 2020 | 20.44 | 20.58 | 20.29 | 20.48 | 3,786,385 | -0.13(-0.64%) |
May 05, 2020 | 20.64 | 20.69 | 20.38 | 20.61 | 4,231,080 | -0.23(-1.09%) |
May 04, 2020 | 21.22 | 21.26 | 20.83 | 20.84 | 5,122,537 | -0.27(-1.30%) |