Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.78 | 25.82 | 24.98 | 25.06 | 1,301,097 | -0.53(-2.08%) |
May 27, 2021 | 24.89 | 25.61 | 24.89 | 25.60 | 1,753,232 | +0.65(+2.60%) |
May 26, 2021 | 24.26 | 25.21 | 24.15 | 24.95 | 1,474,104 | +0.49(+2.00%) |
May 25, 2021 | 25.37 | 25.46 | 24.38 | 24.46 | 1,430,365 | -0.94(-3.70%) |
May 24, 2021 | 25.81 | 25.91 | 25.21 | 25.40 | 965,967 | -0.24(-0.93%) |
May 21, 2021 | 25.82 | 26.04 | 25.27 | 25.64 | 1,047,679 | +0.16(+0.63%) |
May 20, 2021 | 25.50 | 25.55 | 24.61 | 25.48 | 1,291,398 | -0.07(-0.28%) |
May 19, 2021 | 25.73 | 26.10 | 25.13 | 25.55 | 1,403,542 | -0.86(-3.26%) |
May 18, 2021 | 27.32 | 27.45 | 26.35 | 26.41 | 2,091,859 | -0.83(-3.06%) |
May 17, 2021 | 25.76 | 27.40 | 25.60 | 27.25 | 1,221,801 | +1.21(+4.63%) |
May 14, 2021 | 25.49 | 26.57 | 25.48 | 26.04 | 1,282,420 | +0.99(+3.97%) |
May 13, 2021 | 24.38 | 25.61 | 23.96 | 25.05 | 1,484,632 | -0.68(-2.63%) |
May 12, 2021 | 25.56 | 26.62 | 25.14 | 25.72 | 1,176,680 | +0.37(+1.46%) |
May 11, 2021 | 25.33 | 26.09 | 24.92 | 25.35 | 1,164,040 | -0.76(-2.90%) |
May 10, 2021 | 26.95 | 27.70 | 26.09 | 26.11 | 1,860,110 | -0.47(-1.75%) |
May 07, 2021 | 24.52 | 26.67 | 24.40 | 26.58 | 1,522,968 | +1.60(+6.41%) |
May 06, 2021 | 24.76 | 25.04 | 23.78 | 24.98 | 1,211,714 | +0.20(+0.82%) |
May 05, 2021 | 24.32 | 24.99 | 23.59 | 24.77 | 1,805,956 | +1.13(+4.76%) |
May 04, 2021 | 23.35 | 23.83 | 22.85 | 23.65 | 3,094,887 | +0.54(+2.32%) |
May 03, 2021 | 22.91 | 23.52 | 22.90 | 23.11 | 2,425,910 | +0.57(+2.54%) |
Apr 30, 2021 | 23.99 | 24.41 | 22.52 | 22.54 | 2,569,742 | -2.19(-8.86%) |
Apr 29, 2021 | 24.36 | 24.89 | 24.06 | 24.73 | 1,790,529 | +0.96(+4.03%) |
Apr 28, 2021 | 22.36 | 23.91 | 22.36 | 23.77 | 2,147,607 | +1.53(+6.88%) |
Apr 27, 2021 | 22.50 | 22.85 | 21.48 | 22.24 | 1,485,106 | -0.20(-0.90%) |
Apr 26, 2021 | 22.25 | 22.76 | 22.25 | 22.44 | 943,638 | +0.22(+0.99%) |
Apr 23, 2021 | 22.29 | 22.70 | 22.00 | 22.22 | 1,004,176 | +0.01(+0.04%) |
Apr 22, 2021 | 22.69 | 22.69 | 21.90 | 22.21 | 853,002 | -0.45(-1.98%) |
Apr 21, 2021 | 22.04 | 22.94 | 21.74 | 22.66 | 930,356 | +0.24(+1.06%) |
Apr 20, 2021 | 22.94 | 23.21 | 21.61 | 22.43 | 1,173,039 | -0.77(-3.30%) |
Apr 19, 2021 | 23.28 | 23.79 | 22.96 | 23.19 | 715,396 | -0.24(-1.01%) |
Apr 16, 2021 | 23.71 | 23.86 | 23.20 | 23.43 | 700,228 | -0.12(-0.52%) |
Apr 15, 2021 | 23.68 | 23.83 | 23.07 | 23.55 | 1,036,840 | -0.28(-1.18%) |
Apr 14, 2021 | 23.22 | 24.29 | 23.22 | 23.83 | 1,103,008 | +0.91(+3.95%) |
Apr 13, 2021 | 22.65 | 22.96 | 22.24 | 22.93 | 1,018,974 | +0.12(+0.54%) |
Apr 12, 2021 | 23.03 | 23.36 | 22.68 | 22.80 | 2,016,298 | +0.10(+0.43%) |
Apr 09, 2021 | 23.57 | 23.70 | 22.69 | 22.71 | 1,142,448 | -0.95(-4.01%) |
Apr 08, 2021 | 23.81 | 23.88 | 23.29 | 23.66 | 942,697 | -0.55(-2.29%) |
Apr 07, 2021 | 23.70 | 24.25 | 23.36 | 24.21 | 1,206,838 | +0.56(+2.38%) |
Apr 06, 2021 | 23.89 | 24.47 | 23.62 | 23.65 | 1,120,543 | +0.04(+0.15%) |
Apr 05, 2021 | 24.93 | 24.93 | 23.57 | 23.61 | 1,287,923 | -1.40(-5.59%) |
Apr 01, 2021 | 24.01 | 25.02 | 23.74 | 25.01 | 1,233,644 | +1.30(+5.49%) |
Mar 31, 2021 | 24.13 | 24.20 | 23.53 | 23.71 | 1,616,431 | -0.43(-1.79%) |
Mar 30, 2021 | 23.78 | 24.43 | 23.78 | 24.14 | 776,984 | +0.02(+0.07%) |
Mar 29, 2021 | 24.64 | 24.99 | 23.97 | 24.12 | 1,056,815 | -0.91(-3.62%) |
Mar 26, 2021 | 24.91 | 25.16 | 24.25 | 25.03 | 1,067,854 | +0.77(+3.15%) |
Mar 25, 2021 | 23.45 | 24.43 | 22.93 | 24.26 | 1,511,977 | +0.31(+1.28%) |
Mar 24, 2021 | 24.62 | 24.87 | 23.94 | 23.96 | 1,861,341 | +0.04(+0.18%) |
Mar 23, 2021 | 25.40 | 25.52 | 23.74 | 23.91 | 1,837,626 | -2.17(-8.33%) |
Mar 22, 2021 | 27.02 | 27.05 | 25.65 | 26.08 | 1,027,450 | -0.89(-3.29%) |
Mar 19, 2021 | 26.60 | 27.30 | 26.02 | 26.97 | 4,263,459 | +0.36(+1.35%) |
Mar 18, 2021 | 27.97 | 28.06 | 26.40 | 26.61 | 1,657,673 | -1.63(-5.76%) |
Mar 17, 2021 | 27.25 | 28.28 | 27.22 | 28.24 | 1,163,288 | +0.63(+2.29%) |
Mar 16, 2021 | 28.25 | 28.28 | 27.31 | 27.61 | 1,575,543 | -1.17(-4.06%) |
Mar 15, 2021 | 28.49 | 28.80 | 28.12 | 28.77 | 1,521,855 | +0.27(+0.96%) |
Mar 12, 2021 | 28.76 | 29.32 | 27.97 | 28.50 | 1,437,186 | -0.27(-0.95%) |
Mar 11, 2021 | 29.25 | 29.47 | 28.68 | 28.77 | 1,233,080 | -0.38(-1.30%) |
Mar 10, 2021 | 28.52 | 29.64 | 28.02 | 29.15 | 1,420,171 | +0.70(+2.47%) |
Mar 09, 2021 | 29.01 | 29.44 | 28.37 | 28.45 | 1,863,275 | -0.74(-2.53%) |
Mar 08, 2021 | 28.76 | 29.51 | 28.04 | 29.19 | 2,582,573 | +0.66(+2.31%) |
Mar 05, 2021 | 26.09 | 28.55 | 25.51 | 28.53 | 4,067,763 | +3.18(+12.56%) |
Mar 04, 2021 | 25.42 | 25.64 | 24.13 | 25.35 | 2,190,757 | +0.23(+0.91%) |
Mar 03, 2021 | 25.77 | 26.32 | 25.02 | 25.12 | 2,286,604 | -0.39(-1.52%) |
Mar 02, 2021 | 26.17 | 26.73 | 25.11 | 25.50 | 1,946,802 | -0.83(-3.14%) |
Mar 01, 2021 | 25.96 | 26.51 | 25.78 | 26.33 | 1,778,783 | +1.06(+4.21%) |
Feb 26, 2021 | 24.95 | 25.51 | 23.78 | 25.27 | 1,678,366 | -0.19(-0.76%) |
Feb 25, 2021 | 26.32 | 27.02 | 25.14 | 25.46 | 1,826,644 | -0.38(-1.46%) |
Feb 24, 2021 | 24.72 | 26.00 | 24.63 | 25.84 | 3,031,414 | +1.36(+5.57%) |
Feb 23, 2021 | 24.35 | 24.63 | 22.26 | 24.47 | 1,638,408 | -0.04(-0.18%) |
Feb 22, 2021 | 23.56 | 24.90 | 23.45 | 24.52 | 3,221,266 | +1.20(+5.13%) |
Feb 19, 2021 | 23.02 | 23.93 | 22.90 | 23.32 | 1,481,533 | +0.28(+1.22%) |
Feb 18, 2021 | 23.46 | 23.52 | 22.49 | 23.04 | 1,545,146 | -0.67(-2.82%) |
Feb 17, 2021 | 24.50 | 24.54 | 23.38 | 23.71 | 1,569,873 | -0.64(-2.64%) |
Feb 16, 2021 | 25.06 | 25.77 | 24.19 | 24.35 | 1,900,656 | -0.14(-0.57%) |
Feb 12, 2021 | 23.54 | 24.58 | 23.30 | 24.49 | 1,277,877 | +0.74(+3.11%) |
Feb 11, 2021 | 22.91 | 24.51 | 22.50 | 23.75 | 2,840,303 | -0.83(-3.36%) |
Feb 10, 2021 | 22.29 | 24.62 | 22.06 | 24.58 | 2,751,629 | +1.98(+8.75%) |
Feb 09, 2021 | 23.22 | 23.33 | 22.45 | 22.60 | 1,767,997 | -0.86(-3.68%) |
Feb 08, 2021 | 23.22 | 23.56 | 22.84 | 23.46 | 929,356 | +0.57(+2.47%) |
Feb 05, 2021 | 23.10 | 23.66 | 22.76 | 22.90 | 1,141,424 | +0.17(+0.77%) |
Feb 04, 2021 | 22.73 | 22.80 | 22.12 | 22.72 | 1,314,658 | +0.18(+0.81%) |
Feb 03, 2021 | 21.49 | 22.57 | 21.49 | 22.54 | 1,083,687 | +1.15(+5.38%) |
Feb 02, 2021 | 21.95 | 22.22 | 21.17 | 21.39 | 1,059,337 | +0.18(+0.86%) |
Feb 01, 2021 | 21.42 | 21.52 | 20.39 | 21.21 | 1,696,065 | +0.04(+0.21%) |
Jan 29, 2021 | 21.33 | 21.76 | 20.62 | 21.16 | 1,470,347 | -0.33(-1.54%) |
Jan 28, 2021 | 22.10 | 22.39 | 21.14 | 21.49 | 2,108,298 | -0.42(-1.91%) |
Jan 27, 2021 | 21.07 | 23.02 | 20.72 | 21.91 | 2,680,238 | +0.51(+2.36%) |
Jan 26, 2021 | 22.54 | 22.82 | 21.30 | 21.41 | 1,643,607 | -0.81(-3.65%) |
Jan 25, 2021 | 21.66 | 22.35 | 21.26 | 22.22 | 1,700,954 | +0.13(+0.59%) |
Jan 22, 2021 | 20.78 | 22.12 | 20.61 | 22.09 | 1,970,559 | +0.66(+3.09%) |
Jan 21, 2021 | 22.44 | 22.60 | 21.38 | 21.42 | 1,404,711 | -1.24(-5.46%) |
Jan 20, 2021 | 22.99 | 23.09 | 22.46 | 22.66 | 1,476,380 | +0.02(+0.08%) |
Jan 19, 2021 | 22.83 | 22.88 | 22.27 | 22.64 | 2,010,656 | +0.22(+0.97%) |
Jan 15, 2021 | 23.48 | 23.53 | 22.20 | 22.43 | 1,603,890 | -1.57(-6.54%) |
Jan 14, 2021 | 22.08 | 24.08 | 22.01 | 24.00 | 2,218,027 | +2.16(+9.90%) |
Jan 13, 2021 | 22.95 | 22.98 | 21.48 | 21.83 | 1,980,837 | -1.17(-5.08%) |
Jan 12, 2021 | 22.21 | 23.29 | 22.21 | 23.00 | 1,601,427 | +1.03(+4.68%) |
Jan 11, 2021 | 21.47 | 22.16 | 21.25 | 21.97 | 1,460,201 | -0.13(-0.59%) |
Jan 08, 2021 | 22.81 | 22.86 | 21.95 | 22.10 | 1,059,852 | -0.45(-2.01%) |
Jan 07, 2021 | 22.31 | 22.83 | 21.97 | 22.56 | 1,998,018 | +0.70(+3.19%) |
Jan 06, 2021 | 22.31 | 23.29 | 21.47 | 21.86 | 2,734,538 | +0.04(+0.20%) |
Jan 05, 2021 | 20.61 | 22.23 | 20.49 | 21.82 | 1,695,624 | +1.65(+8.17%) |
Jan 04, 2021 | 20.32 | 20.62 | 19.75 | 20.17 | 1,889,936 | -0.02(-0.09%) |
Dec 31, 2020 | 20.19 | 20.19 | 20.19 | 939,035 | -0.37(-1.78%) | |
Dec 30, 2020 | 20.34 | 20.85 | 20.31 | 20.55 | 939,035 | +0.08(+0.38%) |
Dec 29, 2020 | 21.01 | 21.06 | 20.28 | 20.47 | 642,283 | -0.17(-0.80%) |
Dec 28, 2020 | 21.23 | 21.63 | 20.50 | 20.64 | 2,281,048 | -0.45(-2.15%) |
Dec 24, 2020 | 21.53 | 21.53 | 20.80 | 21.09 | 330,988 | -0.27(-1.26%) |
Dec 23, 2020 | 21.17 | 21.76 | 21.07 | 21.36 | 2,025,217 | +0.40(+1.91%) |
Dec 22, 2020 | 21.09 | 21.29 | 20.75 | 20.96 | 1,032,358 | -0.10(-0.50%) |
Dec 21, 2020 | 20.87 | 21.35 | 20.26 | 21.07 | 1,126,834 | -0.66(-3.05%) |
Dec 18, 2020 | 21.41 | 21.83 | 21.27 | 21.73 | 3,645,008 | -0.27(-1.23%) |
Dec 17, 2020 | 21.68 | 22.32 | 21.31 | 22.00 | 1,767,167 | +0.44(+2.02%) |
Dec 16, 2020 | 21.66 | 22.18 | 21.35 | 21.56 | 2,207,665 | -0.16(-0.72%) |
Dec 15, 2020 | 20.96 | 21.80 | 20.95 | 21.72 | 1,226,482 | +0.70(+3.32%) |
Dec 14, 2020 | 22.23 | 22.55 | 20.80 | 21.02 | 2,066,469 | -1.04(-4.70%) |
Dec 11, 2020 | 22.28 | 22.39 | 21.56 | 22.06 | 1,139,014 | -0.37(-1.67%) |
Dec 10, 2020 | 21.44 | 22.88 | 21.37 | 22.44 | 2,219,369 | +0.96(+4.46%) |
Dec 09, 2020 | 22.03 | 22.59 | 21.05 | 21.48 | 1,805,236 | -0.56(-2.53%) |
Dec 08, 2020 | 21.07 | 22.03 | 20.95 | 22.03 | 1,510,346 | +0.46(+2.14%) |
Dec 07, 2020 | 20.95 | 21.73 | 20.93 | 21.57 | 1,663,183 | -0.15(-0.68%) |
Dec 04, 2020 | 21.57 | 21.88 | 21.42 | 21.72 | 1,826,691 | +0.71(+3.40%) |
Dec 03, 2020 | 20.92 | 21.42 | 20.72 | 21.01 | 1,443,429 | +0.11(+0.54%) |
Dec 02, 2020 | 20.05 | 21.66 | 19.99 | 20.89 | 1,963,025 | +0.55(+2.70%) |
Dec 01, 2020 | 20.51 | 20.81 | 20.17 | 20.34 | 1,601,954 | +0.50(+2.50%) |
Nov 30, 2020 | 20.39 | 20.54 | 19.73 | 19.85 | 2,327,039 | -0.85(-4.13%) |
Nov 27, 2020 | 20.88 | 21.29 | 20.59 | 20.70 | 1,458,072 | -0.32(-1.53%) |
Nov 25, 2020 | 20.63 | 21.15 | 20.43 | 21.02 | 2,231,565 | -0.09(-0.41%) |
Nov 24, 2020 | 20.89 | 21.68 | 20.71 | 21.11 | 4,442,477 | +1.01(+5.03%) |
Nov 23, 2020 | 18.01 | 20.18 | 18.01 | 20.10 | 2,836,957 | +2.53(+14.38%) |
Nov 20, 2020 | 17.50 | 18.17 | 17.19 | 17.57 | 3,250,345 | -0.51(-2.84%) |
Nov 19, 2020 | 16.96 | 18.15 | 16.90 | 18.09 | 2,257,136 | +0.85(+4.96%) |
Nov 18, 2020 | 16.66 | 18.30 | 16.51 | 17.23 | 3,788,986 | +0.71(+4.27%) |
Nov 17, 2020 | 15.91 | 16.55 | 15.73 | 16.53 | 2,509,007 | +0.37(+2.27%) |
Nov 16, 2020 | 15.67 | 16.61 | 15.49 | 16.16 | 2,321,430 | +1.11(+7.35%) |
Nov 13, 2020 | 14.67 | 15.22 | 14.47 | 15.05 | 1,673,989 | +0.64(+4.41%) |
Nov 12, 2020 | 14.54 | 15.03 | 14.31 | 14.42 | 2,011,751 | -0.43(-2.88%) |
Nov 11, 2020 | 15.10 | 15.17 | 14.54 | 14.84 | 1,755,800 | -0.10(-0.69%) |
Nov 10, 2020 | 15.40 | 15.40 | 14.42 | 14.95 | 2,739,723 | -0.11(-0.74%) |
Nov 09, 2020 | 14.52 | 15.43 | 14.23 | 15.06 | 3,923,233 | +2.04(+15.71%) |
Nov 06, 2020 | 13.36 | 13.69 | 12.94 | 13.01 | 1,764,452 | -0.40(-2.95%) |
Nov 05, 2020 | 13.40 | 13.58 | 13.31 | 13.41 | 1,459,329 | +0.01(+0.06%) |
Nov 04, 2020 | 13.44 | 13.59 | 12.87 | 13.40 | 2,137,786 | -0.13(-0.95%) |
Nov 03, 2020 | 13.70 | 13.93 | 13.20 | 13.53 | 1,413,607 | +0.08(+0.57%) |
Nov 02, 2020 | 12.94 | 13.64 | 12.55 | 13.45 | 2,363,439 | +0.68(+5.31%) |
Oct 30, 2020 | 12.27 | 12.78 | 12.15 | 12.77 | 1,913,576 | +0.49(+3.99%) |
Oct 29, 2020 | 11.95 | 12.31 | 11.77 | 12.28 | 1,810,361 | +0.07(+0.56%) |
Oct 28, 2020 | 12.40 | 12.58 | 12.00 | 12.22 | 1,633,367 | -0.65(-5.07%) |
Oct 27, 2020 | 12.75 | 12.97 | 12.27 | 12.87 | 2,820,714 | +0.00(+0.00%) |
Oct 26, 2020 | 13.20 | 13.20 | 12.70 | 12.87 | 1,456,551 | -0.57(-4.22%) |
Oct 23, 2020 | 13.17 | 13.74 | 13.10 | 13.44 | 2,383,530 | +0.38(+2.89%) |
Oct 22, 2020 | 12.49 | 13.09 | 12.45 | 13.06 | 1,869,550 | +0.58(+4.68%) |
Oct 21, 2020 | 12.52 | 12.74 | 12.44 | 12.47 | 776,898 | -0.21(-1.63%) |
Oct 20, 2020 | 12.55 | 12.87 | 12.52 | 12.68 | 1,020,143 | +0.34(+2.71%) |
Oct 19, 2020 | 12.50 | 12.86 | 12.30 | 12.34 | 2,266,241 | +0.02(+0.14%) |
Oct 16, 2020 | 12.73 | 12.84 | 12.28 | 12.33 | 1,557,821 | -0.50(-3.89%) |
Oct 15, 2020 | 12.62 | 12.92 | 12.47 | 12.83 | 1,826,746 | -0.08(-0.60%) |
Oct 14, 2020 | 12.80 | 13.36 | 12.75 | 12.90 | 1,753,641 | +0.11(+0.87%) |
Oct 13, 2020 | 12.66 | 12.95 | 12.46 | 12.79 | 2,726,033 | -0.14(-1.06%) |
Oct 12, 2020 | 12.76 | 12.96 | 12.66 | 12.93 | 1,084,565 | +0.03(+0.20%) |
Oct 09, 2020 | 13.40 | 13.42 | 12.76 | 12.90 | 1,646,294 | -0.38(-2.85%) |
Oct 08, 2020 | 12.78 | 13.29 | 12.65 | 13.28 | 1,893,552 | +0.73(+5.82%) |
Oct 07, 2020 | 12.33 | 12.62 | 12.10 | 12.55 | 1,807,034 | +0.19(+1.53%) |
Oct 06, 2020 | 12.83 | 13.02 | 12.14 | 12.36 | 2,230,154 | -0.15(-1.17%) |
Oct 05, 2020 | 12.53 | 12.75 | 12.23 | 12.51 | 1,576,085 | +0.46(+3.85%) |
Oct 02, 2020 | 11.11 | 12.12 | 11.06 | 12.04 | 2,268,282 | +0.46(+4.01%) |
Oct 01, 2020 | 12.31 | 12.36 | 11.43 | 11.58 | 4,520,061 | -1.01(-7.99%) |
Sep 30, 2020 | 12.65 | 13.13 | 12.31 | 12.58 | 3,281,858 | +0.07(+0.55%) |
Sep 29, 2020 | 12.62 | 12.71 | 12.11 | 12.52 | 2,171,414 | -0.25(-1.95%) |
Sep 28, 2020 | 12.52 | 12.92 | 12.46 | 12.77 | 1,919,729 | +0.60(+4.94%) |
Sep 25, 2020 | 11.84 | 12.37 | 11.73 | 12.16 | 1,829,875 | +0.16(+1.36%) |
Sep 24, 2020 | 12.06 | 12.33 | 11.69 | 12.00 | 1,988,065 | -0.09(-0.78%) |
Sep 23, 2020 | 12.84 | 13.03 | 12.10 | 12.10 | 3,039,127 | -0.74(-5.76%) |
Sep 22, 2020 | 13.23 | 13.41 | 12.75 | 12.83 | 1,625,983 | -0.33(-2.48%) |
Sep 21, 2020 | 13.43 | 13.44 | 12.78 | 13.16 | 1,677,268 | -0.76(-5.49%) |
Sep 18, 2020 | 14.14 | 14.38 | 13.62 | 13.92 | 3,181,066 | -0.30(-2.11%) |
Sep 17, 2020 | 14.02 | 14.52 | 13.90 | 14.23 | 1,592,541 | -0.07(-0.48%) |
Sep 16, 2020 | 13.47 | 14.44 | 13.36 | 14.29 | 3,494,959 | +0.92(+6.87%) |
Sep 15, 2020 | 13.44 | 13.72 | 13.13 | 13.37 | 1,845,632 | +0.01(+0.06%) |
Sep 14, 2020 | 12.95 | 13.44 | 12.73 | 13.37 | 2,356,330 | +0.52(+4.08%) |
Sep 11, 2020 | 12.57 | 13.01 | 12.37 | 12.84 | 2,859,188 | +0.34(+2.75%) |
Sep 10, 2020 | 12.89 | 12.89 | 12.35 | 12.50 | 2,728,299 | -0.33(-2.55%) |
Sep 09, 2020 | 13.18 | 13.22 | 12.62 | 12.83 | 1,889,689 | -0.18(-1.39%) |
Sep 08, 2020 | 13.38 | 13.45 | 12.89 | 13.01 | 2,186,945 | -0.76(-5.49%) |
Sep 04, 2020 | 13.90 | 14.13 | 13.30 | 13.76 | 1,791,460 | -0.06(-0.43%) |
Sep 03, 2020 | 14.09 | 14.46 | 13.77 | 13.82 | 1,772,850 | -0.30(-2.13%) |
Sep 02, 2020 | 14.32 | 14.49 | 13.99 | 14.12 | 1,473,084 | -0.27(-1.85%) |
Sep 01, 2020 | 14.24 | 14.77 | 14.05 | 14.39 | 1,590,235 | +0.23(+1.64%) |
Aug 31, 2020 | 14.68 | 14.71 | 14.15 | 14.16 | 2,420,338 | -0.44(-3.00%) |
Aug 28, 2020 | 14.26 | 14.80 | 14.18 | 14.59 | 1,469,930 | +0.33(+2.29%) |
Aug 27, 2020 | 14.35 | 14.59 | 14.07 | 14.27 | 1,778,827 | +0.03(+0.24%) |
Aug 26, 2020 | 14.55 | 14.70 | 14.17 | 14.23 | 1,390,656 | -0.21(-1.49%) |
Aug 25, 2020 | 15.13 | 15.16 | 14.28 | 14.45 | 1,397,738 | -0.52(-3.44%) |
Aug 24, 2020 | 14.23 | 15.08 | 14.04 | 14.96 | 2,034,870 | +0.46(+3.20%) |
Aug 21, 2020 | 14.74 | 14.90 | 14.35 | 14.50 | 2,423,575 | -0.43(-2.88%) |
Aug 20, 2020 | 15.28 | 15.45 | 14.83 | 14.93 | 2,048,655 | -0.75(-4.77%) |
Aug 19, 2020 | 15.44 | 16.05 | 15.31 | 15.68 | 1,481,704 | +0.23(+1.50%) |
Aug 18, 2020 | 15.84 | 16.07 | 15.44 | 15.45 | 2,134,511 | -0.51(-3.18%) |
Aug 17, 2020 | 16.02 | 16.32 | 15.85 | 15.95 | 1,551,847 | -0.21(-1.28%) |
Aug 14, 2020 | 15.54 | 16.26 | 15.45 | 16.16 | 1,587,856 | +0.48(+3.07%) |
Aug 13, 2020 | 16.20 | 16.23 | 15.50 | 15.68 | 1,994,597 | -0.75(-4.59%) |
Aug 12, 2020 | 16.83 | 16.91 | 16.13 | 16.43 | 1,524,063 | -0.03(-0.15%) |
Aug 11, 2020 | 17.00 | 17.39 | 16.37 | 16.46 | 2,093,101 | +0.00(+0.00%) |
Aug 10, 2020 | 15.73 | 16.71 | 15.73 | 16.46 | 1,969,055 | +0.83(+5.31%) |
Aug 07, 2020 | 15.56 | 15.70 | 15.23 | 15.63 | 1,710,857 | -0.17(-1.07%) |
Aug 06, 2020 | 16.25 | 16.29 | 15.80 | 15.80 | 1,306,168 | -0.53(-3.22%) |
Aug 05, 2020 | 16.11 | 16.63 | 15.73 | 16.32 | 1,870,675 | +0.60(+3.83%) |
Aug 04, 2020 | 15.29 | 15.73 | 15.00 | 15.72 | 2,352,832 | +0.37(+2.43%) |
Aug 03, 2020 | 14.86 | 15.53 | 14.62 | 15.35 | 2,460,712 | +0.24(+1.57%) |
Jul 31, 2020 | 15.09 | 15.20 | 14.54 | 15.11 | 2,974,469 | -0.19(-1.22%) |
Jul 30, 2020 | 15.39 | 15.63 | 14.84 | 15.30 | 2,478,997 | -0.35(-2.22%) |
Jul 29, 2020 | 16.52 | 16.86 | 15.34 | 15.64 | 3,948,294 | -0.82(-4.99%) |
Jul 28, 2020 | 17.27 | 17.49 | 16.30 | 16.47 | 1,608,661 | -0.89(-5.13%) |
Jul 27, 2020 | 16.98 | 17.45 | 16.91 | 17.36 | 1,445,807 | +0.37(+2.20%) |
Jul 24, 2020 | 17.22 | 17.43 | 16.86 | 16.98 | 1,502,575 | -0.25(-1.48%) |
Jul 23, 2020 | 16.19 | 17.32 | 16.14 | 17.24 | 2,686,718 | +0.89(+5.44%) |
Jul 22, 2020 | 16.41 | 16.61 | 16.06 | 16.35 | 2,742,227 | -0.35(-2.08%) |
Jul 21, 2020 | 15.79 | 17.16 | 15.79 | 16.69 | 3,133,039 | +1.38(+9.02%) |
Jul 20, 2020 | 15.48 | 15.86 | 15.21 | 15.31 | 2,161,863 | -0.07(-0.44%) |
Jul 17, 2020 | 16.23 | 16.30 | 15.36 | 15.38 | 4,114,648 | -0.90(-5.52%) |
Jul 16, 2020 | 16.12 | 16.55 | 15.89 | 16.28 | 1,085,165 | -0.14(-0.88%) |
Jul 15, 2020 | 16.69 | 16.81 | 16.00 | 16.42 | 2,360,298 | +0.36(+2.22%) |
Jul 14, 2020 | 15.08 | 16.11 | 15.01 | 16.07 | 2,310,394 | +0.88(+5.80%) |
Jul 13, 2020 | 16.02 | 16.02 | 15.16 | 15.19 | 2,224,469 | -0.64(-4.07%) |
Jul 10, 2020 | 14.74 | 15.96 | 14.50 | 15.83 | 2,661,162 | +1.03(+6.99%) |
Jul 09, 2020 | 15.73 | 15.75 | 14.56 | 14.80 | 2,332,721 | -0.91(-5.77%) |
Jul 08, 2020 | 15.13 | 15.88 | 15.08 | 15.70 | 2,969,492 | +0.19(+1.26%) |
Jul 07, 2020 | 15.88 | 15.96 | 15.47 | 15.51 | 1,495,948 | -0.70(-4.34%) |
Jul 06, 2020 | 16.00 | 16.44 | 15.71 | 16.21 | 1,823,765 | +0.58(+3.74%) |
Jul 02, 2020 | 16.13 | 16.42 | 15.52 | 15.63 | 1,966,223 | -0.08(-0.49%) |
Jul 01, 2020 | 16.52 | 16.90 | 15.68 | 15.70 | 2,024,879 | -0.83(-5.02%) |
Jun 30, 2020 | 15.97 | 16.61 | 15.83 | 16.53 | 2,543,326 | +0.31(+1.88%) |
Jun 29, 2020 | 16.04 | 16.51 | 15.78 | 16.23 | 1,792,555 | +0.46(+2.90%) |
Jun 26, 2020 | 16.66 | 16.73 | 15.63 | 15.77 | 2,598,147 | -1.09(-6.48%) |
Jun 25, 2020 | 15.92 | 16.90 | 15.77 | 16.86 | 1,738,424 | +0.66(+4.08%) |
Jun 24, 2020 | 17.20 | 17.28 | 16.14 | 16.20 | 2,653,539 | -1.52(-8.56%) |
Jun 23, 2020 | 18.68 | 18.74 | 17.56 | 17.72 | 2,500,796 | -0.62(-3.37%) |
Jun 22, 2020 | 18.12 | 18.55 | 17.85 | 18.34 | 2,112,080 | +0.19(+1.03%) |
Jun 19, 2020 | 18.99 | 19.02 | 18.05 | 18.15 | 8,037,535 | -0.17(-0.92%) |
Jun 18, 2020 | 18.10 | 18.85 | 18.01 | 18.32 | 1,892,216 | -0.18(-0.96%) |
Jun 17, 2020 | 19.52 | 19.63 | 18.43 | 18.50 | 1,731,194 | -1.10(-5.62%) |
Jun 16, 2020 | 21.08 | 21.08 | 19.22 | 19.60 | 2,709,330 | +0.03(+0.13%) |
Jun 15, 2020 | 17.78 | 20.06 | 17.50 | 19.58 | 2,872,131 | +0.54(+2.85%) |
Jun 12, 2020 | 19.05 | 19.52 | 18.10 | 19.03 | 2,287,318 | +1.39(+7.88%) |
Jun 11, 2020 | 18.64 | 19.80 | 17.49 | 17.64 | 2,999,306 | -3.31(-15.81%) |
Jun 10, 2020 | 21.96 | 22.13 | 20.60 | 20.96 | 3,162,731 | -1.45(-6.47%) |
Jun 09, 2020 | 22.38 | 23.32 | 21.89 | 22.41 | 2,957,559 | -1.57(-6.54%) |
Jun 08, 2020 | 24.29 | 24.52 | 23.10 | 23.97 | 3,510,098 | +1.23(+5.40%) |
Jun 05, 2020 | 23.51 | 23.95 | 22.55 | 22.74 | 4,629,982 | +1.57(+7.40%) |
Jun 04, 2020 | 19.41 | 21.19 | 18.95 | 21.18 | 4,208,400 | +1.92(+9.94%) |
Jun 03, 2020 | 18.87 | 19.33 | 18.76 | 19.26 | 2,669,955 | +0.79(+4.27%) |
Jun 02, 2020 | 17.47 | 18.82 | 17.44 | 18.47 | 3,411,072 | +1.30(+7.55%) |