Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.82 | 26.03 | 25.27 | 25.45 | 1,300,125 | -0.41(-1.58%) |
Jul 29, 2021 | 25.85 | 26.68 | 25.62 | 25.85 | 1,738,463 | -0.77(-2.90%) |
Jul 28, 2021 | 26.42 | 26.83 | 25.38 | 26.63 | 742,444 | +0.53(+2.04%) |
Jul 27, 2021 | 26.20 | 26.23 | 25.67 | 26.09 | 683,638 | -0.43(-1.64%) |
Jul 26, 2021 | 25.56 | 26.59 | 25.54 | 26.53 | 768,175 | +0.93(+3.64%) |
Jul 23, 2021 | 26.27 | 26.48 | 25.31 | 25.60 | 663,272 | -0.50(-1.90%) |
Jul 22, 2021 | 26.25 | 26.48 | 25.53 | 26.09 | 750,072 | -0.22(-0.84%) |
Jul 21, 2021 | 26.09 | 26.68 | 25.96 | 26.32 | 879,393 | +0.95(+3.74%) |
Jul 20, 2021 | 24.67 | 25.83 | 24.39 | 25.37 | 1,294,865 | +0.66(+2.66%) |
Jul 19, 2021 | 24.26 | 25.11 | 24.06 | 24.71 | 1,573,934 | -0.82(-3.20%) |
Jul 16, 2021 | 26.78 | 26.85 | 25.32 | 25.53 | 1,485,697 | -0.59(-2.24%) |
Jul 15, 2021 | 26.47 | 27.23 | 26.01 | 26.11 | 1,226,932 | -0.66(-2.45%) |
Jul 14, 2021 | 27.81 | 28.52 | 26.66 | 26.77 | 897,931 | -0.91(-3.30%) |
Jul 13, 2021 | 28.06 | 28.39 | 27.66 | 27.68 | 826,997 | -0.65(-2.29%) |
Jul 12, 2021 | 27.85 | 28.50 | 27.48 | 28.33 | 898,953 | -0.12(-0.44%) |
Jul 09, 2021 | 28.07 | 28.61 | 27.70 | 28.46 | 1,067,172 | +1.01(+3.69%) |
Jul 08, 2021 | 27.16 | 27.83 | 26.76 | 27.44 | 1,093,031 | -0.18(-0.64%) |
Jul 07, 2021 | 28.14 | 28.82 | 27.25 | 27.62 | 1,272,116 | -0.59(-2.11%) |
Jul 06, 2021 | 29.42 | 29.42 | 27.73 | 28.22 | 1,820,961 | -1.23(-4.19%) |
Jul 02, 2021 | 29.42 | 29.74 | 29.16 | 29.45 | 628,651 | -0.17(-0.57%) |
Jul 01, 2021 | 29.93 | 30.35 | 29.43 | 29.62 | 999,652 | +0.66(+2.27%) |
Jun 30, 2021 | 28.77 | 29.40 | 28.67 | 28.96 | 767,557 | +0.12(+0.43%) |
Jun 29, 2021 | 29.41 | 29.75 | 28.77 | 28.84 | 973,534 | -0.06(-0.22%) |
Jun 28, 2021 | 29.54 | 29.54 | 28.21 | 28.90 | 1,871,923 | -0.79(-2.66%) |
Jun 25, 2021 | 30.55 | 30.63 | 29.47 | 29.69 | 15,537,339 | -0.69(-2.28%) |
Jun 24, 2021 | 30.04 | 30.94 | 29.51 | 30.38 | 1,589,013 | +0.54(+1.81%) |
Jun 23, 2021 | 30.73 | 31.76 | 29.72 | 29.84 | 1,655,638 | +0.05(+0.18%) |
Jun 22, 2021 | 29.29 | 29.97 | 28.82 | 29.79 | 1,009,350 | +0.34(+1.15%) |
Jun 21, 2021 | 28.59 | 29.55 | 28.55 | 29.45 | 1,350,772 | +1.22(+4.31%) |
Jun 18, 2021 | 27.87 | 28.94 | 27.59 | 28.23 | 2,134,063 | -0.20(-0.72%) |
Jun 17, 2021 | 30.86 | 31.06 | 28.12 | 28.44 | 2,200,437 | -2.44(-7.90%) |
Jun 16, 2021 | 30.47 | 32.18 | 30.30 | 30.88 | 1,984,416 | +0.22(+0.72%) |
Jun 15, 2021 | 29.63 | 30.68 | 29.57 | 30.66 | 1,201,519 | +1.26(+4.29%) |
Jun 14, 2021 | 29.30 | 30.59 | 29.25 | 29.40 | 1,659,157 | +0.12(+0.42%) |
Jun 11, 2021 | 29.29 | 29.66 | 29.06 | 29.27 | 845,648 | +0.28(+0.98%) |
Jun 10, 2021 | 29.68 | 29.73 | 28.66 | 28.99 | 805,910 | -0.20(-0.67%) |
Jun 09, 2021 | 29.26 | 29.44 | 28.97 | 29.18 | 762,699 | -0.01(-0.03%) |
Jun 08, 2021 | 28.50 | 29.73 | 28.43 | 29.19 | 925,966 | +0.35(+1.20%) |
Jun 07, 2021 | 29.81 | 29.98 | 28.75 | 28.85 | 1,177,484 | -0.88(-2.96%) |
Jun 04, 2021 | 29.56 | 29.87 | 28.84 | 29.72 | 1,351,198 | +0.41(+1.39%) |
Jun 03, 2021 | 28.71 | 29.38 | 28.14 | 29.32 | 2,438,719 | +0.60(+2.10%) |
Jun 02, 2021 | 26.96 | 29.02 | 26.69 | 28.71 | 2,480,870 | +2.03(+7.62%) |
Jun 01, 2021 | 25.78 | 26.68 | 25.71 | 26.68 | 1,955,800 | +1.61(+6.41%) |
May 28, 2021 | 25.79 | 25.83 | 24.99 | 25.07 | 1,300,577 | -0.53(-2.08%) |
May 27, 2021 | 24.90 | 25.62 | 24.90 | 25.61 | 1,752,531 | +0.65(+2.60%) |
May 26, 2021 | 24.27 | 25.22 | 24.16 | 24.96 | 1,473,514 | +0.49(+2.00%) |
May 25, 2021 | 25.38 | 25.47 | 24.39 | 24.47 | 1,429,792 | -0.94(-3.70%) |
May 24, 2021 | 25.82 | 25.92 | 25.22 | 25.41 | 965,581 | -0.24(-0.93%) |
May 21, 2021 | 25.83 | 26.05 | 25.28 | 25.65 | 1,047,260 | +0.16(+0.63%) |
May 20, 2021 | 25.51 | 25.56 | 24.62 | 25.49 | 1,290,882 | -0.07(-0.28%) |
May 19, 2021 | 25.74 | 26.11 | 25.14 | 25.56 | 1,402,981 | -0.86(-3.26%) |
May 18, 2021 | 27.33 | 27.46 | 26.36 | 26.42 | 2,091,023 | -0.83(-3.06%) |
May 17, 2021 | 25.77 | 27.41 | 25.61 | 27.26 | 1,221,312 | +1.21(+4.63%) |
May 14, 2021 | 25.50 | 26.58 | 25.49 | 26.05 | 1,281,907 | +0.99(+3.97%) |
May 13, 2021 | 24.39 | 25.62 | 23.97 | 25.06 | 1,484,038 | -0.68(-2.63%) |
May 12, 2021 | 25.57 | 26.63 | 25.15 | 25.73 | 1,176,209 | +0.37(+1.46%) |
May 11, 2021 | 25.34 | 26.10 | 24.93 | 25.36 | 1,163,574 | -0.76(-2.90%) |
May 10, 2021 | 26.96 | 27.71 | 26.10 | 26.12 | 1,859,366 | -0.47(-1.75%) |
May 07, 2021 | 24.53 | 26.68 | 24.41 | 26.59 | 1,522,359 | +1.60(+6.41%) |
May 06, 2021 | 24.77 | 25.05 | 23.79 | 24.99 | 1,211,229 | +0.20(+0.82%) |
May 05, 2021 | 24.33 | 25.00 | 23.60 | 24.78 | 1,805,233 | +1.13(+4.76%) |
May 04, 2021 | 23.36 | 23.84 | 22.85 | 23.66 | 3,093,650 | +0.54(+2.32%) |
May 03, 2021 | 22.92 | 23.53 | 22.91 | 23.12 | 2,424,939 | +0.57(+2.54%) |
Apr 30, 2021 | 24.00 | 24.42 | 22.53 | 22.55 | 2,568,714 | -2.19(-8.86%) |
Apr 29, 2021 | 24.37 | 24.90 | 24.07 | 24.74 | 1,789,812 | +0.96(+4.03%) |
Apr 28, 2021 | 22.36 | 23.92 | 22.36 | 23.78 | 2,146,748 | +1.53(+6.88%) |
Apr 27, 2021 | 22.51 | 22.86 | 21.48 | 22.25 | 1,484,512 | -0.20(-0.90%) |
Apr 26, 2021 | 22.26 | 22.77 | 22.26 | 22.45 | 943,261 | +0.22(+0.99%) |
Apr 23, 2021 | 22.30 | 22.71 | 22.01 | 22.23 | 1,003,775 | +0.01(+0.04%) |
Apr 22, 2021 | 22.70 | 22.70 | 21.91 | 22.22 | 852,661 | -0.45(-1.98%) |
Apr 21, 2021 | 22.05 | 22.94 | 21.75 | 22.67 | 929,984 | +0.24(+1.06%) |
Apr 20, 2021 | 22.94 | 23.22 | 21.62 | 22.43 | 1,172,570 | -0.77(-3.30%) |
Apr 19, 2021 | 23.29 | 23.80 | 22.97 | 23.20 | 715,110 | -0.24(-1.01%) |
Apr 16, 2021 | 23.72 | 23.87 | 23.21 | 23.44 | 699,948 | -0.12(-0.52%) |
Apr 15, 2021 | 23.69 | 23.84 | 23.08 | 23.56 | 1,036,425 | -0.28(-1.18%) |
Apr 14, 2021 | 23.23 | 24.30 | 23.23 | 23.84 | 1,102,567 | +0.91(+3.95%) |
Apr 13, 2021 | 22.65 | 22.97 | 22.25 | 22.94 | 1,018,566 | +0.12(+0.54%) |
Apr 12, 2021 | 23.04 | 23.37 | 22.69 | 22.81 | 2,015,492 | +0.10(+0.43%) |
Apr 09, 2021 | 23.58 | 23.71 | 22.70 | 22.72 | 1,141,991 | -0.95(-4.01%) |
Apr 08, 2021 | 23.82 | 23.89 | 23.30 | 23.67 | 942,320 | -0.55(-2.29%) |
Apr 07, 2021 | 23.71 | 24.26 | 23.37 | 24.22 | 1,206,355 | +0.56(+2.38%) |
Apr 06, 2021 | 23.89 | 24.48 | 23.63 | 23.66 | 1,120,095 | +0.04(+0.15%) |
Apr 05, 2021 | 24.94 | 24.94 | 23.58 | 23.62 | 1,287,408 | -1.40(-5.59%) |
Apr 01, 2021 | 24.02 | 25.03 | 23.75 | 25.02 | 1,233,151 | +1.30(+5.49%) |
Mar 31, 2021 | 24.14 | 24.21 | 23.54 | 23.72 | 1,615,785 | -0.43(-1.79%) |
Mar 30, 2021 | 23.79 | 24.44 | 23.79 | 24.15 | 776,673 | +0.02(+0.07%) |
Mar 29, 2021 | 24.65 | 25.00 | 23.98 | 24.13 | 1,056,393 | -0.91(-3.62%) |
Mar 26, 2021 | 24.92 | 25.17 | 24.26 | 25.04 | 1,067,427 | +0.77(+3.15%) |
Mar 25, 2021 | 23.46 | 24.44 | 22.94 | 24.27 | 1,511,372 | +0.31(+1.28%) |
Mar 24, 2021 | 24.62 | 24.88 | 23.95 | 23.97 | 1,860,596 | +0.04(+0.18%) |
Mar 23, 2021 | 25.41 | 25.53 | 23.75 | 23.92 | 1,836,891 | -2.17(-8.33%) |
Mar 22, 2021 | 27.03 | 27.06 | 25.66 | 26.09 | 1,027,039 | -0.89(-3.29%) |
Mar 19, 2021 | 26.61 | 27.31 | 26.03 | 26.98 | 4,261,754 | +0.36(+1.35%) |
Mar 18, 2021 | 27.98 | 28.07 | 26.41 | 26.62 | 1,657,010 | -1.63(-5.76%) |
Mar 17, 2021 | 27.26 | 28.29 | 27.23 | 28.25 | 1,162,823 | +0.63(+2.29%) |
Mar 16, 2021 | 28.26 | 28.29 | 27.32 | 27.62 | 1,574,913 | -1.17(-4.07%) |
Mar 15, 2021 | 28.50 | 28.81 | 28.13 | 28.79 | 1,521,246 | +0.27(+0.96%) |
Mar 12, 2021 | 28.77 | 29.33 | 27.99 | 28.51 | 1,436,611 | -0.27(-0.95%) |
Mar 11, 2021 | 29.26 | 29.48 | 28.69 | 28.79 | 1,232,587 | -0.38(-1.30%) |
Mar 10, 2021 | 28.53 | 29.65 | 28.03 | 29.16 | 1,419,603 | +0.70(+2.47%) |
Mar 09, 2021 | 29.02 | 29.45 | 28.38 | 28.46 | 1,862,530 | -0.74(-2.53%) |
Mar 08, 2021 | 28.77 | 29.53 | 28.05 | 29.20 | 2,581,540 | +0.66(+2.31%) |
Mar 05, 2021 | 26.10 | 28.56 | 25.52 | 28.54 | 4,066,136 | +3.18(+12.56%) |
Mar 04, 2021 | 25.43 | 25.65 | 24.14 | 25.36 | 2,189,881 | +0.23(+0.91%) |
Mar 03, 2021 | 25.78 | 26.33 | 25.03 | 25.13 | 2,285,690 | -0.39(-1.52%) |
Mar 02, 2021 | 26.18 | 26.74 | 25.12 | 25.51 | 1,946,023 | -0.83(-3.14%) |
Mar 01, 2021 | 25.97 | 26.53 | 25.79 | 26.34 | 1,778,072 | +1.06(+4.21%) |
Feb 26, 2021 | 24.96 | 25.52 | 23.79 | 25.28 | 1,677,694 | -0.19(-0.76%) |
Feb 25, 2021 | 26.33 | 27.03 | 25.15 | 25.47 | 1,825,914 | -0.38(-1.46%) |
Feb 24, 2021 | 24.73 | 26.01 | 24.64 | 25.85 | 3,030,202 | +1.36(+5.57%) |
Feb 23, 2021 | 24.36 | 24.64 | 22.27 | 24.48 | 1,637,753 | -0.04(-0.18%) |
Feb 22, 2021 | 23.57 | 24.91 | 23.46 | 24.53 | 3,219,978 | +1.20(+5.13%) |
Feb 19, 2021 | 23.03 | 23.94 | 22.91 | 23.33 | 1,480,940 | +0.28(+1.22%) |
Feb 18, 2021 | 23.47 | 23.53 | 22.50 | 23.05 | 1,544,528 | -0.67(-2.82%) |
Feb 17, 2021 | 24.51 | 24.55 | 23.39 | 23.72 | 1,569,246 | -0.64(-2.64%) |
Feb 16, 2021 | 25.07 | 25.78 | 24.20 | 24.36 | 1,899,896 | -0.14(-0.57%) |
Feb 12, 2021 | 23.55 | 24.59 | 23.31 | 24.50 | 1,277,366 | +0.74(+3.11%) |
Feb 11, 2021 | 22.92 | 24.52 | 22.50 | 23.76 | 2,839,167 | -0.83(-3.36%) |
Feb 10, 2021 | 22.30 | 24.63 | 22.07 | 24.59 | 2,750,529 | +1.98(+8.75%) |
Feb 09, 2021 | 23.23 | 23.34 | 22.46 | 22.61 | 1,767,289 | -0.86(-3.68%) |
Feb 08, 2021 | 23.23 | 23.57 | 22.85 | 23.47 | 928,984 | +0.57(+2.47%) |
Feb 05, 2021 | 23.11 | 23.67 | 22.77 | 22.91 | 1,140,967 | +0.17(+0.77%) |
Feb 04, 2021 | 22.74 | 22.81 | 22.13 | 22.73 | 1,314,132 | +0.18(+0.81%) |
Feb 03, 2021 | 21.49 | 22.58 | 21.49 | 22.55 | 1,083,254 | +1.15(+5.38%) |
Feb 02, 2021 | 21.96 | 22.23 | 21.18 | 21.40 | 1,058,914 | +0.18(+0.86%) |
Feb 01, 2021 | 21.42 | 21.53 | 20.40 | 21.22 | 1,695,386 | +0.04(+0.21%) |
Jan 29, 2021 | 21.34 | 21.77 | 20.63 | 21.17 | 1,469,759 | -0.33(-1.54%) |
Jan 28, 2021 | 22.11 | 22.40 | 21.15 | 21.50 | 2,107,455 | -0.42(-1.91%) |
Jan 27, 2021 | 21.08 | 23.03 | 20.73 | 21.92 | 2,679,166 | +0.51(+2.36%) |
Jan 26, 2021 | 22.55 | 22.83 | 21.31 | 21.42 | 1,642,949 | -0.81(-3.65%) |
Jan 25, 2021 | 21.67 | 22.36 | 21.27 | 22.23 | 1,700,274 | +0.13(+0.59%) |
Jan 22, 2021 | 20.79 | 22.13 | 20.61 | 22.10 | 1,969,771 | +0.66(+3.09%) |
Jan 21, 2021 | 22.45 | 22.61 | 21.39 | 21.43 | 1,404,149 | -1.24(-5.46%) |
Jan 20, 2021 | 23.00 | 23.10 | 22.47 | 22.67 | 1,475,789 | +0.02(+0.08%) |
Jan 19, 2021 | 22.84 | 22.89 | 22.28 | 22.65 | 2,009,851 | +0.22(+0.97%) |
Jan 15, 2021 | 23.49 | 23.53 | 22.21 | 22.44 | 1,603,249 | -1.57(-6.54%) |
Jan 14, 2021 | 22.09 | 24.09 | 22.02 | 24.01 | 2,217,140 | +2.16(+9.90%) |
Jan 13, 2021 | 22.96 | 22.99 | 21.49 | 21.84 | 1,980,045 | -1.17(-5.08%) |
Jan 12, 2021 | 22.22 | 23.30 | 22.22 | 23.01 | 1,600,787 | +1.03(+4.68%) |
Jan 11, 2021 | 21.48 | 22.17 | 21.26 | 21.98 | 1,459,617 | -0.13(-0.59%) |
Jan 08, 2021 | 22.82 | 22.87 | 21.96 | 22.11 | 1,059,429 | -0.45(-2.01%) |
Jan 07, 2021 | 22.32 | 22.84 | 21.97 | 22.57 | 1,997,219 | +0.70(+3.19%) |
Jan 06, 2021 | 22.32 | 23.30 | 21.48 | 21.87 | 2,733,444 | +0.04(+0.20%) |
Jan 05, 2021 | 20.61 | 22.24 | 20.50 | 21.83 | 1,694,946 | +1.65(+8.17%) |
Jan 04, 2021 | 20.33 | 20.63 | 19.76 | 20.18 | 1,889,180 | -0.02(-0.09%) |
Dec 31, 2020 | 20.20 | 20.20 | 20.20 | 938,660 | -0.37(-1.78%) | |
Dec 30, 2020 | 20.34 | 20.86 | 20.32 | 20.56 | 938,660 | +0.08(+0.38%) |
Dec 29, 2020 | 21.01 | 21.07 | 20.29 | 20.48 | 642,026 | -0.17(-0.80%) |
Dec 28, 2020 | 21.24 | 21.63 | 20.51 | 20.65 | 2,280,135 | -0.45(-2.15%) |
Dec 24, 2020 | 21.54 | 21.54 | 20.81 | 21.10 | 330,856 | -0.27(-1.26%) |
Dec 23, 2020 | 21.18 | 21.76 | 21.08 | 21.37 | 2,024,407 | +0.40(+1.91%) |
Dec 22, 2020 | 21.10 | 21.29 | 20.76 | 20.97 | 1,031,945 | -0.10(-0.50%) |
Dec 21, 2020 | 20.88 | 21.36 | 20.26 | 21.08 | 1,126,383 | -0.66(-3.05%) |
Dec 18, 2020 | 21.42 | 21.83 | 21.28 | 21.74 | 3,643,550 | -0.27(-1.23%) |
Dec 17, 2020 | 21.69 | 22.33 | 21.32 | 22.01 | 1,766,460 | +0.44(+2.02%) |
Dec 16, 2020 | 21.67 | 22.19 | 21.36 | 21.57 | 2,206,782 | -0.16(-0.72%) |
Dec 15, 2020 | 20.97 | 21.81 | 20.96 | 21.73 | 1,225,991 | +0.70(+3.32%) |
Dec 14, 2020 | 22.24 | 22.56 | 20.81 | 21.03 | 2,065,643 | -1.04(-4.70%) |
Dec 11, 2020 | 22.29 | 22.40 | 21.56 | 22.07 | 1,138,559 | -0.37(-1.67%) |
Dec 10, 2020 | 21.45 | 22.89 | 21.38 | 22.44 | 2,218,482 | +0.96(+4.46%) |
Dec 09, 2020 | 22.04 | 22.60 | 21.06 | 21.49 | 1,804,514 | -0.56(-2.53%) |
Dec 08, 2020 | 21.08 | 22.04 | 20.95 | 22.04 | 1,509,742 | +0.46(+2.14%) |
Dec 07, 2020 | 20.95 | 21.74 | 20.94 | 21.58 | 1,662,517 | -0.15(-0.68%) |
Dec 04, 2020 | 21.58 | 21.89 | 21.43 | 21.73 | 1,825,961 | +0.71(+3.40%) |
Dec 03, 2020 | 20.93 | 21.42 | 20.73 | 21.01 | 1,442,852 | +0.11(+0.54%) |
Dec 02, 2020 | 20.06 | 21.67 | 19.99 | 20.90 | 1,962,240 | +0.55(+2.70%) |
Dec 01, 2020 | 20.52 | 20.81 | 20.18 | 20.35 | 1,601,313 | +0.50(+2.50%) |
Nov 30, 2020 | 20.40 | 20.54 | 19.74 | 19.86 | 2,326,108 | -0.85(-4.13%) |
Nov 27, 2020 | 20.88 | 21.30 | 20.60 | 20.71 | 1,457,488 | -0.32(-1.53%) |
Nov 25, 2020 | 20.64 | 21.15 | 20.43 | 21.03 | 2,230,672 | -0.09(-0.41%) |
Nov 24, 2020 | 20.90 | 21.69 | 20.72 | 21.12 | 4,440,700 | +1.01(+5.03%) |
Nov 23, 2020 | 18.02 | 20.19 | 18.02 | 20.11 | 2,835,822 | +2.53(+14.38%) |
Nov 20, 2020 | 17.51 | 18.18 | 17.20 | 17.58 | 3,249,045 | -0.51(-2.84%) |
Nov 19, 2020 | 16.97 | 18.15 | 16.91 | 18.09 | 2,256,234 | +0.85(+4.96%) |
Nov 18, 2020 | 16.66 | 18.31 | 16.52 | 17.24 | 3,787,471 | +0.71(+4.27%) |
Nov 17, 2020 | 15.91 | 16.56 | 15.74 | 16.53 | 2,508,003 | +0.37(+2.27%) |
Nov 16, 2020 | 15.68 | 16.62 | 15.50 | 16.17 | 2,320,501 | +1.11(+7.35%) |
Nov 13, 2020 | 14.68 | 15.22 | 14.48 | 15.06 | 1,673,319 | +0.64(+4.41%) |
Nov 12, 2020 | 14.54 | 15.03 | 14.32 | 14.42 | 2,010,947 | -0.43(-2.88%) |
Nov 11, 2020 | 15.11 | 15.18 | 14.55 | 14.85 | 1,755,098 | -0.10(-0.69%) |
Nov 10, 2020 | 15.41 | 15.41 | 14.43 | 14.95 | 2,738,627 | -0.11(-0.74%) |
Nov 09, 2020 | 14.52 | 15.43 | 14.24 | 15.06 | 3,921,664 | +2.05(+15.71%) |
Nov 06, 2020 | 13.36 | 13.70 | 12.94 | 13.02 | 1,763,746 | -0.40(-2.95%) |
Nov 05, 2020 | 13.41 | 13.59 | 13.32 | 13.41 | 1,458,745 | +0.01(+0.06%) |
Nov 04, 2020 | 13.45 | 13.60 | 12.87 | 13.41 | 2,136,931 | -0.13(-0.95%) |
Nov 03, 2020 | 13.71 | 13.94 | 13.21 | 13.54 | 1,413,042 | +0.08(+0.58%) |
Nov 02, 2020 | 12.94 | 13.65 | 12.56 | 13.46 | 2,362,494 | +0.68(+5.31%) |
Oct 30, 2020 | 12.27 | 12.79 | 12.15 | 12.78 | 1,912,810 | +0.49(+3.99%) |
Oct 29, 2020 | 11.95 | 12.31 | 11.77 | 12.29 | 1,809,637 | +0.07(+0.56%) |
Oct 28, 2020 | 12.41 | 12.59 | 12.01 | 12.22 | 1,632,713 | -0.65(-5.07%) |
Oct 27, 2020 | 12.75 | 12.98 | 12.27 | 12.87 | 2,819,586 | +0.00(+0.00%) |
Oct 26, 2020 | 13.21 | 13.21 | 12.70 | 12.87 | 1,455,969 | -0.57(-4.22%) |
Oct 23, 2020 | 13.17 | 13.74 | 13.11 | 13.44 | 2,382,576 | +0.38(+2.89%) |
Oct 22, 2020 | 12.50 | 13.10 | 12.45 | 13.06 | 1,868,802 | +0.58(+4.68%) |
Oct 21, 2020 | 12.53 | 12.74 | 12.44 | 12.48 | 776,587 | -0.21(-1.63%) |
Oct 20, 2020 | 12.56 | 12.87 | 12.52 | 12.68 | 1,019,735 | +0.34(+2.71%) |
Oct 19, 2020 | 12.50 | 12.86 | 12.31 | 12.35 | 2,265,335 | +0.02(+0.14%) |
Oct 16, 2020 | 12.74 | 12.85 | 12.29 | 12.33 | 1,557,198 | -0.50(-3.88%) |
Oct 15, 2020 | 12.62 | 12.92 | 12.48 | 12.83 | 1,826,016 | -0.08(-0.60%) |
Oct 14, 2020 | 12.80 | 13.36 | 12.75 | 12.91 | 1,752,940 | +0.11(+0.87%) |
Oct 13, 2020 | 12.67 | 12.95 | 12.46 | 12.80 | 2,724,943 | -0.14(-1.06%) |
Oct 12, 2020 | 12.76 | 12.97 | 12.67 | 12.93 | 1,084,131 | +0.03(+0.20%) |
Oct 09, 2020 | 13.41 | 13.42 | 12.76 | 12.91 | 1,645,636 | -0.38(-2.85%) |
Oct 08, 2020 | 12.79 | 13.29 | 12.66 | 13.29 | 1,892,794 | +0.73(+5.82%) |
Oct 07, 2020 | 12.33 | 12.63 | 12.10 | 12.56 | 1,806,312 | +0.19(+1.53%) |
Oct 06, 2020 | 12.83 | 13.03 | 12.14 | 12.37 | 2,229,262 | -0.15(-1.17%) |
Oct 05, 2020 | 12.54 | 12.75 | 12.24 | 12.51 | 1,575,455 | +0.46(+3.85%) |
Oct 02, 2020 | 11.11 | 12.12 | 11.06 | 12.05 | 2,267,375 | +0.46(+4.01%) |
Oct 01, 2020 | 12.31 | 12.37 | 11.44 | 11.58 | 4,518,253 | -1.01(-7.99%) |
Sep 30, 2020 | 12.66 | 13.13 | 12.32 | 12.59 | 3,280,546 | +0.07(+0.55%) |
Sep 29, 2020 | 12.62 | 12.72 | 12.12 | 12.52 | 2,170,545 | -0.25(-1.95%) |
Sep 28, 2020 | 12.53 | 12.92 | 12.46 | 12.77 | 1,918,961 | +0.60(+4.94%) |
Sep 25, 2020 | 11.84 | 12.37 | 11.73 | 12.17 | 1,829,144 | +0.16(+1.36%) |
Sep 24, 2020 | 12.07 | 12.33 | 11.70 | 12.01 | 1,987,270 | -0.09(-0.78%) |
Sep 23, 2020 | 12.85 | 13.04 | 12.10 | 12.10 | 3,037,911 | -0.74(-5.76%) |
Sep 22, 2020 | 13.23 | 13.42 | 12.75 | 12.84 | 1,625,332 | -0.33(-2.48%) |
Sep 21, 2020 | 13.43 | 13.45 | 12.79 | 13.17 | 1,676,597 | -0.76(-5.49%) |
Sep 18, 2020 | 14.15 | 14.39 | 13.63 | 13.93 | 3,179,794 | -0.30(-2.11%) |
Sep 17, 2020 | 14.02 | 14.52 | 13.90 | 14.23 | 1,591,904 | -0.07(-0.48%) |
Sep 16, 2020 | 13.47 | 14.45 | 13.36 | 14.30 | 3,493,561 | +0.92(+6.87%) |
Sep 15, 2020 | 13.44 | 13.72 | 13.14 | 13.38 | 1,844,894 | +0.01(+0.06%) |
Sep 14, 2020 | 12.95 | 13.44 | 12.74 | 13.37 | 2,355,388 | +0.52(+4.08%) |
Sep 11, 2020 | 12.57 | 13.01 | 12.37 | 12.85 | 2,858,045 | +0.34(+2.75%) |
Sep 10, 2020 | 12.90 | 12.90 | 12.36 | 12.50 | 2,727,208 | -0.33(-2.55%) |
Sep 09, 2020 | 13.18 | 13.23 | 12.62 | 12.83 | 1,888,933 | -0.18(-1.39%) |
Sep 08, 2020 | 13.39 | 13.45 | 12.89 | 13.01 | 2,186,071 | -0.76(-5.49%) |
Sep 04, 2020 | 13.90 | 14.14 | 13.30 | 13.77 | 1,790,743 | -0.06(-0.44%) |
Sep 03, 2020 | 14.09 | 14.46 | 13.78 | 13.83 | 1,772,141 | -0.30(-2.13%) |
Sep 02, 2020 | 14.33 | 14.50 | 14.00 | 14.13 | 1,472,495 | -0.27(-1.85%) |
Sep 01, 2020 | 14.25 | 14.77 | 14.06 | 14.39 | 1,589,599 | +0.23(+1.64%) |
Aug 31, 2020 | 14.69 | 14.71 | 14.15 | 14.16 | 2,419,370 | -0.44(-3.00%) |
Aug 28, 2020 | 14.27 | 14.81 | 14.19 | 14.60 | 1,469,343 | +0.33(+2.29%) |
Aug 27, 2020 | 14.36 | 14.59 | 14.08 | 14.27 | 1,778,115 | +0.03(+0.24%) |
Aug 26, 2020 | 14.56 | 14.70 | 14.17 | 14.24 | 1,390,100 | -0.21(-1.49%) |
Aug 25, 2020 | 15.13 | 15.17 | 14.28 | 14.45 | 1,397,179 | -0.52(-3.44%) |
Aug 24, 2020 | 14.23 | 15.08 | 14.05 | 14.97 | 2,034,056 | +0.46(+3.20%) |
Aug 21, 2020 | 14.75 | 14.90 | 14.35 | 14.51 | 2,422,606 | -0.43(-2.88%) |
Aug 20, 2020 | 15.29 | 15.45 | 14.83 | 14.94 | 2,047,836 | -0.75(-4.77%) |
Aug 19, 2020 | 15.44 | 16.05 | 15.32 | 15.68 | 1,481,112 | +0.23(+1.50%) |
Aug 18, 2020 | 15.85 | 16.07 | 15.44 | 15.45 | 2,133,657 | -0.51(-3.18%) |
Aug 17, 2020 | 16.03 | 16.33 | 15.86 | 15.96 | 1,551,226 | -0.21(-1.28%) |
Aug 14, 2020 | 15.55 | 16.26 | 15.45 | 16.16 | 1,587,220 | +0.48(+3.07%) |
Aug 13, 2020 | 16.21 | 16.23 | 15.51 | 15.68 | 1,993,800 | -0.75(-4.59%) |
Aug 12, 2020 | 16.84 | 16.92 | 16.13 | 16.44 | 1,523,454 | -0.03(-0.15%) |
Aug 11, 2020 | 17.01 | 17.40 | 16.38 | 16.46 | 2,092,264 | +0.00(+0.00%) |
Aug 10, 2020 | 15.73 | 16.72 | 15.73 | 16.46 | 1,968,267 | +0.83(+5.31%) |
Aug 07, 2020 | 15.56 | 15.71 | 15.23 | 15.63 | 1,710,172 | -0.17(-1.07%) |
Aug 06, 2020 | 16.26 | 16.29 | 15.80 | 15.80 | 1,305,645 | -0.53(-3.22%) |
Aug 05, 2020 | 16.12 | 16.64 | 15.73 | 16.33 | 1,869,927 | +0.60(+3.83%) |
Aug 04, 2020 | 15.29 | 15.73 | 15.01 | 15.73 | 2,351,891 | +0.37(+2.43%) |