Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 23.83 | 24.58 | 23.83 | 24.10 | 1,397,101 | +0.05(+0.22%) |
Aug 30, 2021 | 25.14 | 25.23 | 23.90 | 24.05 | 982,201 | -0.84(-3.38%) |
Aug 27, 2021 | 22.99 | 25.23 | 22.99 | 24.89 | 3,687,630 | +2.25(+9.92%) |
Aug 26, 2021 | 23.02 | 23.32 | 22.63 | 22.64 | 907,342 | -0.46(-1.98%) |
Aug 25, 2021 | 23.24 | 23.48 | 22.97 | 23.10 | 874,847 | -0.13(-0.58%) |
Aug 24, 2021 | 23.07 | 23.65 | 22.88 | 23.23 | 1,033,362 | +0.56(+2.49%) |
Aug 23, 2021 | 22.38 | 22.88 | 22.17 | 22.67 | 1,195,564 | +1.07(+4.93%) |
Aug 20, 2021 | 21.40 | 21.76 | 21.32 | 21.60 | 926,560 | -0.11(-0.49%) |
Aug 19, 2021 | 21.79 | 22.16 | 21.18 | 21.71 | 1,098,218 | -0.65(-2.92%) |
Aug 18, 2021 | 22.90 | 23.23 | 22.34 | 22.37 | 734,359 | -0.53(-2.31%) |
Aug 17, 2021 | 23.23 | 23.66 | 22.59 | 22.89 | 865,407 | -0.61(-2.59%) |
Aug 16, 2021 | 23.94 | 24.08 | 23.32 | 23.50 | 1,174,124 | -0.96(-3.92%) |
Aug 13, 2021 | 25.11 | 25.15 | 24.34 | 24.46 | 675,341 | -0.65(-2.58%) |
Aug 12, 2021 | 25.54 | 25.65 | 24.62 | 25.11 | 701,649 | -0.35(-1.36%) |
Aug 11, 2021 | 24.98 | 25.56 | 24.50 | 25.45 | 657,024 | +0.23(+0.91%) |
Aug 10, 2021 | 24.64 | 25.29 | 24.39 | 25.22 | 805,045 | +0.85(+3.49%) |
Aug 09, 2021 | 23.89 | 24.58 | 23.62 | 24.37 | 1,034,125 | -0.18(-0.72%) |
Aug 06, 2021 | 23.95 | 24.60 | 23.54 | 24.55 | 993,039 | +1.06(+4.53%) |
Aug 05, 2021 | 23.44 | 24.17 | 23.33 | 23.48 | 869,295 | +0.20(+0.84%) |
Aug 04, 2021 | 24.54 | 24.73 | 23.21 | 23.29 | 1,202,401 | -1.92(-7.60%) |
Aug 03, 2021 | 24.61 | 25.29 | 24.02 | 25.21 | 1,436,300 | +0.35(+1.39%) |
Aug 02, 2021 | 25.67 | 26.59 | 24.82 | 24.86 | 1,712,877 | -0.58(-2.27%) |
Jul 30, 2021 | 25.81 | 26.02 | 25.26 | 25.44 | 1,300,645 | -0.41(-1.58%) |
Jul 29, 2021 | 25.84 | 26.67 | 25.61 | 25.84 | 1,739,159 | -0.77(-2.90%) |
Jul 28, 2021 | 26.41 | 26.82 | 25.37 | 26.62 | 742,741 | +0.53(+2.04%) |
Jul 27, 2021 | 26.19 | 26.22 | 25.66 | 26.08 | 683,912 | -0.43(-1.64%) |
Jul 26, 2021 | 25.55 | 26.58 | 25.53 | 26.52 | 768,482 | +0.93(+3.64%) |
Jul 23, 2021 | 26.26 | 26.47 | 25.30 | 25.59 | 663,538 | -0.50(-1.90%) |
Jul 22, 2021 | 26.24 | 26.47 | 25.52 | 26.08 | 750,373 | -0.22(-0.84%) |
Jul 21, 2021 | 26.08 | 26.67 | 25.95 | 26.31 | 879,745 | +0.95(+3.74%) |
Jul 20, 2021 | 24.66 | 25.82 | 24.38 | 25.36 | 1,295,383 | +0.66(+2.66%) |
Jul 19, 2021 | 24.25 | 25.10 | 24.05 | 24.70 | 1,574,564 | -0.82(-3.20%) |
Jul 16, 2021 | 26.77 | 26.84 | 25.31 | 25.52 | 1,486,291 | -0.59(-2.24%) |
Jul 15, 2021 | 26.46 | 27.22 | 26.00 | 26.10 | 1,227,423 | -0.66(-2.45%) |
Jul 14, 2021 | 27.80 | 28.51 | 26.65 | 26.76 | 898,290 | -0.91(-3.30%) |
Jul 13, 2021 | 28.04 | 28.38 | 27.65 | 27.67 | 827,328 | -0.65(-2.29%) |
Jul 12, 2021 | 27.84 | 28.49 | 27.47 | 28.32 | 899,313 | -0.12(-0.44%) |
Jul 09, 2021 | 28.06 | 28.59 | 27.69 | 28.44 | 1,067,599 | +1.01(+3.69%) |
Jul 08, 2021 | 27.15 | 27.82 | 26.75 | 27.43 | 1,093,469 | -0.18(-0.64%) |
Jul 07, 2021 | 28.13 | 28.81 | 27.24 | 27.61 | 1,272,625 | -0.59(-2.11%) |
Jul 06, 2021 | 29.41 | 29.41 | 27.72 | 28.20 | 1,821,689 | -1.23(-4.19%) |
Jul 02, 2021 | 29.41 | 29.73 | 29.14 | 29.44 | 628,902 | -0.17(-0.57%) |
Jul 01, 2021 | 29.92 | 30.33 | 29.42 | 29.61 | 1,000,052 | +0.66(+2.27%) |
Jun 30, 2021 | 28.75 | 29.38 | 28.66 | 28.95 | 767,864 | +0.12(+0.43%) |
Jun 29, 2021 | 29.40 | 29.74 | 28.75 | 28.83 | 973,924 | -0.06(-0.21%) |
Jun 28, 2021 | 29.53 | 29.53 | 28.20 | 28.89 | 1,872,672 | -0.79(-2.66%) |
Jun 25, 2021 | 30.54 | 30.62 | 29.46 | 29.68 | 15,543,556 | -0.69(-2.28%) |
Jun 24, 2021 | 30.03 | 30.92 | 29.50 | 30.37 | 1,589,648 | +0.54(+1.81%) |
Jun 23, 2021 | 30.72 | 31.74 | 29.71 | 29.83 | 1,656,301 | +0.05(+0.18%) |
Jun 22, 2021 | 29.28 | 29.96 | 28.80 | 29.77 | 1,009,754 | +0.34(+1.15%) |
Jun 21, 2021 | 28.58 | 29.54 | 28.54 | 29.44 | 1,351,313 | +1.22(+4.31%) |
Jun 18, 2021 | 27.86 | 28.93 | 27.57 | 28.22 | 2,134,917 | -0.20(-0.72%) |
Jun 17, 2021 | 30.85 | 31.04 | 28.11 | 28.43 | 2,201,318 | -2.44(-7.90%) |
Jun 16, 2021 | 30.46 | 32.17 | 30.29 | 30.87 | 1,985,210 | +0.22(+0.72%) |
Jun 15, 2021 | 29.62 | 30.67 | 29.55 | 30.64 | 1,201,999 | +1.26(+4.29%) |
Jun 14, 2021 | 29.29 | 30.57 | 29.24 | 29.38 | 1,659,821 | +0.12(+0.42%) |
Jun 11, 2021 | 29.28 | 29.65 | 29.05 | 29.26 | 845,986 | +0.28(+0.98%) |
Jun 10, 2021 | 29.67 | 29.72 | 28.65 | 28.98 | 806,233 | -0.20(-0.67%) |
Jun 09, 2021 | 29.25 | 29.43 | 28.96 | 29.17 | 763,004 | -0.01(-0.03%) |
Jun 08, 2021 | 28.49 | 29.72 | 28.42 | 29.18 | 926,337 | +0.35(+1.20%) |
Jun 07, 2021 | 29.80 | 29.97 | 28.74 | 28.83 | 1,177,956 | -0.88(-2.96%) |
Jun 04, 2021 | 29.54 | 29.85 | 28.83 | 29.71 | 1,351,739 | +0.41(+1.39%) |
Jun 03, 2021 | 28.70 | 29.37 | 28.12 | 29.30 | 2,439,695 | +0.60(+2.10%) |
Jun 02, 2021 | 26.94 | 29.01 | 26.68 | 28.70 | 2,481,863 | +2.03(+7.62%) |
Jun 01, 2021 | 25.77 | 26.67 | 25.70 | 26.67 | 1,956,582 | +1.61(+6.41%) |
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%) |