Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.40 | 20.46 | 20.08 | 20.22 | 2,418,825 | -0.23(-1.12%) |
Jun 29, 2021 | 20.84 | 21.11 | 20.38 | 20.45 | 3,156,998 | -0.52(-2.48%) |
Jun 28, 2021 | 20.89 | 21.03 | 20.60 | 20.97 | 3,300,540 | +0.14(+0.67%) |
Jun 25, 2021 | 20.48 | 20.88 | 20.38 | 20.83 | 3,036,708 | +0.35(+1.71%) |
Jun 24, 2021 | 20.40 | 20.74 | 20.30 | 20.48 | 1,716,107 | +0.19(+0.94%) |
Jun 23, 2021 | 20.71 | 20.79 | 20.28 | 20.29 | 2,399,066 | -0.44(-2.12%) |
Jun 22, 2021 | 20.93 | 21.22 | 20.46 | 20.73 | 3,307,326 | -0.07(-0.34%) |
Jun 21, 2021 | 20.52 | 20.85 | 20.29 | 20.80 | 2,967,786 | +0.20(+0.97%) |
Jun 18, 2021 | 21.32 | 21.41 | 20.54 | 20.60 | 6,658,950 | -0.84(-3.92%) |
Jun 17, 2021 | 21.42 | 21.62 | 21.23 | 21.44 | 3,219,762 | -0.05(-0.23%) |
Jun 16, 2021 | 21.00 | 21.57 | 20.99 | 21.49 | 4,447,144 | +0.31(+1.46%) |
Jun 15, 2021 | 21.58 | 21.66 | 21.09 | 21.18 | 2,508,842 | -0.47(-2.17%) |
Jun 14, 2021 | 21.52 | 21.80 | 21.33 | 21.65 | 4,390,139 | +0.15(+0.70%) |
Jun 11, 2021 | 21.20 | 21.52 | 20.90 | 21.50 | 3,920,325 | +0.35(+1.65%) |
Jun 10, 2021 | 20.14 | 21.35 | 20.10 | 21.15 | 9,512,568 | +1.14(+5.70%) |
Jun 09, 2021 | 20.29 | 20.61 | 19.90 | 20.01 | 6,546,670 | -0.05(-0.25%) |
Jun 08, 2021 | 20.00 | 20.16 | 19.66 | 20.06 | 5,023,376 | +0.29(+1.47%) |
Jun 07, 2021 | 19.24 | 19.89 | 18.81 | 19.77 | 9,137,899 | +0.85(+4.49%) |
Jun 04, 2021 | 18.41 | 19.00 | 17.93 | 18.92 | 11,837,939 | +0.36(+1.94%) |
Jun 03, 2021 | 20.37 | 20.53 | 18.50 | 18.56 | 23,035,932 | -3.97(-17.62%) |
Jun 02, 2021 | 22.03 | 22.80 | 21.92 | 22.53 | 4,921,174 | +0.20(+0.90%) |
Jun 01, 2021 | 22.67 | 22.74 | 22.01 | 22.33 | 3,049,926 | -0.04(-0.18%) |
May 28, 2021 | 22.23 | 22.55 | 22.10 | 22.37 | 2,648,238 | +0.22(+0.99%) |
May 27, 2021 | 22.08 | 22.41 | 21.79 | 22.15 | 3,391,949 | +0.00(+0.00%) |
May 26, 2021 | 21.89 | 22.20 | 21.84 | 22.15 | 2,565,083 | +0.42(+1.93%) |
May 25, 2021 | 22.44 | 22.49 | 21.70 | 21.73 | 4,202,215 | -0.60(-2.69%) |
May 24, 2021 | 21.71 | 22.59 | 21.68 | 22.33 | 7,134,104 | +0.72(+3.33%) |
May 21, 2021 | 21.88 | 22.11 | 21.43 | 21.61 | 6,537,953 | +0.15(+0.70%) |
May 20, 2021 | 20.75 | 21.72 | 20.72 | 21.46 | 9,565,424 | +0.76(+3.67%) |
May 19, 2021 | 20.13 | 20.72 | 20.03 | 20.70 | 3,690,772 | -0.15(-0.72%) |
May 18, 2021 | 20.65 | 21.22 | 20.57 | 20.85 | 4,848,172 | +0.25(+1.21%) |
May 17, 2021 | 20.33 | 20.75 | 20.25 | 20.60 | 3,218,106 | +0.05(+0.24%) |
May 14, 2021 | 19.63 | 20.70 | 19.63 | 20.55 | 5,514,693 | +1.04(+5.33%) |
May 13, 2021 | 19.33 | 20.05 | 19.08 | 19.51 | 4,847,840 | +0.30(+1.56%) |
May 12, 2021 | 19.78 | 19.97 | 19.13 | 19.21 | 5,584,084 | -0.91(-4.52%) |
May 11, 2021 | 19.06 | 20.25 | 18.99 | 20.12 | 4,498,847 | +0.58(+2.97%) |
May 10, 2021 | 20.06 | 20.50 | 19.52 | 19.54 | 9,272,078 | +0.23(+1.19%) |
May 07, 2021 | 19.19 | 19.80 | 19.16 | 19.31 | 2,772,215 | +0.23(+1.21%) |
May 06, 2021 | 19.27 | 19.39 | 18.82 | 19.08 | 3,226,191 | -0.25(-1.29%) |
May 05, 2021 | 19.57 | 19.75 | 19.23 | 19.33 | 2,807,598 | -0.22(-1.13%) |
May 04, 2021 | 19.73 | 19.89 | 19.32 | 19.55 | 3,264,050 | -0.35(-1.76%) |
May 03, 2021 | 19.82 | 20.15 | 19.61 | 19.90 | 4,485,458 | +0.02(+0.13%) |
Apr 30, 2021 | 19.99 | 20.37 | 19.63 | 19.88 | 4,933,700 | -0.32(-1.56%) |
Apr 29, 2021 | 19.48 | 20.24 | 19.22 | 20.19 | 10,464,052 | +0.73(+3.75%) |
Apr 28, 2021 | 20.79 | 20.80 | 19.41 | 19.46 | 9,734,993 | -1.33(-6.40%) |
Apr 27, 2021 | 21.00 | 21.11 | 20.63 | 20.79 | 6,503,785 | -0.11(-0.53%) |
Apr 26, 2021 | 20.81 | 21.13 | 20.50 | 20.90 | 5,690,828 | +0.62(+3.06%) |
Apr 23, 2021 | 20.35 | 20.51 | 20.11 | 20.28 | 2,698,600 | +0.17(+0.85%) |
Apr 22, 2021 | 19.99 | 20.72 | 19.96 | 20.11 | 3,426,320 | +0.12(+0.60%) |
Apr 21, 2021 | 19.94 | 20.07 | 19.64 | 19.99 | 2,091,463 | +0.09(+0.45%) |
Apr 20, 2021 | 20.12 | 20.36 | 19.58 | 19.90 | 2,802,155 | -0.27(-1.31%) |
Apr 19, 2021 | 20.34 | 20.49 | 19.84 | 20.16 | 3,244,007 | -0.30(-1.44%) |
Apr 16, 2021 | 21.00 | 21.00 | 20.29 | 20.46 | 4,925,500 | -0.52(-2.48%) |
Apr 15, 2021 | 20.61 | 21.10 | 20.42 | 20.98 | 3,274,370 | +0.51(+2.49%) |
Apr 14, 2021 | 20.92 | 21.57 | 20.45 | 20.47 | 4,659,617 | -0.23(-1.11%) |
Apr 13, 2021 | 20.08 | 20.94 | 20.02 | 20.70 | 5,455,785 | +0.68(+3.40%) |
Apr 12, 2021 | 19.61 | 20.09 | 19.51 | 20.02 | 2,079,644 | +0.40(+2.04%) |
Apr 09, 2021 | 19.87 | 19.89 | 19.33 | 19.62 | 3,528,800 | -0.41(-2.05%) |
Apr 08, 2021 | 19.82 | 20.04 | 19.76 | 20.03 | 2,218,301 | +0.34(+1.73%) |
Apr 07, 2021 | 20.25 | 20.27 | 19.58 | 19.69 | 2,415,429 | -0.45(-2.23%) |
Apr 06, 2021 | 19.94 | 20.37 | 19.81 | 20.14 | 4,562,935 | +0.27(+1.36%) |
Apr 05, 2021 | 19.97 | 20.15 | 19.53 | 19.87 | 4,433,623 | -0.07(-0.35%) |
Apr 01, 2021 | 19.78 | 20.29 | 19.78 | 19.94 | 2,675,900 | +0.37(+1.89%) |
Mar 31, 2021 | 19.35 | 19.87 | 19.32 | 19.57 | 2,978,521 | +0.28(+1.45%) |
Mar 30, 2021 | 19.32 | 19.40 | 18.97 | 19.29 | 2,769,109 | -0.13(-0.67%) |
Mar 29, 2021 | 19.63 | 19.86 | 19.22 | 19.42 | 4,592,129 | -0.25(-1.27%) |
Mar 26, 2021 | 19.79 | 20.04 | 19.27 | 19.67 | 5,404,700 | -0.09(-0.46%) |
Mar 25, 2021 | 19.17 | 19.90 | 19.01 | 19.76 | 2,897,431 | +0.10(+0.51%) |
Mar 24, 2021 | 20.33 | 20.49 | 19.60 | 19.66 | 5,097,274 | -0.66(-3.25%) |
Mar 23, 2021 | 20.48 | 20.78 | 20.07 | 20.32 | 6,466,693 | -0.04(-0.20%) |
Mar 22, 2021 | 19.89 | 20.58 | 19.78 | 20.36 | 3,737,324 | +0.65(+3.30%) |
Mar 19, 2021 | 19.50 | 19.95 | 19.36 | 19.71 | 4,822,700 | +0.23(+1.21%) |
Mar 18, 2021 | 20.08 | 20.13 | 19.44 | 19.48 | 3,835,939 | -0.97(-4.77%) |
Mar 17, 2021 | 20.28 | 20.58 | 19.88 | 20.45 | 4,251,382 | -0.31(-1.49%) |
Mar 16, 2021 | 21.27 | 21.55 | 20.46 | 20.76 | 4,939,078 | -0.28(-1.33%) |
Mar 15, 2021 | 20.66 | 21.04 | 20.33 | 21.04 | 3,417,429 | +0.39(+1.89%) |
Mar 12, 2021 | 20.16 | 20.99 | 19.93 | 20.65 | 4,168,700 | +0.05(+0.24%) |
Mar 11, 2021 | 20.63 | 21.00 | 20.46 | 20.60 | 3,809,746 | +0.36(+1.78%) |
Mar 10, 2021 | 20.40 | 20.89 | 19.91 | 20.24 | 4,430,260 | +0.06(+0.30%) |
Mar 09, 2021 | 19.71 | 20.42 | 19.58 | 20.18 | 5,223,415 | +1.11(+5.82%) |
Mar 08, 2021 | 19.50 | 19.89 | 19.01 | 19.07 | 5,307,410 | +0.09(+0.47%) |
Mar 05, 2021 | 18.67 | 19.02 | 17.88 | 18.98 | 4,411,300 | +0.18(+0.96%) |
Mar 04, 2021 | 19.28 | 19.43 | 18.45 | 18.80 | 6,544,423 | -0.55(-2.84%) |
Mar 03, 2021 | 19.78 | 19.91 | 19.00 | 19.35 | 4,032,489 | -0.39(-1.98%) |
Mar 02, 2021 | 20.39 | 20.39 | 19.70 | 19.74 | 3,172,003 | -0.45(-2.23%) |
Mar 01, 2021 | 19.64 | 20.49 | 19.41 | 20.19 | 4,848,473 | +0.87(+4.50%) |
Feb 26, 2021 | 19.13 | 19.70 | 18.96 | 19.32 | 3,950,400 | -0.05(-0.26%) |
Feb 25, 2021 | 20.09 | 20.36 | 19.17 | 19.37 | 3,602,685 | -0.69(-3.44%) |
Feb 24, 2021 | 19.90 | 20.17 | 19.60 | 20.06 | 2,990,003 | +0.14(+0.70%) |
Feb 23, 2021 | 19.75 | 19.98 | 18.86 | 19.92 | 5,643,200 | -0.60(-2.92%) |
Feb 22, 2021 | 20.58 | 21.02 | 20.33 | 20.52 | 4,205,555 | -0.29(-1.39%) |
Feb 19, 2021 | 21.09 | 21.41 | 20.72 | 20.81 | 4,916,200 | -0.19(-0.90%) |
Feb 18, 2021 | 20.26 | 21.09 | 19.95 | 21.00 | 4,980,483 | +0.45(+2.19%) |
Feb 17, 2021 | 20.80 | 20.98 | 20.25 | 20.55 | 6,726,276 | -0.52(-2.47%) |
Feb 16, 2021 | 21.61 | 21.74 | 20.67 | 21.07 | 4,716,480 | -0.39(-1.82%) |
Feb 12, 2021 | 21.19 | 21.59 | 20.91 | 21.46 | 2,311,500 | +0.21(+0.99%) |
Feb 11, 2021 | 21.32 | 21.77 | 20.93 | 21.25 | 2,701,262 | +0.06(+0.28%) |
Feb 10, 2021 | 21.51 | 21.70 | 20.66 | 21.19 | 3,916,062 | -0.40(-1.85%) |
Feb 09, 2021 | 21.92 | 21.95 | 20.95 | 21.59 | 4,016,411 | +0.13(+0.61%) |
Feb 08, 2021 | 21.35 | 22.04 | 21.26 | 21.46 | 4,487,189 | +0.16(+0.75%) |
Feb 05, 2021 | 21.00 | 21.61 | 21.00 | 21.30 | 6,375,900 | +0.34(+1.62%) |
Feb 04, 2021 | 20.65 | 21.36 | 20.52 | 20.96 | 8,204,306 | +0.89(+4.43%) |
Feb 03, 2021 | 21.56 | 21.70 | 20.00 | 20.07 | 12,118,017 | -1.63(-7.51%) |
Feb 02, 2021 | 22.16 | 22.30 | 21.12 | 21.70 | 8,217,693 | +0.11(+0.51%) |
Feb 01, 2021 | 21.15 | 21.64 | 20.92 | 21.59 | 4,918,319 | +0.59(+2.81%) |
Jan 29, 2021 | 21.26 | 21.57 | 20.68 | 21.00 | 3,811,500 | -0.15(-0.71%) |
Jan 28, 2021 | 21.62 | 21.94 | 20.95 | 21.15 | 4,087,750 | -0.21(-0.98%) |
Jan 27, 2021 | 21.17 | 22.36 | 20.24 | 21.36 | 6,498,136 | -0.30(-1.39%) |
Jan 26, 2021 | 22.42 | 22.49 | 21.58 | 21.66 | 4,108,063 | -0.44(-1.99%) |
Jan 25, 2021 | 23.65 | 23.75 | 20.77 | 22.10 | 10,994,920 | -0.54(-2.39%) |
Jan 22, 2021 | 22.28 | 22.80 | 22.00 | 22.64 | 4,759,200 | +0.04(+0.18%) |
Jan 21, 2021 | 22.54 | 23.17 | 22.10 | 22.60 | 5,709,800 | +0.20(+0.89%) |
Jan 20, 2021 | 22.63 | 23.26 | 22.20 | 22.40 | 4,316,347 | +0.21(+0.95%) |
Jan 19, 2021 | 22.50 | 22.73 | 21.88 | 22.19 | 4,189,813 | +0.00(+0.00%) |
Jan 15, 2021 | 22.44 | 22.92 | 21.94 | 22.19 | 7,729,800 | -0.15(-0.67%) |
Jan 14, 2021 | 23.09 | 23.10 | 22.08 | 22.34 | 5,941,995 | -0.49(-2.15%) |
Jan 13, 2021 | 23.61 | 24.15 | 22.74 | 22.83 | 6,040,163 | -0.71(-3.02%) |
Jan 12, 2021 | 23.37 | 23.69 | 22.95 | 23.54 | 4,686,601 | +0.56(+2.44%) |
Jan 11, 2021 | 22.16 | 23.15 | 21.74 | 22.98 | 4,981,232 | +0.28(+1.23%) |
Jan 08, 2021 | 23.69 | 23.75 | 22.64 | 22.70 | 5,087,300 | -0.07(-0.31%) |
Jan 07, 2021 | 21.87 | 23.17 | 21.86 | 22.77 | 7,964,363 | +1.20(+5.56%) |
Jan 06, 2021 | 21.49 | 22.10 | 21.39 | 21.57 | 7,469,399 | -0.29(-1.33%) |
Jan 05, 2021 | 21.65 | 22.26 | 21.50 | 21.86 | 5,710,365 | +0.00(+0.00%) |
Jan 04, 2021 | 22.76 | 22.88 | 20.76 | 21.86 | 13,531,403 | -1.20(-5.20%) |
Dec 31, 2020 | 23.06 | 23.06 | 23.06 | 7,087,843 | +0.01(+0.04%) | |
Dec 30, 2020 | 22.23 | 23.38 | 22.23 | 23.05 | 7,087,843 | +0.70(+3.13%) |
Dec 29, 2020 | 22.94 | 23.00 | 21.84 | 22.35 | 9,257,922 | -0.59(-2.57%) |
Dec 28, 2020 | 22.75 | 23.63 | 22.57 | 22.94 | 16,751,527 | +0.57(+2.55%) |
Dec 24, 2020 | 23.61 | 23.75 | 21.73 | 22.37 | 20,938,700 | -1.67(-6.95%) |
Dec 23, 2020 | 22.42 | 25.53 | 21.85 | 24.04 | 48,991,188 | +1.64(+7.32%) |
Dec 22, 2020 | 21.29 | 22.70 | 21.01 | 22.40 | 36,642,664 | +2.12(+10.45%) |
Dec 21, 2020 | 18.01 | 20.80 | 17.84 | 20.28 | 50,681,040 | +1.05(+5.46%) |
Dec 18, 2020 | 14.68 | 19.89 | 14.60 | 19.23 | 79,693,904 | +4.85(+33.73%) |
Dec 17, 2020 | 14.66 | 14.70 | 14.15 | 14.38 | 4,109,693 | -0.11(-0.76%) |
Dec 16, 2020 | 14.25 | 14.80 | 14.20 | 14.49 | 6,374,334 | +0.39(+2.77%) |
Dec 15, 2020 | 13.75 | 14.10 | 13.53 | 14.10 | 4,961,603 | +0.43(+3.15%) |
Dec 14, 2020 | 13.91 | 14.10 | 13.62 | 13.67 | 7,796,164 | -0.16(-1.16%) |
Dec 11, 2020 | 13.68 | 14.37 | 13.61 | 13.83 | 10,398,500 | +0.14(+1.02%) |
Dec 10, 2020 | 13.50 | 13.70 | 13.27 | 13.69 | 6,432,695 | +0.20(+1.48%) |
Dec 09, 2020 | 14.08 | 14.24 | 13.45 | 13.49 | 19,202,708 | -2.03(-13.08%) |
Dec 08, 2020 | 15.31 | 15.66 | 15.31 | 15.52 | 4,793,024 | +0.11(+0.71%) |
Dec 07, 2020 | 15.30 | 15.62 | 15.30 | 15.41 | 2,474,570 | +0.02(+0.13%) |
Dec 04, 2020 | 15.44 | 15.53 | 15.20 | 15.39 | 2,482,600 | +0.08(+0.52%) |
Dec 03, 2020 | 15.30 | 15.63 | 15.27 | 15.31 | 4,280,327 | +0.09(+0.59%) |
Dec 02, 2020 | 15.03 | 15.23 | 14.81 | 15.22 | 1,949,877 | +0.08(+0.53%) |
Dec 01, 2020 | 15.05 | 15.19 | 14.89 | 15.14 | 2,476,473 | +0.11(+0.73%) |
Nov 30, 2020 | 15.46 | 15.52 | 14.84 | 15.03 | 2,588,067 | -0.33(-2.15%) |
Nov 27, 2020 | 15.15 | 15.46 | 15.10 | 15.36 | 1,414,800 | +0.24(+1.59%) |
Nov 25, 2020 | 15.16 | 15.21 | 14.98 | 15.12 | 1,702,400 | -0.04(-0.26%) |
Nov 24, 2020 | 15.03 | 15.43 | 14.94 | 15.16 | 3,247,903 | +0.17(+1.13%) |
Nov 23, 2020 | 15.16 | 15.22 | 14.56 | 14.99 | 7,675,942 | -0.16(-1.06%) |
Nov 20, 2020 | 15.79 | 15.96 | 14.95 | 15.15 | 17,932,700 | +0.91(+6.39%) |
Nov 19, 2020 | 14.08 | 14.32 | 14.06 | 14.24 | 3,320,225 | +0.00(+0.00%) |
Nov 18, 2020 | 14.68 | 14.79 | 14.23 | 14.24 | 1,834,822 | -0.37(-2.53%) |
Nov 17, 2020 | 14.64 | 14.73 | 14.45 | 14.61 | 2,395,910 | -0.15(-1.02%) |
Nov 16, 2020 | 14.77 | 14.89 | 14.65 | 14.76 | 2,790,161 | +0.19(+1.30%) |
Nov 13, 2020 | 14.42 | 14.60 | 14.37 | 14.57 | 1,823,000 | +0.25(+1.75%) |
Nov 12, 2020 | 14.68 | 14.80 | 14.28 | 14.32 | 2,081,482 | -0.33(-2.25%) |
Nov 11, 2020 | 14.80 | 14.95 | 14.64 | 14.65 | 2,346,926 | -0.08(-0.54%) |
Nov 10, 2020 | 15.04 | 15.09 | 14.53 | 14.73 | 2,805,723 | -0.40(-2.64%) |
Nov 09, 2020 | 15.12 | 15.45 | 15.03 | 15.13 | 3,549,349 | +0.27(+1.82%) |
Nov 06, 2020 | 15.02 | 15.08 | 14.82 | 14.86 | 2,689,400 | -0.22(-1.46%) |
Nov 05, 2020 | 14.88 | 15.22 | 14.82 | 15.08 | 3,767,121 | +0.27(+1.82%) |
Nov 04, 2020 | 14.46 | 14.90 | 14.40 | 14.81 | 3,705,540 | +0.54(+3.78%) |
Nov 03, 2020 | 13.70 | 14.34 | 13.63 | 14.27 | 4,651,852 | +0.64(+4.70%) |
Nov 02, 2020 | 13.93 | 13.93 | 13.35 | 13.63 | 4,221,368 | -0.21(-1.52%) |
Oct 30, 2020 | 14.13 | 14.17 | 13.52 | 13.84 | 3,837,100 | -0.42(-2.95%) |
Oct 29, 2020 | 14.22 | 14.57 | 14.10 | 14.26 | 5,157,400 | +0.13(+0.92%) |
Oct 28, 2020 | 14.15 | 14.36 | 13.68 | 14.13 | 8,266,868 | +0.04(+0.28%) |
Oct 27, 2020 | 14.33 | 14.33 | 13.97 | 14.09 | 4,892,421 | -0.06(-0.42%) |
Oct 26, 2020 | 14.17 | 14.23 | 13.82 | 14.15 | 3,662,915 | -0.09(-0.63%) |
Oct 23, 2020 | 14.53 | 14.53 | 14.23 | 14.24 | 2,205,100 | -0.16(-1.11%) |
Oct 22, 2020 | 14.38 | 14.63 | 14.18 | 14.40 | 4,407,382 | -0.02(-0.14%) |
Oct 21, 2020 | 14.02 | 14.46 | 14.01 | 14.42 | 4,315,775 | +0.42(+3.00%) |
Oct 20, 2020 | 14.06 | 14.24 | 13.96 | 14.00 | 1,549,468 | -0.02(-0.14%) |
Oct 19, 2020 | 14.18 | 14.37 | 13.90 | 14.02 | 3,010,267 | -0.09(-0.64%) |
Oct 16, 2020 | 14.26 | 14.28 | 13.86 | 14.11 | 4,290,600 | -0.19(-1.33%) |
Oct 15, 2020 | 13.98 | 14.37 | 13.74 | 14.30 | 5,764,050 | +0.30(+2.14%) |
Oct 14, 2020 | 14.01 | 14.65 | 13.88 | 14.00 | 7,683,570 | +0.20(+1.45%) |
Oct 13, 2020 | 13.82 | 14.55 | 13.53 | 13.80 | 6,952,199 | +0.06(+0.44%) |
Oct 12, 2020 | 13.67 | 13.79 | 13.56 | 13.74 | 2,772,402 | +0.16(+1.18%) |
Oct 09, 2020 | 13.33 | 13.60 | 13.30 | 13.58 | 2,578,100 | +0.37(+2.80%) |
Oct 08, 2020 | 13.23 | 13.33 | 13.10 | 13.21 | 2,579,009 | +0.07(+0.53%) |
Oct 07, 2020 | 12.75 | 13.18 | 12.71 | 13.14 | 4,432,775 | +0.48(+3.79%) |
Oct 06, 2020 | 12.70 | 13.06 | 12.64 | 12.66 | 2,083,717 | +0.01(+0.08%) |
Oct 05, 2020 | 12.48 | 12.77 | 12.45 | 12.65 | 1,964,253 | +0.27(+2.18%) |
Oct 02, 2020 | 12.31 | 12.82 | 12.30 | 12.38 | 2,703,600 | -0.25(-1.98%) |
Oct 01, 2020 | 12.42 | 12.69 | 12.37 | 12.63 | 2,883,590 | +0.28(+2.27%) |
Sep 30, 2020 | 12.62 | 12.73 | 12.31 | 12.35 | 2,808,559 | -0.26(-2.06%) |
Sep 29, 2020 | 12.90 | 12.90 | 12.53 | 12.61 | 2,095,752 | -0.24(-1.87%) |
Sep 28, 2020 | 12.84 | 12.97 | 12.74 | 12.85 | 2,226,399 | +0.17(+1.34%) |
Sep 25, 2020 | 12.49 | 12.73 | 12.49 | 12.68 | 1,590,600 | +0.16(+1.28%) |
Sep 24, 2020 | 12.65 | 12.72 | 12.28 | 12.52 | 2,657,654 | -0.22(-1.73%) |
Sep 23, 2020 | 13.11 | 13.12 | 12.68 | 12.74 | 3,975,749 | -0.47(-3.56%) |
Sep 22, 2020 | 12.64 | 13.32 | 12.52 | 13.21 | 6,553,752 | +0.71(+5.68%) |
Sep 21, 2020 | 12.38 | 12.58 | 12.26 | 12.50 | 2,076,948 | -0.10(-0.79%) |
Sep 18, 2020 | 12.81 | 12.83 | 12.45 | 12.60 | 3,908,800 | -0.15(-1.18%) |
Sep 17, 2020 | 12.52 | 12.76 | 12.51 | 12.75 | 2,269,343 | -0.04(-0.31%) |
Sep 16, 2020 | 12.67 | 12.93 | 12.44 | 12.79 | 3,468,808 | +0.18(+1.43%) |
Sep 15, 2020 | 12.75 | 12.94 | 12.56 | 12.61 | 2,415,828 | -0.01(-0.08%) |
Sep 14, 2020 | 12.61 | 12.72 | 12.55 | 12.62 | 1,860,868 | +0.13(+1.04%) |
Sep 11, 2020 | 12.69 | 12.77 | 12.33 | 12.49 | 2,954,800 | -0.20(-1.58%) |
Sep 10, 2020 | 13.00 | 13.24 | 12.63 | 12.69 | 2,834,642 | -0.23(-1.78%) |
Sep 09, 2020 | 13.01 | 13.15 | 12.79 | 12.92 | 3,254,015 | +0.13(+1.02%) |
Sep 08, 2020 | 13.05 | 13.17 | 12.68 | 12.79 | 3,749,554 | -0.55(-4.12%) |
Sep 04, 2020 | 13.97 | 13.98 | 12.83 | 13.34 | 4,635,000 | -0.61(-4.37%) |
Sep 03, 2020 | 14.99 | 15.03 | 13.85 | 13.95 | 4,980,040 | -1.28(-8.40%) |
Sep 02, 2020 | 15.12 | 15.29 | 14.77 | 15.23 | 3,984,309 | +0.21(+1.40%) |
Sep 01, 2020 | 14.73 | 15.02 | 14.57 | 15.02 | 4,499,715 | +0.34(+2.32%) |
Aug 31, 2020 | 14.74 | 14.80 | 14.59 | 14.68 | 2,017,810 | -0.13(-0.88%) |
Aug 28, 2020 | 14.69 | 14.85 | 14.60 | 14.81 | 1,725,400 | +0.14(+0.95%) |
Aug 27, 2020 | 15.08 | 15.13 | 14.56 | 14.67 | 2,139,329 | -0.35(-2.33%) |
Aug 26, 2020 | 14.91 | 15.34 | 14.85 | 15.02 | 3,408,213 | +0.27(+1.83%) |
Aug 25, 2020 | 14.75 | 14.82 | 14.49 | 14.75 | 1,628,715 | +0.04(+0.27%) |
Aug 24, 2020 | 14.67 | 14.77 | 14.56 | 14.71 | 1,711,848 | +0.12(+0.82%) |
Aug 21, 2020 | 14.93 | 14.97 | 14.46 | 14.59 | 2,013,100 | -0.29(-1.95%) |
Aug 20, 2020 | 14.87 | 14.98 | 14.75 | 14.88 | 1,572,822 | -0.05(-0.33%) |
Aug 19, 2020 | 14.74 | 15.15 | 14.65 | 14.93 | 3,043,957 | +0.15(+1.01%) |
Aug 18, 2020 | 14.65 | 14.92 | 14.54 | 14.78 | 3,281,921 | +0.16(+1.09%) |
Aug 17, 2020 | 14.68 | 14.78 | 14.59 | 14.62 | 1,639,247 | -0.02(-0.14%) |
Aug 14, 2020 | 14.69 | 14.97 | 14.56 | 14.64 | 2,458,000 | -0.20(-1.35%) |
Aug 13, 2020 | 14.96 | 15.22 | 14.79 | 14.84 | 5,042,117 | -0.12(-0.80%) |
Aug 12, 2020 | 15.50 | 15.73 | 14.88 | 14.96 | 6,215,482 | -0.34(-2.22%) |
Aug 11, 2020 | 15.92 | 15.94 | 15.23 | 15.30 | 4,344,139 | -0.68(-4.26%) |
Aug 10, 2020 | 15.80 | 16.19 | 15.62 | 15.98 | 5,713,723 | +0.32(+2.04%) |
Aug 07, 2020 | 15.52 | 15.77 | 15.38 | 15.66 | 5,674,300 | +0.17(+1.10%) |
Aug 06, 2020 | 15.34 | 15.50 | 15.06 | 15.49 | 4,430,432 | +0.15(+0.98%) |
Aug 05, 2020 | 15.49 | 15.66 | 15.16 | 15.34 | 3,228,295 | -0.02(-0.13%) |
Aug 04, 2020 | 14.99 | 15.53 | 14.96 | 15.36 | 4,090,207 | +0.34(+2.26%) |
Aug 03, 2020 | 15.14 | 15.15 | 14.86 | 15.02 | 3,195,407 | -0.08(-0.53%) |
Jul 31, 2020 | 15.36 | 15.39 | 14.92 | 15.10 | 4,934,900 | -0.20(-1.31%) |
Jul 30, 2020 | 15.29 | 15.55 | 14.97 | 15.30 | 8,740,284 | -0.54(-3.41%) |
Jul 29, 2020 | 14.99 | 16.28 | 14.73 | 15.84 | 32,200,180 | +2.46(+18.39%) |
Jul 28, 2020 | 13.10 | 13.63 | 13.07 | 13.38 | 6,273,423 | +0.15(+1.13%) |
Jul 27, 2020 | 13.00 | 13.23 | 12.85 | 13.23 | 3,900,100 | +0.22(+1.73%) |
Jul 24, 2020 | 13.19 | 13.24 | 12.91 | 13.01 | 2,882,200 | -0.34(-2.58%) |
Jul 23, 2020 | 13.60 | 13.75 | 13.27 | 13.35 | 3,368,763 | -0.29(-2.13%) |
Jul 22, 2020 | 13.01 | 13.80 | 13.00 | 13.64 | 7,763,298 | +0.56(+4.28%) |
Jul 21, 2020 | 13.23 | 13.37 | 13.04 | 13.08 | 3,170,107 | -0.15(-1.13%) |
Jul 20, 2020 | 13.01 | 13.27 | 12.88 | 13.23 | 3,386,141 | +0.17(+1.30%) |
Jul 17, 2020 | 12.91 | 13.26 | 12.81 | 13.06 | 7,637,600 | +0.29(+2.27%) |
Jul 16, 2020 | 12.76 | 12.81 | 12.48 | 12.77 | 5,747,298 | +0.43(+3.48%) |
Jul 15, 2020 | 11.93 | 12.36 | 11.89 | 12.34 | 3,566,818 | +0.50(+4.22%) |
Jul 14, 2020 | 11.99 | 12.16 | 11.62 | 11.84 | 4,057,362 | -0.09(-0.75%) |
Jul 13, 2020 | 12.81 | 12.89 | 11.89 | 11.93 | 4,521,721 | -0.80(-6.32%) |
Jul 10, 2020 | 12.90 | 13.00 | 12.57 | 12.73 | 5,508,800 | -0.27(-2.04%) |
Jul 09, 2020 | 12.20 | 13.02 | 11.97 | 13.00 | 9,124,630 | +0.94(+7.79%) |
Jul 08, 2020 | 12.10 | 12.13 | 11.85 | 12.06 | 3,445,328 | +0.03(+0.25%) |
Jul 07, 2020 | 12.12 | 12.36 | 11.99 | 12.03 | 2,023,555 | -0.23(-1.88%) |
Jul 06, 2020 | 12.26 | 12.48 | 12.13 | 12.26 | 2,789,514 | +0.15(+1.24%) |
Jul 02, 2020 | 12.52 | 12.56 | 12.06 | 12.11 | 3,170,900 | -0.30(-2.42%) |