Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.38 | 21.90 | 21.38 | 21.74 | 4,019,936 | +0.37(+1.72%) |
Jun 29, 2021 | 21.40 | 21.72 | 21.31 | 21.38 | 3,128,891 | +0.07(+0.31%) |
Jun 28, 2021 | 21.75 | 21.78 | 21.06 | 21.31 | 4,117,366 | -0.41(-1.87%) |
Jun 25, 2021 | 21.63 | 21.85 | 21.54 | 21.72 | 3,818,232 | +0.30(+1.41%) |
Jun 24, 2021 | 21.37 | 21.58 | 20.96 | 21.41 | 4,143,558 | +0.25(+1.16%) |
Jun 23, 2021 | 20.81 | 21.72 | 20.75 | 21.17 | 6,777,820 | +0.66(+3.22%) |
Jun 22, 2021 | 20.15 | 20.64 | 20.00 | 20.51 | 6,114,086 | +0.44(+2.21%) |
Jun 21, 2021 | 19.73 | 20.15 | 19.55 | 20.06 | 6,274,927 | +0.74(+3.81%) |
Jun 18, 2021 | 19.21 | 19.65 | 19.09 | 19.33 | 6,456,355 | -0.16(-0.82%) |
Jun 17, 2021 | 20.04 | 20.22 | 19.13 | 19.49 | 10,490,855 | -0.96(-4.71%) |
Jun 16, 2021 | 20.38 | 20.85 | 20.14 | 20.45 | 5,943,366 | -0.26(-1.28%) |
Jun 15, 2021 | 21.29 | 21.33 | 20.57 | 20.71 | 7,961,311 | -1.06(-4.85%) |
Jun 14, 2021 | 22.21 | 22.26 | 21.68 | 21.77 | 3,667,655 | -0.51(-2.29%) |
Jun 11, 2021 | 22.55 | 22.78 | 22.18 | 22.28 | 4,137,053 | +0.20(+0.90%) |
Jun 10, 2021 | 22.02 | 22.46 | 21.90 | 22.08 | 5,534,627 | +0.08(+0.39%) |
Jun 09, 2021 | 22.24 | 22.43 | 21.99 | 22.00 | 3,007,183 | -0.30(-1.35%) |
Jun 08, 2021 | 22.52 | 22.64 | 22.07 | 22.30 | 4,173,034 | -0.21(-0.92%) |
Jun 07, 2021 | 23.05 | 23.19 | 22.44 | 22.51 | 4,238,105 | -0.78(-3.36%) |
Jun 04, 2021 | 22.97 | 23.41 | 22.54 | 23.29 | 3,916,598 | +0.81(+3.60%) |
Jun 03, 2021 | 23.03 | 23.03 | 22.38 | 22.48 | 6,320,209 | -0.97(-4.14%) |
Jun 02, 2021 | 23.99 | 23.99 | 23.39 | 23.45 | 3,291,542 | -0.47(-1.97%) |
Jun 01, 2021 | 23.57 | 24.29 | 23.42 | 23.92 | 4,476,705 | +0.65(+2.79%) |
May 28, 2021 | 23.23 | 23.33 | 22.81 | 23.27 | 4,611,851 | +0.03(+0.12%) |
May 27, 2021 | 22.60 | 23.42 | 22.39 | 23.24 | 7,027,584 | +1.13(+5.11%) |
May 26, 2021 | 21.52 | 22.28 | 21.36 | 22.11 | 7,056,443 | +1.11(+5.29%) |
May 25, 2021 | 21.63 | 21.75 | 20.92 | 21.00 | 7,456,343 | -0.71(-3.25%) |
May 24, 2021 | 21.74 | 21.90 | 21.31 | 21.71 | 3,853,067 | -0.04(-0.17%) |
May 21, 2021 | 21.66 | 21.94 | 21.23 | 21.74 | 10,170,725 | +0.23(+1.05%) |
May 20, 2021 | 22.23 | 22.28 | 21.30 | 21.52 | 11,743,284 | -0.59(-2.68%) |
May 19, 2021 | 23.70 | 23.70 | 21.90 | 22.11 | 13,487,606 | -2.50(-10.14%) |
May 18, 2021 | 24.78 | 25.06 | 24.17 | 24.61 | 5,614,328 | -0.11(-0.46%) |
May 17, 2021 | 24.06 | 24.98 | 23.87 | 24.72 | 11,061,459 | +0.73(+3.06%) |
May 14, 2021 | 23.23 | 24.01 | 23.07 | 23.99 | 6,909,554 | +0.92(+4.00%) |
May 13, 2021 | 23.31 | 24.15 | 22.63 | 23.06 | 7,245,683 | -0.57(-2.39%) |
May 12, 2021 | 24.01 | 24.28 | 23.39 | 23.63 | 6,683,024 | -0.45(-1.88%) |
May 11, 2021 | 23.32 | 24.10 | 22.97 | 24.08 | 5,733,185 | +0.26(+1.11%) |
May 10, 2021 | 24.89 | 25.16 | 23.77 | 23.82 | 9,414,122 | -0.34(-1.40%) |
May 07, 2021 | 23.36 | 24.16 | 23.24 | 24.16 | 9,474,282 | +0.94(+4.06%) |
May 06, 2021 | 22.93 | 23.27 | 22.36 | 23.21 | 8,123,095 | +0.54(+2.37%) |
May 05, 2021 | 22.13 | 22.78 | 21.17 | 22.68 | 14,284,087 | +1.56(+7.40%) |
May 04, 2021 | 20.24 | 21.14 | 20.11 | 21.11 | 4,598,788 | +0.88(+4.33%) |
May 03, 2021 | 20.28 | 20.32 | 19.78 | 20.24 | 4,172,192 | +0.30(+1.51%) |
Apr 30, 2021 | 20.31 | 20.72 | 19.80 | 19.94 | 6,231,229 | -0.72(-3.47%) |
Apr 29, 2021 | 21.34 | 21.46 | 20.27 | 20.65 | 4,474,076 | -0.41(-1.97%) |
Apr 28, 2021 | 20.92 | 21.16 | 20.42 | 21.07 | 5,507,029 | -0.05(-0.22%) |
Apr 27, 2021 | 21.12 | 21.45 | 20.93 | 21.11 | 6,247,404 | -0.13(-0.62%) |
Apr 26, 2021 | 20.95 | 21.42 | 20.89 | 21.25 | 6,582,293 | +0.61(+2.97%) |
Apr 23, 2021 | 20.62 | 20.78 | 20.41 | 20.63 | 2,710,619 | +0.38(+1.86%) |
Apr 22, 2021 | 20.21 | 20.45 | 19.99 | 20.26 | 2,590,774 | -0.23(-1.10%) |
Apr 21, 2021 | 19.92 | 20.55 | 19.76 | 20.48 | 2,773,713 | +0.37(+1.83%) |
Apr 20, 2021 | 21.00 | 21.11 | 20.06 | 20.12 | 3,541,434 | -1.03(-4.86%) |
Apr 19, 2021 | 21.05 | 21.49 | 20.78 | 21.14 | 3,946,882 | +0.21(+0.99%) |
Apr 16, 2021 | 21.18 | 21.18 | 20.61 | 20.93 | 3,652,599 | -0.07(-0.31%) |
Apr 15, 2021 | 20.67 | 21.04 | 20.40 | 21.00 | 5,622,063 | +0.57(+2.81%) |
Apr 14, 2021 | 18.98 | 20.51 | 18.92 | 20.43 | 8,281,083 | +1.79(+9.60%) |
Apr 13, 2021 | 18.45 | 18.76 | 18.39 | 18.64 | 2,555,081 | +0.31(+1.70%) |
Apr 12, 2021 | 18.69 | 18.71 | 18.27 | 18.33 | 2,568,085 | -0.34(-1.82%) |
Apr 09, 2021 | 18.65 | 18.79 | 18.53 | 18.67 | 2,099,304 | +0.03(+0.15%) |
Apr 08, 2021 | 18.98 | 19.16 | 18.50 | 18.64 | 5,491,781 | -0.32(-1.69%) |
Apr 07, 2021 | 19.05 | 19.14 | 18.75 | 18.96 | 2,771,871 | -0.05(-0.25%) |
Apr 06, 2021 | 18.96 | 19.29 | 18.60 | 19.00 | 5,292,105 | -0.02(-0.10%) |
Apr 05, 2021 | 18.80 | 19.22 | 18.71 | 19.02 | 5,802,127 | +0.61(+3.33%) |
Apr 01, 2021 | 18.22 | 18.45 | 17.95 | 18.41 | 3,652,174 | +0.35(+1.93%) |
Mar 31, 2021 | 18.37 | 18.50 | 17.74 | 18.06 | 5,205,174 | -0.13(-0.72%) |
Mar 30, 2021 | 17.94 | 18.33 | 17.78 | 18.19 | 3,503,764 | +0.18(+0.99%) |
Mar 29, 2021 | 17.68 | 18.40 | 17.64 | 18.02 | 10,408,487 | +0.08(+0.42%) |
Mar 26, 2021 | 17.44 | 18.00 | 17.35 | 17.94 | 5,481,447 | +0.96(+5.66%) |
Mar 25, 2021 | 16.99 | 17.07 | 16.30 | 16.98 | 8,789,717 | -0.42(-2.44%) |
Mar 24, 2021 | 17.99 | 18.21 | 17.37 | 17.40 | 5,168,821 | -0.27(-1.54%) |
Mar 23, 2021 | 18.67 | 18.83 | 17.63 | 17.68 | 7,311,163 | -1.36(-7.13%) |
Mar 22, 2021 | 19.21 | 19.45 | 18.98 | 19.03 | 4,851,413 | -0.07(-0.35%) |
Mar 19, 2021 | 20.22 | 20.29 | 19.02 | 19.10 | 7,314,117 | -1.26(-6.20%) |
Mar 18, 2021 | 20.51 | 21.29 | 20.15 | 20.36 | 7,052,424 | -0.19(-0.92%) |
Mar 17, 2021 | 20.66 | 20.77 | 19.96 | 20.55 | 6,120,726 | -0.10(-0.50%) |
Mar 16, 2021 | 20.86 | 21.28 | 20.37 | 20.65 | 12,650,212 | -0.39(-1.84%) |
Mar 15, 2021 | 21.17 | 21.25 | 20.59 | 21.04 | 4,448,476 | -0.27(-1.28%) |
Mar 12, 2021 | 21.06 | 21.36 | 20.98 | 21.31 | 4,285,257 | -0.13(-0.61%) |
Mar 11, 2021 | 20.61 | 21.44 | 20.53 | 21.44 | 5,959,426 | +1.35(+6.74%) |
Mar 10, 2021 | 19.57 | 20.12 | 19.26 | 20.09 | 5,170,767 | +0.45(+2.30%) |
Mar 09, 2021 | 20.01 | 20.17 | 19.35 | 19.64 | 3,669,027 | -0.28(-1.42%) |
Mar 08, 2021 | 20.02 | 20.50 | 19.74 | 19.92 | 5,155,593 | -0.14(-0.70%) |
Mar 05, 2021 | 19.86 | 20.13 | 19.00 | 20.06 | 7,919,316 | +0.68(+3.49%) |
Mar 04, 2021 | 19.75 | 19.98 | 18.94 | 19.39 | 7,684,121 | -0.91(-4.49%) |
Mar 03, 2021 | 19.81 | 20.87 | 19.68 | 20.30 | 9,640,893 | +0.35(+1.74%) |
Mar 02, 2021 | 19.71 | 20.37 | 19.46 | 19.95 | 4,731,565 | +0.17(+0.85%) |
Mar 01, 2021 | 20.08 | 20.27 | 19.58 | 19.78 | 5,212,344 | +0.21(+1.06%) |
Feb 26, 2021 | 20.30 | 20.51 | 19.37 | 19.57 | 6,215,327 | -1.05(-5.10%) |
Feb 25, 2021 | 22.38 | 22.49 | 20.36 | 20.63 | 6,964,837 | -1.70(-7.62%) |
Feb 24, 2021 | 21.73 | 22.37 | 21.28 | 22.33 | 5,146,556 | +0.68(+3.12%) |
Feb 23, 2021 | 21.43 | 21.70 | 20.57 | 21.65 | 6,805,548 | -0.20(-0.90%) |
Feb 22, 2021 | 21.46 | 22.16 | 21.37 | 21.85 | 9,511,439 | +0.23(+1.09%) |
Feb 19, 2021 | 20.68 | 21.75 | 20.57 | 21.61 | 8,803,237 | +1.48(+7.38%) |
Feb 18, 2021 | 19.68 | 20.17 | 19.08 | 20.13 | 5,900,723 | +0.66(+3.38%) |
Feb 17, 2021 | 19.36 | 19.83 | 19.03 | 19.47 | 6,354,054 | +0.08(+0.44%) |
Feb 16, 2021 | 18.93 | 19.70 | 18.93 | 19.39 | 6,232,655 | +0.86(+4.67%) |
Feb 12, 2021 | 18.46 | 18.56 | 18.18 | 18.52 | 1,643,330 | -0.06(-0.30%) |
Feb 11, 2021 | 18.46 | 18.74 | 18.27 | 18.58 | 4,354,647 | +0.09(+0.51%) |
Feb 10, 2021 | 18.34 | 18.76 | 18.09 | 18.48 | 6,503,138 | +0.61(+3.42%) |
Feb 09, 2021 | 18.21 | 18.32 | 17.77 | 17.87 | 3,026,387 | -0.38(-2.06%) |
Feb 08, 2021 | 17.62 | 18.35 | 17.41 | 18.25 | 4,781,253 | +1.02(+5.95%) |
Feb 05, 2021 | 17.12 | 17.54 | 17.06 | 17.22 | 4,054,052 | +0.14(+0.83%) |
Feb 04, 2021 | 16.83 | 17.10 | 16.54 | 17.08 | 5,087,209 | +0.14(+0.83%) |
Feb 03, 2021 | 17.52 | 17.52 | 16.93 | 16.94 | 3,247,691 | -0.38(-2.17%) |
Feb 02, 2021 | 17.56 | 17.59 | 17.09 | 17.32 | 3,511,274 | -0.21(-1.18%) |
Feb 01, 2021 | 17.28 | 17.68 | 17.15 | 17.52 | 4,343,043 | +0.35(+2.02%) |
Jan 29, 2021 | 18.01 | 18.04 | 16.98 | 17.18 | 4,972,772 | -0.86(-4.79%) |
Jan 28, 2021 | 17.74 | 18.21 | 17.34 | 18.04 | 4,819,201 | +0.55(+3.17%) |
Jan 27, 2021 | 17.68 | 18.00 | 17.07 | 17.49 | 5,653,087 | -0.86(-4.66%) |
Jan 26, 2021 | 18.83 | 19.02 | 17.94 | 18.34 | 4,536,620 | -0.36(-1.91%) |
Jan 25, 2021 | 19.22 | 19.32 | 18.32 | 18.70 | 3,974,611 | -0.56(-2.93%) |
Jan 22, 2021 | 18.79 | 19.28 | 18.68 | 19.26 | 3,100,214 | -0.08(-0.39%) |
Jan 21, 2021 | 19.61 | 19.94 | 19.32 | 19.34 | 3,193,754 | -0.18(-0.91%) |
Jan 20, 2021 | 19.92 | 20.05 | 19.14 | 19.52 | 3,247,629 | -0.14(-0.72%) |
Jan 19, 2021 | 18.72 | 19.77 | 18.64 | 19.66 | 6,166,615 | +1.21(+6.57%) |
Jan 15, 2021 | 18.31 | 18.79 | 17.94 | 18.45 | 5,434,633 | -0.08(-0.41%) |
Jan 14, 2021 | 18.08 | 18.63 | 17.95 | 18.52 | 3,384,571 | +0.67(+3.74%) |
Jan 13, 2021 | 18.19 | 18.48 | 17.81 | 17.85 | 3,234,054 | -0.58(-3.16%) |
Jan 12, 2021 | 18.05 | 18.47 | 17.93 | 18.44 | 1,889,183 | +0.44(+2.45%) |
Jan 11, 2021 | 17.69 | 18.22 | 17.57 | 17.99 | 2,280,728 | -0.40(-2.20%) |
Jan 08, 2021 | 18.71 | 18.74 | 18.09 | 18.40 | 3,115,112 | -0.25(-1.36%) |
Jan 07, 2021 | 18.99 | 18.99 | 18.23 | 18.65 | 3,973,201 | +0.23(+1.22%) |
Jan 06, 2021 | 18.49 | 19.04 | 18.26 | 18.43 | 7,341,293 | +0.05(+0.26%) |
Jan 05, 2021 | 17.95 | 18.55 | 17.88 | 18.38 | 7,511,952 | +0.55(+3.11%) |
Jan 04, 2021 | 17.51 | 17.94 | 17.48 | 17.83 | 5,554,128 | +0.77(+4.52%) |
Dec 31, 2020 | 17.06 | 17.06 | 17.06 | 2,733,350 | -0.27(-1.57%) | |
Dec 30, 2020 | 16.60 | 17.47 | 16.59 | 17.33 | 2,733,350 | +0.75(+4.53%) |
Dec 29, 2020 | 16.59 | 16.76 | 16.43 | 16.58 | 1,752,995 | +0.02(+0.11%) |
Dec 28, 2020 | 16.71 | 16.87 | 16.54 | 16.56 | 1,305,095 | +0.08(+0.51%) |
Dec 24, 2020 | 16.86 | 16.86 | 16.35 | 16.47 | 1,335,884 | -0.27(-1.63%) |
Dec 23, 2020 | 16.49 | 16.90 | 16.49 | 16.75 | 1,419,095 | +0.45(+2.77%) |
Dec 22, 2020 | 16.71 | 16.83 | 16.24 | 16.29 | 3,049,074 | -0.55(-3.29%) |
Dec 21, 2020 | 15.94 | 16.94 | 15.81 | 16.85 | 3,212,922 | +0.05(+0.28%) |
Dec 18, 2020 | 17.09 | 17.20 | 16.78 | 16.80 | 2,893,973 | -0.39(-2.30%) |
Dec 17, 2020 | 17.49 | 17.81 | 17.14 | 17.20 | 3,684,140 | -0.08(-0.49%) |
Dec 16, 2020 | 17.49 | 17.55 | 16.90 | 17.28 | 4,981,208 | -0.19(-1.08%) |
Dec 15, 2020 | 16.85 | 17.49 | 16.80 | 17.47 | 7,694,146 | +0.81(+4.85%) |
Dec 14, 2020 | 17.12 | 17.17 | 16.65 | 16.66 | 2,697,639 | -0.23(-1.34%) |
Dec 11, 2020 | 16.97 | 16.99 | 16.73 | 16.89 | 3,130,930 | -0.34(-1.96%) |
Dec 10, 2020 | 16.83 | 17.35 | 16.79 | 17.22 | 3,700,294 | +0.36(+2.11%) |
Dec 09, 2020 | 17.07 | 17.17 | 16.53 | 16.87 | 5,065,663 | -0.01(-0.06%) |
Dec 08, 2020 | 16.97 | 17.13 | 16.67 | 16.88 | 3,631,991 | -0.16(-0.94%) |
Dec 07, 2020 | 17.54 | 17.60 | 16.96 | 17.04 | 5,624,586 | -0.61(-3.45%) |
Dec 04, 2020 | 16.63 | 17.65 | 16.60 | 17.64 | 8,356,156 | +1.31(+8.03%) |
Dec 03, 2020 | 15.75 | 16.50 | 15.71 | 16.33 | 5,203,287 | +0.70(+4.50%) |
Dec 02, 2020 | 15.41 | 16.02 | 15.19 | 15.63 | 5,716,741 | +0.27(+1.77%) |
Dec 01, 2020 | 15.22 | 15.74 | 15.16 | 15.36 | 6,162,483 | +0.55(+3.73%) |
Nov 30, 2020 | 15.21 | 15.46 | 14.81 | 14.81 | 6,418,149 | -0.19(-1.25%) |
Nov 27, 2020 | 14.74 | 15.31 | 14.67 | 14.99 | 5,290,001 | +0.41(+2.83%) |
Nov 25, 2020 | 14.76 | 14.76 | 14.49 | 14.58 | 2,838,423 | -0.23(-1.58%) |
Nov 24, 2020 | 14.70 | 14.90 | 14.62 | 14.82 | 5,404,667 | +0.42(+2.93%) |
Nov 23, 2020 | 14.34 | 14.71 | 14.27 | 14.39 | 4,477,593 | +0.28(+1.99%) |
Nov 20, 2020 | 14.10 | 14.24 | 14.00 | 14.11 | 3,540,185 | +0.22(+1.55%) |
Nov 19, 2020 | 13.96 | 14.14 | 13.84 | 13.90 | 3,292,129 | -0.18(-1.27%) |
Nov 18, 2020 | 14.10 | 14.32 | 14.00 | 14.07 | 3,623,402 | +0.18(+1.28%) |
Nov 17, 2020 | 14.11 | 14.11 | 13.76 | 13.90 | 3,858,665 | -0.41(-2.88%) |
Nov 16, 2020 | 14.11 | 14.37 | 14.00 | 14.31 | 4,712,772 | +0.55(+4.02%) |
Nov 13, 2020 | 13.74 | 14.11 | 13.67 | 13.76 | 3,202,963 | +0.16(+1.17%) |
Nov 12, 2020 | 13.78 | 13.96 | 13.50 | 13.60 | 3,811,510 | -0.41(-2.94%) |
Nov 11, 2020 | 13.98 | 14.07 | 13.73 | 14.01 | 2,874,769 | +0.06(+0.40%) |
Nov 10, 2020 | 14.19 | 14.29 | 13.90 | 13.95 | 3,415,944 | -0.22(-1.52%) |
Nov 09, 2020 | 14.76 | 14.92 | 13.87 | 14.17 | 6,374,554 | +0.44(+3.21%) |
Nov 06, 2020 | 12.93 | 13.84 | 12.93 | 13.73 | 5,057,361 | +1.01(+7.96%) |
Nov 05, 2020 | 12.51 | 12.88 | 12.51 | 12.72 | 2,667,390 | +0.42(+3.43%) |
Nov 04, 2020 | 12.46 | 12.58 | 12.14 | 12.29 | 3,829,084 | -0.34(-2.67%) |
Nov 03, 2020 | 12.98 | 13.01 | 12.57 | 12.63 | 3,328,241 | -0.07(-0.52%) |
Nov 02, 2020 | 12.58 | 12.75 | 12.41 | 12.70 | 2,922,554 | +0.38(+3.12%) |
Oct 30, 2020 | 11.94 | 12.38 | 11.92 | 12.31 | 4,796,121 | +0.30(+2.50%) |
Oct 29, 2020 | 11.39 | 12.18 | 11.38 | 12.01 | 4,677,861 | +0.51(+4.40%) |
Oct 28, 2020 | 11.18 | 11.69 | 11.16 | 11.51 | 5,400,563 | -0.26(-2.23%) |
Oct 27, 2020 | 12.00 | 12.37 | 11.62 | 11.77 | 8,439,296 | -0.74(-5.92%) |
Oct 26, 2020 | 12.74 | 12.94 | 12.41 | 12.51 | 5,505,883 | -0.47(-3.61%) |
Oct 23, 2020 | 13.01 | 13.29 | 12.88 | 12.98 | 4,279,831 | +0.13(+1.02%) |
Oct 22, 2020 | 12.93 | 12.93 | 12.56 | 12.85 | 5,649,744 | -0.07(-0.58%) |
Oct 21, 2020 | 13.11 | 13.18 | 12.86 | 12.92 | 5,195,115 | -0.13(-1.01%) |
Oct 20, 2020 | 12.79 | 13.25 | 12.79 | 13.05 | 4,334,092 | +0.37(+2.96%) |
Oct 19, 2020 | 12.73 | 13.21 | 12.67 | 12.68 | 4,889,849 | -0.02(-0.15%) |
Oct 16, 2020 | 12.86 | 12.88 | 12.62 | 12.70 | 3,302,102 | -0.14(-1.10%) |
Oct 15, 2020 | 12.65 | 12.88 | 12.55 | 12.84 | 4,429,137 | -0.14(-1.08%) |
Oct 14, 2020 | 12.67 | 13.06 | 12.35 | 12.98 | 7,827,107 | +0.50(+3.98%) |
Oct 13, 2020 | 12.46 | 12.64 | 12.23 | 12.48 | 4,912,789 | -0.07(-0.60%) |
Oct 12, 2020 | 13.12 | 13.14 | 12.35 | 12.56 | 5,365,904 | -0.47(-3.60%) |
Oct 09, 2020 | 13.14 | 13.29 | 12.90 | 13.03 | 5,863,598 | -0.01(-0.07%) |
Oct 08, 2020 | 12.98 | 13.08 | 12.70 | 13.03 | 6,252,459 | +0.40(+3.19%) |
Oct 07, 2020 | 12.65 | 12.74 | 12.35 | 12.63 | 11,989,185 | +0.23(+1.89%) |
Oct 06, 2020 | 13.17 | 13.25 | 12.27 | 12.40 | 7,315,884 | -0.66(-5.03%) |
Oct 05, 2020 | 13.48 | 13.53 | 12.88 | 13.05 | 6,230,332 | -0.31(-2.31%) |
Oct 02, 2020 | 12.80 | 13.62 | 12.74 | 13.36 | 4,372,567 | +0.19(+1.42%) |
Oct 01, 2020 | 13.14 | 13.38 | 12.97 | 13.18 | 5,785,120 | +0.13(+1.01%) |
Sep 30, 2020 | 13.09 | 13.21 | 12.99 | 13.04 | 2,506,189 | +0.08(+0.58%) |
Sep 29, 2020 | 13.07 | 13.07 | 12.76 | 12.97 | 3,647,018 | -0.12(-0.93%) |
Sep 28, 2020 | 13.64 | 13.72 | 13.01 | 13.09 | 4,149,591 | -0.07(-0.50%) |
Sep 25, 2020 | 12.87 | 13.17 | 12.57 | 13.16 | 3,863,320 | +0.12(+0.94%) |
Sep 24, 2020 | 12.70 | 13.22 | 12.63 | 13.03 | 8,024,247 | +0.15(+1.16%) |
Sep 23, 2020 | 13.14 | 13.28 | 12.83 | 12.88 | 6,053,852 | -0.53(-3.98%) |
Sep 22, 2020 | 13.35 | 13.77 | 13.22 | 13.42 | 4,458,804 | +0.07(+0.49%) |
Sep 21, 2020 | 13.62 | 13.79 | 13.14 | 13.35 | 7,895,247 | -1.09(-7.53%) |
Sep 18, 2020 | 14.06 | 14.62 | 13.97 | 14.44 | 7,908,056 | +0.49(+3.49%) |
Sep 17, 2020 | 13.17 | 14.03 | 12.94 | 13.95 | 5,184,827 | +0.49(+3.62%) |
Sep 16, 2020 | 13.18 | 13.71 | 13.05 | 13.47 | 6,636,815 | +0.62(+4.81%) |
Sep 15, 2020 | 13.01 | 13.24 | 12.74 | 12.85 | 5,410,284 | +0.11(+0.88%) |
Sep 14, 2020 | 12.37 | 12.74 | 11.95 | 12.73 | 5,959,872 | +0.60(+4.94%) |
Sep 11, 2020 | 11.18 | 12.40 | 11.11 | 12.14 | 14,357,679 | +1.19(+10.83%) |
Sep 10, 2020 | 11.02 | 11.18 | 10.84 | 10.95 | 3,824,091 | -0.01(-0.08%) |
Sep 09, 2020 | 10.65 | 11.14 | 10.65 | 10.96 | 3,237,427 | +0.39(+3.71%) |
Sep 08, 2020 | 10.59 | 10.73 | 10.45 | 10.57 | 3,451,134 | -0.42(-3.82%) |
Sep 04, 2020 | 10.73 | 11.03 | 10.40 | 10.99 | 3,955,689 | +0.38(+3.61%) |
Sep 03, 2020 | 10.99 | 11.01 | 10.46 | 10.60 | 3,556,392 | -0.54(-4.86%) |
Sep 02, 2020 | 11.13 | 11.23 | 10.86 | 11.15 | 3,033,861 | +0.04(+0.34%) |
Sep 01, 2020 | 10.88 | 11.12 | 10.67 | 11.11 | 2,594,930 | +0.35(+3.30%) |
Aug 31, 2020 | 11.01 | 11.05 | 10.73 | 10.75 | 1,988,532 | -0.24(-2.21%) |
Aug 28, 2020 | 10.78 | 11.07 | 10.68 | 11.00 | 2,775,463 | +0.39(+3.70%) |
Aug 27, 2020 | 10.79 | 10.88 | 10.43 | 10.60 | 1,925,319 | -0.14(-1.30%) |
Aug 26, 2020 | 10.45 | 10.76 | 10.42 | 10.74 | 3,047,187 | +0.33(+3.14%) |
Aug 25, 2020 | 10.76 | 10.78 | 10.17 | 10.42 | 3,086,508 | -0.28(-2.62%) |
Aug 24, 2020 | 10.83 | 10.86 | 10.60 | 10.70 | 3,132,659 | +0.10(+0.97%) |
Aug 21, 2020 | 10.93 | 10.93 | 10.59 | 10.59 | 3,133,912 | -0.48(-4.30%) |
Aug 20, 2020 | 11.68 | 11.75 | 10.89 | 11.07 | 6,248,948 | -0.77(-6.47%) |
Aug 19, 2020 | 11.11 | 12.02 | 11.05 | 11.84 | 6,668,920 | +0.78(+7.09%) |
Aug 18, 2020 | 11.19 | 11.28 | 10.92 | 11.05 | 3,508,662 | +0.04(+0.34%) |
Aug 17, 2020 | 10.73 | 11.19 | 10.70 | 11.01 | 2,340,971 | +0.44(+4.15%) |
Aug 14, 2020 | 10.57 | 10.59 | 10.40 | 10.58 | 1,326,776 | -0.07(-0.61%) |
Aug 13, 2020 | 10.68 | 10.77 | 10.48 | 10.64 | 1,986,039 | -0.07(-0.70%) |
Aug 12, 2020 | 10.97 | 11.07 | 10.68 | 10.72 | 1,909,264 | -0.05(-0.43%) |
Aug 11, 2020 | 10.82 | 10.98 | 10.70 | 10.76 | 3,646,541 | +0.10(+0.96%) |
Aug 10, 2020 | 10.45 | 10.66 | 10.44 | 10.66 | 1,736,646 | +0.31(+2.98%) |
Aug 07, 2020 | 10.46 | 10.46 | 10.23 | 10.35 | 2,718,257 | -0.26(-2.46%) |
Aug 06, 2020 | 10.47 | 10.65 | 10.37 | 10.61 | 2,725,573 | +0.18(+1.70%) |
Aug 05, 2020 | 10.21 | 10.49 | 10.13 | 10.44 | 3,390,200 | +0.61(+6.17%) |
Aug 04, 2020 | 9.512 | 9.923 | 9.512 | 9.829 | 2,763,333 | +0.30(+3.13%) |
Aug 03, 2020 | 9.521 | 9.596 | 9.475 | 9.531 | 1,913,065 | +0.07(+0.79%) |
Jul 31, 2020 | 9.615 | 9.708 | 9.358 | 9.456 | 3,747,004 | -0.18(-1.84%) |
Jul 30, 2020 | 9.941 | 9.941 | 9.577 | 9.633 | 2,477,717 | -0.50(-4.97%) |
Jul 29, 2020 | 10.17 | 10.20 | 9.857 | 10.14 | 3,559,218 | +0.01(+0.09%) |
Jul 28, 2020 | 10.23 | 10.30 | 10.03 | 10.13 | 3,029,568 | -0.24(-2.34%) |
Jul 27, 2020 | 10.47 | 10.57 | 10.21 | 10.37 | 4,420,915 | -0.06(-0.54%) |
Jul 24, 2020 | 10.81 | 10.81 | 10.31 | 10.43 | 5,041,856 | -0.36(-3.37%) |
Jul 23, 2020 | 10.26 | 11.01 | 10.21 | 10.79 | 5,961,125 | +0.67(+6.64%) |
Jul 22, 2020 | 10.24 | 10.37 | 10.04 | 10.12 | 5,610,190 | -0.11(-1.09%) |
Jul 21, 2020 | 10.59 | 10.73 | 10.17 | 10.23 | 5,037,225 | -0.32(-3.01%) |
Jul 20, 2020 | 10.55 | 10.66 | 10.44 | 10.55 | 2,470,622 | +0.07(+0.71%) |
Jul 17, 2020 | 10.39 | 10.64 | 10.37 | 10.47 | 2,513,215 | +0.09(+0.90%) |
Jul 16, 2020 | 10.46 | 10.63 | 10.32 | 10.38 | 2,352,351 | -0.16(-1.51%) |
Jul 15, 2020 | 10.59 | 10.66 | 10.16 | 10.54 | 3,672,141 | +0.13(+1.26%) |
Jul 14, 2020 | 10.33 | 10.44 | 10.02 | 10.41 | 3,474,774 | -0.01(-0.09%) |
Jul 13, 2020 | 10.51 | 11.05 | 10.34 | 10.42 | 7,245,254 | +0.16(+1.55%) |
Jul 10, 2020 | 10.06 | 10.29 | 9.783 | 10.26 | 3,636,127 | +0.21(+2.14%) |
Jul 09, 2020 | 10.12 | 10.27 | 9.937 | 10.04 | 3,156,711 | +0.03(+0.28%) |
Jul 08, 2020 | 9.904 | 10.31 | 9.820 | 10.02 | 5,162,600 | +0.22(+2.29%) |
Jul 07, 2020 | 9.979 | 10.16 | 9.787 | 9.792 | 2,695,006 | -0.26(-2.60%) |
Jul 06, 2020 | 9.979 | 10.20 | 9.876 | 10.05 | 3,184,546 | +0.34(+3.46%) |
Jul 02, 2020 | 9.839 | 10.05 | 9.647 | 9.717 | 3,626,700 | +0.20(+2.06%) |