Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.00 | 22.35 | 21.66 | 22.24 | 1,473,191 | +0.12(+0.54%) |
Jun 29, 2021 | 22.64 | 22.64 | 22.03 | 22.12 | 808,495 | -0.43(-1.91%) |
Jun 28, 2021 | 22.68 | 22.86 | 22.41 | 22.55 | 770,065 | -0.10(-0.44%) |
Jun 25, 2021 | 22.65 | 22.88 | 22.33 | 22.65 | 2,216,378 | +0.14(+0.62%) |
Jun 24, 2021 | 22.66 | 22.66 | 22.25 | 22.51 | 1,431,801 | +0.01(+0.04%) |
Jun 23, 2021 | 22.19 | 22.90 | 22.20 | 22.50 | 977,438 | +0.03(+0.13%) |
Jun 22, 2021 | 22.37 | 22.54 | 22.14 | 22.47 | 1,499,762 | +0.20(+0.90%) |
Jun 21, 2021 | 21.51 | 22.38 | 21.35 | 22.27 | 1,833,869 | +0.77(+3.58%) |
Jun 18, 2021 | 21.69 | 22.06 | 21.38 | 21.50 | 3,089,879 | -0.56(-2.54%) |
Jun 17, 2021 | 22.21 | 22.53 | 21.78 | 22.06 | 1,800,607 | -0.27(-1.21%) |
Jun 16, 2021 | 22.34 | 22.61 | 22.13 | 22.33 | 2,383,241 | -0.05(-0.22%) |
Jun 15, 2021 | 22.08 | 22.45 | 21.94 | 22.38 | 1,582,793 | +0.29(+1.31%) |
Jun 14, 2021 | 22.13 | 22.41 | 21.97 | 22.09 | 1,082,166 | +0.03(+0.14%) |
Jun 11, 2021 | 22.37 | 22.37 | 21.83 | 22.06 | 1,038,004 | -0.01(-0.05%) |
Jun 10, 2021 | 22.21 | 22.36 | 21.77 | 22.07 | 1,121,735 | -0.19(-0.85%) |
Jun 09, 2021 | 22.46 | 22.75 | 22.23 | 22.26 | 1,143,667 | -0.14(-0.62%) |
Jun 08, 2021 | 21.84 | 22.49 | 21.70 | 22.40 | 1,591,567 | +0.70(+3.23%) |
Jun 07, 2021 | 21.70 | 22.07 | 21.49 | 21.70 | 2,153,571 | +0.15(+0.70%) |
Jun 04, 2021 | 21.78 | 21.97 | 21.34 | 21.55 | 2,148,868 | +0.00(+0.00%) |
Jun 03, 2021 | 21.94 | 21.95 | 21.44 | 21.55 | 2,210,634 | -0.55(-2.49%) |
Jun 02, 2021 | 23.25 | 23.25 | 22.00 | 22.10 | 1,790,496 | -0.89(-3.87%) |
Jun 01, 2021 | 23.19 | 23.57 | 22.38 | 22.99 | 3,984,277 | -0.16(-0.69%) |
May 28, 2021 | 23.37 | 23.74 | 23.11 | 23.15 | 6,174,355 | +0.15(+0.65%) |
May 27, 2021 | 22.30 | 23.60 | 22.22 | 23.00 | 9,112,766 | -0.24(-1.03%) |
May 26, 2021 | 24.36 | 24.72 | 22.66 | 23.24 | 3,186,580 | -2.17(-8.54%) |
May 25, 2021 | 25.39 | 25.64 | 25.15 | 25.41 | 699,709 | +0.12(+0.47%) |
May 24, 2021 | 25.46 | 25.75 | 25.18 | 25.29 | 721,684 | +0.05(+0.20%) |
May 21, 2021 | 25.13 | 25.55 | 24.72 | 25.24 | 596,558 | +0.34(+1.37%) |
May 20, 2021 | 24.28 | 24.93 | 24.08 | 24.90 | 755,010 | +0.81(+3.36%) |
May 19, 2021 | 24.25 | 24.39 | 23.41 | 24.09 | 1,532,416 | -0.37(-1.51%) |
May 18, 2021 | 24.10 | 24.90 | 23.79 | 24.46 | 805,869 | +0.37(+1.54%) |
May 17, 2021 | 24.77 | 24.77 | 23.74 | 24.09 | 863,921 | -0.73(-2.94%) |
May 14, 2021 | 24.21 | 24.94 | 23.83 | 24.82 | 1,002,132 | +0.74(+3.07%) |
May 13, 2021 | 24.26 | 24.71 | 23.69 | 24.08 | 1,395,457 | +0.05(+0.21%) |
May 12, 2021 | 24.06 | 24.50 | 23.64 | 24.03 | 1,863,461 | -0.32(-1.31%) |
May 11, 2021 | 23.68 | 24.55 | 23.42 | 24.35 | 1,609,265 | -0.10(-0.41%) |
May 10, 2021 | 24.85 | 25.00 | 24.13 | 24.45 | 2,235,522 | -0.60(-2.40%) |
May 07, 2021 | 24.67 | 25.36 | 24.61 | 25.05 | 2,368,223 | +0.55(+2.24%) |
May 06, 2021 | 23.99 | 24.80 | 23.38 | 24.50 | 25,775,476 | +0.25(+1.03%) |
May 05, 2021 | 23.95 | 24.37 | 23.70 | 24.25 | 3,450,245 | +0.40(+1.68%) |
May 04, 2021 | 25.20 | 25.40 | 23.18 | 23.85 | 6,065,883 | -3.32(-12.22%) |
May 03, 2021 | 27.95 | 27.95 | 26.92 | 27.17 | 827,020 | -0.11(-0.40%) |
Apr 30, 2021 | 27.32 | 27.60 | 26.94 | 27.28 | 926,400 | +0.04(+0.15%) |
Apr 29, 2021 | 27.36 | 27.53 | 26.85 | 27.24 | 629,082 | -0.05(-0.18%) |
Apr 28, 2021 | 26.91 | 27.38 | 26.58 | 27.29 | 444,563 | +0.42(+1.56%) |
Apr 27, 2021 | 26.66 | 27.16 | 26.58 | 26.87 | 365,379 | -0.11(-0.41%) |
Apr 26, 2021 | 26.65 | 27.14 | 26.35 | 26.98 | 306,698 | +0.57(+2.16%) |
Apr 23, 2021 | 26.21 | 26.51 | 25.97 | 26.41 | 389,500 | +0.28(+1.07%) |
Apr 22, 2021 | 25.84 | 26.49 | 25.64 | 26.13 | 596,489 | +0.48(+1.87%) |
Apr 21, 2021 | 24.98 | 25.69 | 24.72 | 25.65 | 338,690 | +0.66(+2.64%) |
Apr 20, 2021 | 25.29 | 25.47 | 24.88 | 24.99 | 323,235 | -0.49(-1.92%) |
Apr 19, 2021 | 25.63 | 25.74 | 24.96 | 25.48 | 596,541 | -0.35(-1.36%) |
Apr 16, 2021 | 26.21 | 26.24 | 25.63 | 25.83 | 462,900 | -0.16(-0.62%) |
Apr 15, 2021 | 26.10 | 26.55 | 25.94 | 25.99 | 419,013 | +0.09(+0.35%) |
Apr 14, 2021 | 25.95 | 26.58 | 25.88 | 25.90 | 586,930 | +0.16(+0.62%) |
Apr 13, 2021 | 25.91 | 26.12 | 25.40 | 25.74 | 418,931 | +0.11(+0.43%) |
Apr 12, 2021 | 25.55 | 25.85 | 25.37 | 25.63 | 412,465 | +0.21(+0.83%) |
Apr 09, 2021 | 25.15 | 25.42 | 24.79 | 25.42 | 470,900 | +0.29(+1.15%) |
Apr 08, 2021 | 24.70 | 25.29 | 24.63 | 25.13 | 666,312 | +0.63(+2.57%) |
Apr 07, 2021 | 24.96 | 25.23 | 24.21 | 24.50 | 622,318 | -0.46(-1.84%) |
Apr 06, 2021 | 24.72 | 25.39 | 24.72 | 24.96 | 727,793 | +0.17(+0.69%) |
Apr 05, 2021 | 25.31 | 25.31 | 24.65 | 24.79 | 373,216 | -0.19(-0.76%) |
Apr 01, 2021 | 24.98 | 25.22 | 24.78 | 24.98 | 529,000 | +0.30(+1.22%) |
Mar 31, 2021 | 24.48 | 24.98 | 24.43 | 24.68 | 1,138,664 | +0.39(+1.61%) |
Mar 30, 2021 | 23.77 | 24.44 | 23.68 | 24.29 | 556,364 | +0.38(+1.59%) |
Mar 29, 2021 | 24.17 | 24.66 | 23.69 | 23.91 | 686,538 | -0.25(-1.03%) |
Mar 26, 2021 | 24.46 | 24.59 | 23.51 | 24.16 | 649,800 | -0.04(-0.17%) |
Mar 25, 2021 | 23.45 | 24.27 | 23.31 | 24.20 | 787,018 | +0.37(+1.55%) |
Mar 24, 2021 | 25.34 | 25.41 | 23.66 | 23.83 | 758,351 | -1.33(-5.29%) |
Mar 23, 2021 | 24.81 | 25.52 | 24.66 | 25.16 | 1,238,994 | -0.17(-0.67%) |
Mar 22, 2021 | 25.56 | 25.72 | 24.92 | 25.33 | 1,178,065 | -0.17(-0.67%) |
Mar 19, 2021 | 24.95 | 25.82 | 24.74 | 25.50 | 2,978,400 | +0.48(+1.90%) |
Mar 18, 2021 | 25.85 | 26.27 | 24.94 | 25.02 | 1,350,388 | -1.14(-4.36%) |
Mar 17, 2021 | 25.43 | 26.61 | 25.09 | 26.16 | 1,501,315 | +0.47(+1.85%) |
Mar 16, 2021 | 26.46 | 26.68 | 25.58 | 25.69 | 977,564 | -0.74(-2.80%) |
Mar 15, 2021 | 27.40 | 27.60 | 26.12 | 26.43 | 1,443,823 | -1.00(-3.65%) |
Mar 12, 2021 | 27.79 | 28.10 | 27.18 | 27.43 | 1,353,400 | -0.42(-1.51%) |
Mar 11, 2021 | 27.06 | 27.96 | 27.06 | 27.85 | 1,041,286 | +1.12(+4.19%) |
Mar 10, 2021 | 26.51 | 27.67 | 26.49 | 26.73 | 1,252,210 | +0.50(+1.91%) |
Mar 09, 2021 | 25.11 | 26.64 | 24.91 | 26.23 | 1,199,608 | +1.58(+6.41%) |
Mar 08, 2021 | 25.19 | 26.02 | 24.64 | 24.65 | 1,462,469 | -0.57(-2.26%) |
Mar 05, 2021 | 25.43 | 25.70 | 23.18 | 25.22 | 2,066,900 | -0.06(-0.24%) |
Mar 04, 2021 | 27.04 | 27.26 | 25.18 | 25.28 | 1,927,269 | -2.09(-7.64%) |
Mar 03, 2021 | 28.22 | 28.29 | 27.33 | 27.37 | 1,050,368 | -0.68(-2.44%) |
Mar 02, 2021 | 28.25 | 28.63 | 27.95 | 28.05 | 1,248,721 | -0.23(-0.80%) |
Mar 01, 2021 | 28.05 | 28.68 | 27.77 | 28.28 | 985,394 | +0.64(+2.32%) |
Feb 26, 2021 | 28.00 | 28.38 | 27.45 | 27.64 | 960,500 | -0.18(-0.65%) |
Feb 25, 2021 | 28.50 | 28.70 | 27.56 | 27.82 | 952,896 | -0.88(-3.07%) |
Feb 24, 2021 | 28.01 | 29.03 | 27.88 | 28.70 | 1,200,461 | +0.74(+2.65%) |
Feb 23, 2021 | 27.60 | 28.27 | 27.10 | 27.96 | 1,386,883 | +0.18(+0.65%) |
Feb 22, 2021 | 28.81 | 28.92 | 27.74 | 27.78 | 1,827,602 | -1.41(-4.83%) |
Feb 19, 2021 | 30.41 | 30.67 | 29.10 | 29.19 | 1,260,300 | -1.36(-4.45%) |
Feb 18, 2021 | 29.93 | 30.68 | 28.76 | 30.55 | 1,426,103 | +0.03(+0.10%) |
Feb 17, 2021 | 30.21 | 30.87 | 29.96 | 30.52 | 618,687 | -0.06(-0.20%) |
Feb 16, 2021 | 30.85 | 31.28 | 30.30 | 30.58 | 891,479 | +0.19(+0.63%) |
Feb 12, 2021 | 29.83 | 30.58 | 29.48 | 30.39 | 553,500 | +0.54(+1.81%) |
Feb 11, 2021 | 29.81 | 29.87 | 28.77 | 29.85 | 2,950,625 | +0.49(+1.67%) |
Feb 10, 2021 | 30.01 | 30.01 | 28.99 | 29.36 | 1,055,699 | -0.13(-0.44%) |
Feb 09, 2021 | 28.68 | 29.66 | 28.39 | 29.49 | 1,216,971 | +1.10(+3.87%) |
Feb 08, 2021 | 28.17 | 28.76 | 27.64 | 28.39 | 1,425,447 | +0.47(+1.68%) |
Feb 05, 2021 | 28.09 | 28.23 | 27.41 | 27.92 | 1,317,700 | +0.10(+0.36%) |
Feb 04, 2021 | 26.89 | 27.89 | 26.89 | 27.82 | 934,942 | +0.90(+3.34%) |
Feb 03, 2021 | 27.45 | 27.53 | 26.56 | 26.92 | 722,984 | -0.52(-1.90%) |
Feb 02, 2021 | 26.90 | 27.51 | 26.74 | 27.44 | 1,190,898 | +1.05(+3.98%) |
Feb 01, 2021 | 25.55 | 26.50 | 25.16 | 26.39 | 737,813 | +1.16(+4.60%) |
Jan 29, 2021 | 25.14 | 25.64 | 24.66 | 25.23 | 719,400 | -0.12(-0.47%) |
Jan 28, 2021 | 24.22 | 25.58 | 24.05 | 25.35 | 1,007,777 | +1.23(+5.10%) |
Jan 27, 2021 | 25.29 | 25.41 | 24.06 | 24.12 | 991,856 | -1.70(-6.58%) |
Jan 26, 2021 | 26.62 | 26.73 | 25.76 | 25.82 | 727,717 | -0.73(-2.75%) |
Jan 25, 2021 | 26.63 | 27.22 | 26.34 | 26.55 | 1,201,534 | +0.02(+0.08%) |
Jan 22, 2021 | 25.89 | 26.53 | 25.61 | 26.53 | 691,700 | +0.53(+2.04%) |
Jan 21, 2021 | 25.55 | 26.54 | 25.22 | 26.00 | 1,556,112 | +0.44(+1.72%) |
Jan 20, 2021 | 25.46 | 25.70 | 25.22 | 25.56 | 680,647 | +0.06(+0.24%) |
Jan 19, 2021 | 25.83 | 26.10 | 25.45 | 25.50 | 758,927 | -0.01(-0.04%) |
Jan 15, 2021 | 25.64 | 25.86 | 25.30 | 25.51 | 829,200 | -0.22(-0.86%) |
Jan 14, 2021 | 25.53 | 26.22 | 25.53 | 25.73 | 732,567 | +0.36(+1.42%) |
Jan 13, 2021 | 24.84 | 25.60 | 24.36 | 25.37 | 648,915 | +0.46(+1.85%) |
Jan 12, 2021 | 24.63 | 25.12 | 24.60 | 24.91 | 1,044,245 | +0.32(+1.30%) |
Jan 11, 2021 | 23.61 | 24.67 | 23.50 | 24.59 | 1,016,564 | +0.78(+3.28%) |
Jan 08, 2021 | 23.80 | 24.07 | 23.33 | 23.81 | 619,900 | +0.06(+0.25%) |
Jan 07, 2021 | 23.90 | 24.00 | 23.47 | 23.75 | 659,357 | -0.02(-0.08%) |
Jan 06, 2021 | 23.26 | 23.93 | 23.07 | 23.77 | 1,836,068 | +0.73(+3.17%) |
Jan 05, 2021 | 23.35 | 23.73 | 23.02 | 23.04 | 984,253 | -0.45(-1.92%) |
Jan 04, 2021 | 24.18 | 24.32 | 23.15 | 23.49 | 1,002,966 | -0.53(-2.21%) |
Dec 31, 2020 | 24.02 | 24.02 | 24.02 | 963,926 | -0.07(-0.29%) | |
Dec 30, 2020 | 23.97 | 24.19 | 23.80 | 24.09 | 963,926 | +0.21(+0.88%) |
Dec 29, 2020 | 23.95 | 24.13 | 23.43 | 23.88 | 726,348 | -0.05(-0.21%) |
Dec 28, 2020 | 23.83 | 24.03 | 23.67 | 23.93 | 670,803 | +0.34(+1.44%) |
Dec 24, 2020 | 23.50 | 23.87 | 23.40 | 23.59 | 477,300 | +0.06(+0.25%) |
Dec 23, 2020 | 23.44 | 23.75 | 23.41 | 23.53 | 560,192 | +0.10(+0.43%) |
Dec 22, 2020 | 22.94 | 23.47 | 22.79 | 23.43 | 554,213 | +0.57(+2.49%) |
Dec 21, 2020 | 22.38 | 23.04 | 22.27 | 22.86 | 1,110,543 | +0.11(+0.48%) |
Dec 18, 2020 | 22.91 | 22.97 | 22.59 | 22.75 | 1,627,800 | -0.01(-0.04%) |
Dec 17, 2020 | 22.34 | 22.89 | 22.34 | 22.76 | 613,553 | +0.35(+1.56%) |
Dec 16, 2020 | 22.45 | 22.58 | 22.14 | 22.41 | 439,766 | +0.01(+0.04%) |
Dec 15, 2020 | 21.85 | 22.59 | 21.80 | 22.40 | 456,350 | +0.59(+2.71%) |
Dec 14, 2020 | 21.75 | 22.24 | 21.58 | 21.81 | 421,614 | +0.07(+0.32%) |
Dec 11, 2020 | 22.17 | 22.57 | 21.48 | 21.74 | 625,800 | -0.43(-1.94%) |
Dec 10, 2020 | 21.67 | 22.21 | 21.57 | 22.17 | 1,295,329 | +0.31(+1.42%) |
Dec 09, 2020 | 21.96 | 22.29 | 21.58 | 21.86 | 1,256,298 | +0.04(+0.18%) |
Dec 08, 2020 | 21.46 | 21.89 | 21.40 | 21.82 | 1,473,800 | +0.25(+1.16%) |
Dec 07, 2020 | 21.06 | 21.72 | 21.05 | 21.57 | 604,704 | +0.39(+1.84%) |
Dec 04, 2020 | 21.15 | 21.53 | 20.85 | 21.18 | 1,181,900 | +0.05(+0.24%) |
Dec 03, 2020 | 20.84 | 21.52 | 20.78 | 21.13 | 665,561 | +0.25(+1.20%) |
Dec 02, 2020 | 20.64 | 21.00 | 20.47 | 20.88 | 424,945 | +0.10(+0.48%) |
Dec 01, 2020 | 21.16 | 21.29 | 20.37 | 20.78 | 640,817 | +0.50(+2.47%) |
Nov 30, 2020 | 20.46 | 20.61 | 20.20 | 20.28 | 1,015,629 | -0.27(-1.31%) |
Nov 27, 2020 | 20.30 | 20.70 | 20.14 | 20.55 | 307,400 | +0.34(+1.68%) |
Nov 25, 2020 | 20.30 | 20.44 | 20.18 | 20.21 | 778,300 | -0.21(-1.03%) |
Nov 24, 2020 | 20.39 | 20.69 | 20.18 | 20.42 | 746,384 | +0.09(+0.44%) |
Nov 23, 2020 | 20.44 | 20.44 | 20.10 | 20.33 | 942,947 | +0.06(+0.30%) |
Nov 20, 2020 | 20.04 | 20.41 | 20.02 | 20.27 | 448,600 | +0.05(+0.25%) |
Nov 19, 2020 | 20.05 | 20.28 | 19.93 | 20.22 | 273,056 | +0.07(+0.35%) |
Nov 18, 2020 | 20.57 | 20.74 | 20.15 | 20.15 | 433,449 | -0.36(-1.76%) |
Nov 17, 2020 | 20.04 | 20.55 | 19.90 | 20.51 | 560,450 | +0.28(+1.38%) |
Nov 16, 2020 | 20.25 | 20.59 | 19.90 | 20.23 | 714,380 | +0.23(+1.15%) |
Nov 13, 2020 | 19.91 | 20.20 | 19.71 | 20.00 | 746,800 | +0.26(+1.32%) |
Nov 12, 2020 | 19.81 | 20.12 | 19.52 | 19.74 | 836,986 | -0.19(-0.95%) |
Nov 11, 2020 | 19.50 | 20.08 | 19.30 | 19.93 | 1,408,704 | +0.43(+2.21%) |
Nov 10, 2020 | 19.20 | 19.65 | 18.96 | 19.50 | 956,116 | +0.43(+2.25%) |
Nov 09, 2020 | 19.54 | 19.98 | 18.92 | 19.07 | 1,193,164 | +0.08(+0.42%) |
Nov 06, 2020 | 18.46 | 19.08 | 18.25 | 18.99 | 689,800 | +0.65(+3.54%) |
Nov 05, 2020 | 18.14 | 18.52 | 17.92 | 18.34 | 980,204 | +0.41(+2.26%) |
Nov 04, 2020 | 18.15 | 18.79 | 17.70 | 17.93 | 1,489,220 | -0.08(-0.42%) |
Nov 03, 2020 | 17.63 | 18.58 | 16.62 | 18.01 | 2,729,317 | -0.58(-3.12%) |
Nov 02, 2020 | 18.15 | 18.67 | 18.10 | 18.59 | 1,062,123 | +0.67(+3.74%) |
Oct 30, 2020 | 17.93 | 18.04 | 17.55 | 17.92 | 659,200 | -0.03(-0.17%) |
Oct 29, 2020 | 17.50 | 18.08 | 17.05 | 17.95 | 888,787 | +0.31(+1.76%) |
Oct 28, 2020 | 17.91 | 17.98 | 17.27 | 17.64 | 1,225,079 | +0.13(+0.74%) |
Oct 27, 2020 | 17.05 | 17.81 | 17.01 | 17.51 | 1,338,176 | +0.40(+2.34%) |
Oct 26, 2020 | 17.30 | 17.47 | 16.93 | 17.11 | 547,084 | -0.36(-2.06%) |
Oct 23, 2020 | 17.45 | 17.50 | 17.20 | 17.47 | 600,600 | +0.08(+0.46%) |
Oct 22, 2020 | 17.26 | 17.52 | 17.13 | 17.39 | 329,090 | +0.26(+1.52%) |
Oct 21, 2020 | 17.10 | 17.31 | 16.92 | 17.13 | 535,351 | +0.12(+0.71%) |
Oct 20, 2020 | 17.00 | 17.24 | 16.83 | 17.01 | 703,288 | +0.05(+0.29%) |
Oct 19, 2020 | 17.23 | 17.62 | 16.87 | 16.96 | 275,047 | -0.54(-3.09%) |
Oct 16, 2020 | 17.66 | 17.75 | 17.48 | 17.50 | 546,000 | -0.19(-1.07%) |
Oct 15, 2020 | 17.43 | 17.76 | 17.26 | 17.69 | 370,595 | +0.13(+0.74%) |
Oct 14, 2020 | 17.65 | 17.92 | 17.55 | 17.56 | 402,685 | -0.08(-0.45%) |
Oct 13, 2020 | 17.38 | 17.72 | 17.30 | 17.64 | 1,000,149 | +0.08(+0.46%) |
Oct 12, 2020 | 17.76 | 17.93 | 17.51 | 17.56 | 529,207 | -0.16(-0.90%) |
Oct 09, 2020 | 17.87 | 17.93 | 17.47 | 17.72 | 511,100 | +0.08(+0.45%) |
Oct 08, 2020 | 17.52 | 17.65 | 17.39 | 17.64 | 381,414 | +0.24(+1.38%) |
Oct 07, 2020 | 17.58 | 17.62 | 17.20 | 17.40 | 842,222 | +0.16(+0.93%) |
Oct 06, 2020 | 17.83 | 18.05 | 17.21 | 17.24 | 1,461,183 | -0.50(-2.82%) |
Oct 05, 2020 | 17.71 | 17.83 | 17.56 | 17.74 | 614,147 | +0.19(+1.08%) |
Oct 02, 2020 | 17.12 | 17.62 | 16.89 | 17.55 | 1,298,700 | +0.01(+0.06%) |
Oct 01, 2020 | 17.28 | 17.56 | 17.16 | 17.54 | 860,618 | +0.39(+2.27%) |
Sep 30, 2020 | 17.05 | 17.24 | 16.97 | 17.15 | 1,133,676 | +0.09(+0.53%) |
Sep 29, 2020 | 16.71 | 17.10 | 16.70 | 17.06 | 1,055,091 | +0.26(+1.55%) |
Sep 28, 2020 | 16.35 | 16.93 | 16.14 | 16.80 | 1,291,930 | +0.68(+4.22%) |
Sep 25, 2020 | 15.67 | 16.20 | 15.60 | 16.12 | 1,176,200 | +0.34(+2.15%) |
Sep 24, 2020 | 15.08 | 15.82 | 15.04 | 15.78 | 1,801,550 | +0.76(+5.06%) |
Sep 23, 2020 | 15.35 | 15.45 | 15.02 | 15.02 | 815,699 | -0.39(-2.53%) |
Sep 22, 2020 | 15.64 | 15.65 | 15.26 | 15.41 | 5,526,567 | -0.14(-0.90%) |
Sep 21, 2020 | 15.57 | 15.67 | 15.09 | 15.55 | 5,327,601 | -0.53(-3.30%) |
Sep 18, 2020 | 16.26 | 17.66 | 15.76 | 16.08 | 23,222,900 | -0.04(-0.25%) |
Sep 17, 2020 | 16.94 | 17.07 | 16.06 | 16.12 | 2,869,954 | -0.89(-5.23%) |
Sep 16, 2020 | 17.08 | 17.36 | 16.87 | 17.01 | 3,169,028 | -0.01(-0.06%) |
Sep 15, 2020 | 17.20 | 17.44 | 16.97 | 17.02 | 3,946,720 | -0.07(-0.41%) |
Sep 14, 2020 | 16.20 | 17.15 | 16.20 | 17.09 | 1,978,161 | +0.92(+5.69%) |
Sep 11, 2020 | 16.16 | 16.41 | 15.85 | 16.17 | 1,053,900 | +0.11(+0.65%) |
Sep 10, 2020 | 16.15 | 16.52 | 16.04 | 16.07 | 1,565,365 | -0.07(-0.46%) |
Sep 09, 2020 | 16.06 | 16.49 | 15.90 | 16.14 | 2,403,548 | +0.10(+0.62%) |
Sep 08, 2020 | 15.35 | 16.17 | 15.17 | 16.04 | 4,563,632 | +1.85(+13.04%) |
Sep 04, 2020 | 14.05 | 14.32 | 13.61 | 14.19 | 735,600 | +0.19(+1.36%) |
Sep 03, 2020 | 14.56 | 14.67 | 13.98 | 14.00 | 579,627 | -0.68(-4.63%) |
Sep 02, 2020 | 14.37 | 14.82 | 14.28 | 14.68 | 770,638 | +0.26(+1.80%) |
Sep 01, 2020 | 14.50 | 14.68 | 14.37 | 14.42 | 732,764 | -0.08(-0.55%) |
Aug 31, 2020 | 14.68 | 14.87 | 14.50 | 14.50 | 571,988 | -0.14(-0.99%) |
Aug 28, 2020 | 14.63 | 14.66 | 14.46 | 14.64 | 295,100 | +0.04(+0.24%) |
Aug 27, 2020 | 14.44 | 14.71 | 14.29 | 14.61 | 308,448 | +0.24(+1.71%) |
Aug 26, 2020 | 14.53 | 14.65 | 14.28 | 14.37 | 603,329 | -0.27(-1.81%) |
Aug 25, 2020 | 14.62 | 14.66 | 14.38 | 14.63 | 390,555 | +0.07(+0.48%) |
Aug 24, 2020 | 14.69 | 14.69 | 14.33 | 14.56 | 364,488 | -0.03(-0.21%) |
Aug 21, 2020 | 14.64 | 14.75 | 14.38 | 14.59 | 327,900 | -0.14(-0.95%) |
Aug 20, 2020 | 14.61 | 14.95 | 14.58 | 14.73 | 381,321 | -0.01(-0.07%) |
Aug 19, 2020 | 15.08 | 15.23 | 14.69 | 14.74 | 584,536 | -0.26(-1.73%) |
Aug 18, 2020 | 14.87 | 15.00 | 14.82 | 15.00 | 701,607 | +0.14(+0.94%) |
Aug 17, 2020 | 15.07 | 15.20 | 14.85 | 14.86 | 318,918 | -0.18(-1.20%) |
Aug 14, 2020 | 15.10 | 15.28 | 14.81 | 15.04 | 685,400 | -0.15(-0.99%) |
Aug 13, 2020 | 15.10 | 15.41 | 15.10 | 15.19 | 493,989 | -0.13(-0.88%) |
Aug 12, 2020 | 15.64 | 15.82 | 15.25 | 15.32 | 662,929 | -0.19(-1.19%) |
Aug 11, 2020 | 15.63 | 15.79 | 15.43 | 15.51 | 1,185,503 | -0.05(-0.32%) |
Aug 10, 2020 | 15.49 | 15.62 | 15.45 | 15.56 | 2,012,527 | +0.10(+0.65%) |
Aug 07, 2020 | 15.29 | 15.71 | 15.15 | 15.46 | 1,411,500 | +0.13(+0.85%) |
Aug 06, 2020 | 15.36 | 15.49 | 14.90 | 15.33 | 1,189,702 | +0.04(+0.26%) |
Aug 05, 2020 | 15.43 | 15.50 | 15.00 | 15.29 | 1,049,414 | +0.19(+1.29%) |
Aug 04, 2020 | 15.00 | 15.73 | 14.59 | 15.10 | 1,821,681 | +0.98(+6.91%) |
Aug 03, 2020 | 13.81 | 14.26 | 13.69 | 14.12 | 1,220,361 | +0.45(+3.29%) |
Jul 31, 2020 | 13.89 | 13.92 | 13.48 | 13.67 | 675,400 | -0.21(-1.51%) |
Jul 30, 2020 | 13.41 | 13.96 | 13.32 | 13.88 | 909,262 | +0.22(+1.61%) |
Jul 29, 2020 | 13.35 | 13.82 | 13.21 | 13.66 | 980,530 | +0.39(+2.94%) |
Jul 28, 2020 | 13.46 | 13.70 | 13.25 | 13.27 | 439,854 | -0.25(-1.81%) |
Jul 27, 2020 | 13.22 | 13.54 | 13.22 | 13.52 | 413,293 | +0.25(+1.85%) |
Jul 24, 2020 | 13.52 | 13.52 | 13.23 | 13.27 | 398,400 | -0.27(-1.99%) |
Jul 23, 2020 | 13.17 | 13.58 | 13.11 | 13.54 | 1,532,921 | +0.35(+2.65%) |
Jul 22, 2020 | 13.29 | 13.45 | 13.05 | 13.19 | 976,255 | -0.03(-0.19%) |
Jul 21, 2020 | 13.64 | 13.65 | 13.16 | 13.21 | 887,651 | -0.30(-2.22%) |
Jul 20, 2020 | 13.37 | 13.55 | 13.25 | 13.52 | 634,738 | +0.15(+1.12%) |
Jul 17, 2020 | 13.25 | 13.43 | 13.08 | 13.37 | 495,900 | +0.12(+0.94%) |
Jul 16, 2020 | 13.39 | 13.46 | 13.13 | 13.24 | 513,115 | -0.24(-1.78%) |
Jul 15, 2020 | 13.40 | 13.56 | 13.23 | 13.48 | 816,426 | +0.35(+2.67%) |
Jul 14, 2020 | 13.21 | 13.21 | 12.71 | 13.13 | 996,896 | +0.33(+2.58%) |
Jul 13, 2020 | 13.16 | 13.37 | 12.74 | 12.80 | 1,027,266 | -0.29(-2.22%) |
Jul 10, 2020 | 12.70 | 13.42 | 12.62 | 13.09 | 1,517,300 | +0.41(+3.23%) |
Jul 09, 2020 | 12.23 | 12.71 | 12.15 | 12.68 | 1,802,702 | +0.43(+3.51%) |
Jul 08, 2020 | 12.22 | 12.29 | 11.95 | 12.25 | 511,610 | -0.01(-0.08%) |
Jul 07, 2020 | 12.31 | 12.63 | 12.19 | 12.26 | 818,754 | -0.15(-1.21%) |
Jul 06, 2020 | 12.41 | 12.66 | 12.17 | 12.41 | 892,218 | +0.27(+2.22%) |
Jul 02, 2020 | 12.02 | 12.23 | 11.78 | 12.14 | 1,017,400 | +0.36(+3.06%) |