Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.96 | 17.20 | 16.85 | 16.93 | 9,092,314 | -0.09(-0.54%) |
Jul 29, 2021 | 16.92 | 17.14 | 16.90 | 17.02 | 3,384,201 | +0.26(+1.55%) |
Jul 28, 2021 | 16.94 | 17.09 | 16.65 | 16.76 | 3,405,843 | -0.17(-0.99%) |
Jul 27, 2021 | 16.88 | 17.13 | 16.71 | 16.93 | 3,112,642 | -0.08(-0.49%) |
Jul 26, 2021 | 16.76 | 17.03 | 16.76 | 17.01 | 3,379,123 | +0.29(+1.72%) |
Jul 23, 2021 | 16.72 | 16.92 | 16.61 | 16.73 | 2,944,423 | +0.16(+0.95%) |
Jul 22, 2021 | 16.76 | 16.76 | 16.47 | 16.57 | 3,226,302 | -0.21(-1.27%) |
Jul 21, 2021 | 16.61 | 16.97 | 16.60 | 16.78 | 3,540,234 | +0.29(+1.74%) |
Jul 20, 2021 | 16.01 | 16.55 | 15.95 | 16.49 | 4,238,456 | +0.45(+2.77%) |
Jul 19, 2021 | 15.81 | 16.22 | 15.72 | 16.05 | 4,766,035 | -0.10(-0.63%) |
Jul 16, 2021 | 16.76 | 16.81 | 16.15 | 16.15 | 3,390,449 | -0.52(-3.11%) |
Jul 15, 2021 | 16.73 | 16.81 | 16.44 | 16.67 | 4,486,978 | -0.15(-0.88%) |
Jul 14, 2021 | 16.82 | 17.00 | 16.75 | 16.82 | 2,824,423 | -0.01(-0.06%) |
Jul 13, 2021 | 17.40 | 17.40 | 16.76 | 16.83 | 5,278,164 | +0.03(+0.17%) |
Jul 12, 2021 | 16.64 | 16.95 | 16.40 | 16.80 | 3,048,932 | +0.02(+0.11%) |
Jul 09, 2021 | 16.45 | 16.84 | 16.43 | 16.78 | 3,625,194 | +0.59(+3.67%) |
Jul 08, 2021 | 16.10 | 16.40 | 15.95 | 16.19 | 4,767,431 | -0.12(-0.74%) |
Jul 07, 2021 | 16.38 | 16.57 | 16.17 | 16.31 | 4,748,290 | -0.22(-1.35%) |
Jul 06, 2021 | 17.15 | 17.25 | 16.44 | 16.53 | 5,625,093 | -0.67(-3.88%) |
Jul 02, 2021 | 17.38 | 17.43 | 17.07 | 17.20 | 3,246,180 | -0.21(-1.23%) |
Jul 01, 2021 | 17.33 | 17.85 | 17.23 | 17.41 | 4,308,922 | +0.10(+0.59%) |
Jun 30, 2021 | 17.11 | 17.35 | 16.93 | 17.31 | 3,531,412 | +0.19(+1.14%) |
Jun 29, 2021 | 17.33 | 17.50 | 17.12 | 17.12 | 2,275,208 | -0.11(-0.65%) |
Jun 28, 2021 | 17.48 | 17.51 | 17.21 | 17.23 | 2,698,950 | -0.31(-1.74%) |
Jun 25, 2021 | 17.47 | 17.74 | 17.37 | 17.53 | 8,302,896 | +0.21(+1.23%) |
Jun 24, 2021 | 17.20 | 17.38 | 16.96 | 17.32 | 3,279,152 | +0.16(+0.92%) |
Jun 23, 2021 | 17.36 | 17.45 | 17.12 | 17.16 | 5,119,512 | -0.09(-0.54%) |
Jun 22, 2021 | 17.27 | 17.29 | 16.95 | 17.25 | 2,847,885 | +0.05(+0.27%) |
Jun 21, 2021 | 16.99 | 17.28 | 16.97 | 17.21 | 3,154,343 | +0.28(+1.64%) |
Jun 18, 2021 | 16.92 | 17.18 | 16.71 | 16.93 | 6,852,565 | -0.31(-1.77%) |
Jun 17, 2021 | 17.70 | 17.83 | 16.88 | 17.24 | 4,051,102 | -0.47(-2.67%) |
Jun 16, 2021 | 17.82 | 17.82 | 17.36 | 17.71 | 3,242,434 | -0.14(-0.78%) |
Jun 15, 2021 | 17.76 | 17.91 | 17.60 | 17.85 | 3,117,480 | +0.15(+0.84%) |
Jun 14, 2021 | 18.16 | 18.18 | 17.68 | 17.70 | 2,715,888 | -0.41(-2.25%) |
Jun 11, 2021 | 17.83 | 18.12 | 17.72 | 18.11 | 3,033,275 | +0.44(+2.47%) |
Jun 10, 2021 | 17.97 | 18.10 | 17.64 | 17.67 | 2,652,704 | -0.22(-1.24%) |
Jun 09, 2021 | 18.26 | 18.33 | 17.81 | 17.89 | 2,318,798 | -0.43(-2.33%) |
Jun 08, 2021 | 18.04 | 18.40 | 17.90 | 18.32 | 2,389,532 | +0.28(+1.54%) |
Jun 07, 2021 | 18.09 | 18.26 | 18.03 | 18.04 | 2,682,954 | +0.09(+0.52%) |
Jun 04, 2021 | 18.08 | 18.10 | 17.59 | 17.95 | 4,263,164 | -0.13(-0.72%) |
Jun 03, 2021 | 18.04 | 18.21 | 17.86 | 18.08 | 2,593,262 | -0.03(-0.15%) |
Jun 02, 2021 | 18.47 | 18.53 | 17.92 | 18.11 | 2,952,497 | -0.32(-1.76%) |
Jun 01, 2021 | 18.19 | 18.58 | 18.18 | 18.43 | 3,371,712 | +0.32(+1.74%) |
May 28, 2021 | 18.42 | 18.42 | 18.01 | 18.12 | 3,194,032 | -0.20(-1.11%) |
May 27, 2021 | 18.08 | 18.42 | 18.08 | 18.32 | 3,174,866 | +0.29(+1.59%) |
May 26, 2021 | 17.86 | 18.06 | 17.75 | 18.03 | 3,031,437 | +0.33(+1.89%) |
May 25, 2021 | 17.80 | 17.93 | 17.70 | 17.70 | 3,308,099 | -0.05(-0.26%) |
May 24, 2021 | 18.01 | 18.01 | 17.69 | 17.75 | 3,312,347 | -0.14(-0.78%) |
May 21, 2021 | 18.01 | 18.12 | 17.85 | 17.88 | 4,288,009 | -0.06(-0.36%) |
May 20, 2021 | 17.86 | 18.02 | 17.43 | 17.95 | 5,761,377 | +0.11(+0.62%) |
May 19, 2021 | 17.88 | 17.88 | 17.52 | 17.84 | 5,679,581 | -0.29(-1.62%) |
May 18, 2021 | 18.25 | 18.34 | 18.01 | 18.13 | 5,154,102 | -0.16(-0.86%) |
May 17, 2021 | 18.11 | 18.37 | 17.92 | 18.29 | 8,081,698 | +0.64(+3.65%) |
May 14, 2021 | 17.27 | 17.88 | 17.25 | 17.65 | 6,817,622 | +0.40(+2.29%) |
May 13, 2021 | 17.26 | 17.77 | 17.01 | 17.25 | 6,402,637 | -0.01(-0.05%) |
May 12, 2021 | 17.99 | 18.20 | 17.18 | 17.26 | 14,395,560 | -0.48(-2.70%) |
May 11, 2021 | 17.48 | 18.13 | 17.02 | 17.74 | 22,701,238 | -2.41(-11.96%) |
May 10, 2021 | 20.70 | 20.99 | 20.13 | 20.15 | 6,429,847 | -0.43(-2.10%) |
May 07, 2021 | 19.85 | 20.61 | 19.83 | 20.58 | 4,277,729 | +0.43(+2.15%) |
May 06, 2021 | 20.24 | 20.29 | 19.86 | 20.15 | 5,462,066 | +0.00(+0.00%) |
May 05, 2021 | 19.94 | 20.25 | 19.77 | 20.15 | 4,030,739 | +0.37(+1.86%) |
May 04, 2021 | 19.58 | 19.82 | 19.40 | 19.78 | 3,552,425 | +0.19(+0.99%) |
May 03, 2021 | 19.53 | 19.79 | 19.41 | 19.59 | 3,425,926 | +0.21(+1.09%) |
Apr 30, 2021 | 19.57 | 19.73 | 19.21 | 19.37 | 8,047,258 | -0.06(-0.28%) |
Apr 29, 2021 | 19.60 | 19.76 | 19.34 | 19.43 | 6,090,900 | +0.02(+0.09%) |
Apr 28, 2021 | 19.42 | 19.62 | 19.37 | 19.41 | 2,230,214 | -0.06(-0.28%) |
Apr 27, 2021 | 19.32 | 19.77 | 19.26 | 19.47 | 4,083,540 | +0.28(+1.44%) |
Apr 26, 2021 | 19.32 | 19.62 | 19.01 | 19.19 | 3,163,541 | -0.06(-0.33%) |
Apr 23, 2021 | 19.13 | 19.37 | 18.75 | 19.26 | 4,504,564 | +0.27(+1.41%) |
Apr 22, 2021 | 19.10 | 19.33 | 18.92 | 18.99 | 5,916,078 | +0.05(+0.24%) |
Apr 21, 2021 | 18.12 | 19.05 | 18.02 | 18.94 | 4,982,837 | +0.76(+4.20%) |
Apr 20, 2021 | 18.50 | 18.55 | 17.96 | 18.18 | 4,023,536 | -0.30(-1.64%) |
Apr 19, 2021 | 18.69 | 18.71 | 18.31 | 18.48 | 3,650,413 | -0.16(-0.84%) |
Apr 16, 2021 | 18.57 | 18.77 | 18.36 | 18.64 | 4,513,369 | +0.20(+1.10%) |
Apr 15, 2021 | 18.68 | 18.68 | 18.36 | 18.44 | 3,315,568 | -0.04(-0.20%) |
Apr 14, 2021 | 18.38 | 18.68 | 18.32 | 18.47 | 2,813,240 | +0.03(+0.15%) |
Apr 13, 2021 | 18.58 | 18.70 | 18.17 | 18.45 | 3,370,764 | -0.46(-2.43%) |
Apr 12, 2021 | 18.80 | 18.95 | 18.70 | 18.91 | 2,234,496 | +0.17(+0.93%) |
Apr 09, 2021 | 18.50 | 18.77 | 18.39 | 18.73 | 3,127,792 | +0.40(+2.16%) |
Apr 08, 2021 | 18.10 | 18.37 | 17.88 | 18.34 | 2,909,926 | +0.01(+0.05%) |
Apr 07, 2021 | 18.46 | 18.55 | 18.10 | 18.33 | 3,231,615 | -0.02(-0.10%) |
Apr 06, 2021 | 18.23 | 18.46 | 18.02 | 18.34 | 7,361,294 | +0.06(+0.30%) |
Apr 05, 2021 | 17.94 | 18.32 | 17.59 | 18.29 | 4,764,121 | +0.47(+2.63%) |
Apr 01, 2021 | 18.08 | 18.28 | 17.56 | 17.82 | 7,653,010 | -0.28(-1.53%) |
Mar 31, 2021 | 18.35 | 18.49 | 17.95 | 18.10 | 3,811,607 | -0.30(-1.65%) |
Mar 30, 2021 | 18.24 | 18.51 | 18.00 | 18.40 | 4,440,100 | +0.28(+1.52%) |
Mar 29, 2021 | 18.80 | 19.04 | 18.03 | 18.12 | 3,748,989 | -0.78(-4.14%) |
Mar 26, 2021 | 18.61 | 19.01 | 18.51 | 18.91 | 3,582,912 | +0.46(+2.49%) |
Mar 25, 2021 | 17.66 | 18.52 | 17.57 | 18.45 | 3,602,716 | +0.75(+4.21%) |
Mar 24, 2021 | 17.86 | 18.23 | 17.69 | 17.70 | 3,837,273 | +0.00(+0.00%) |
Mar 23, 2021 | 18.64 | 18.72 | 17.58 | 17.70 | 3,668,438 | -1.12(-5.96%) |
Mar 22, 2021 | 19.14 | 19.18 | 18.40 | 18.82 | 4,399,702 | -0.31(-1.63%) |
Mar 19, 2021 | 18.60 | 19.31 | 18.60 | 19.14 | 8,901,844 | +0.39(+2.06%) |
Mar 18, 2021 | 18.76 | 19.28 | 18.63 | 18.75 | 4,941,336 | +0.15(+0.79%) |
Mar 17, 2021 | 18.82 | 18.96 | 18.45 | 18.60 | 5,364,757 | -0.20(-1.08%) |
Mar 16, 2021 | 18.89 | 18.92 | 18.45 | 18.80 | 3,260,364 | -0.16(-0.82%) |
Mar 15, 2021 | 18.78 | 19.24 | 18.77 | 18.96 | 3,658,294 | +0.12(+0.63%) |
Mar 12, 2021 | 18.64 | 18.90 | 18.44 | 18.84 | 3,424,538 | +0.31(+1.69%) |
Mar 11, 2021 | 18.33 | 18.54 | 18.11 | 18.53 | 3,359,849 | +0.26(+1.41%) |
Mar 10, 2021 | 18.22 | 18.39 | 18.06 | 18.27 | 3,299,427 | +0.06(+0.35%) |
Mar 09, 2021 | 19.07 | 19.18 | 18.18 | 18.21 | 5,869,753 | -1.00(-5.22%) |
Mar 08, 2021 | 17.88 | 19.54 | 17.75 | 19.21 | 14,057,976 | +1.54(+8.69%) |
Mar 05, 2021 | 17.05 | 17.71 | 16.83 | 17.67 | 5,423,282 | +0.70(+4.12%) |
Mar 04, 2021 | 17.21 | 17.42 | 16.50 | 16.97 | 4,966,272 | -0.30(-1.76%) |
Mar 03, 2021 | 17.24 | 17.54 | 16.93 | 17.28 | 8,016,438 | +0.45(+2.68%) |
Mar 02, 2021 | 16.70 | 17.03 | 16.58 | 16.83 | 4,555,423 | +0.15(+0.88%) |
Mar 01, 2021 | 16.54 | 16.92 | 16.42 | 16.68 | 4,009,318 | +0.40(+2.49%) |
Feb 26, 2021 | 16.28 | 16.44 | 16.01 | 16.27 | 5,538,176 | -0.06(-0.39%) |
Feb 25, 2021 | 16.88 | 17.03 | 16.26 | 16.34 | 4,541,093 | -0.45(-2.68%) |
Feb 24, 2021 | 16.61 | 16.96 | 16.49 | 16.79 | 6,566,979 | +0.23(+1.39%) |
Feb 23, 2021 | 16.57 | 16.73 | 16.16 | 16.56 | 3,722,322 | -0.16(-0.94%) |
Feb 22, 2021 | 16.40 | 16.89 | 16.35 | 16.72 | 4,558,743 | +0.29(+1.74%) |
Feb 19, 2021 | 16.50 | 16.56 | 16.15 | 16.43 | 6,119,386 | -0.06(-0.33%) |
Feb 18, 2021 | 16.22 | 16.54 | 16.11 | 16.49 | 4,658,871 | +0.18(+1.13%) |
Feb 17, 2021 | 16.42 | 16.51 | 15.89 | 16.30 | 3,675,171 | -0.14(-0.83%) |
Feb 16, 2021 | 16.93 | 17.05 | 16.12 | 16.44 | 6,568,545 | -0.45(-2.65%) |
Feb 12, 2021 | 16.70 | 17.15 | 16.64 | 16.89 | 5,177,276 | +0.04(+0.22%) |
Feb 11, 2021 | 17.16 | 17.55 | 16.58 | 16.85 | 5,466,142 | -0.24(-1.39%) |
Feb 10, 2021 | 18.25 | 18.25 | 16.81 | 17.09 | 15,217,313 | -1.12(-6.16%) |
Feb 09, 2021 | 15.76 | 18.25 | 15.73 | 18.21 | 31,639,252 | +3.63(+24.91%) |
Feb 08, 2021 | 14.60 | 14.72 | 14.45 | 14.58 | 5,676,650 | +0.10(+0.69%) |
Feb 05, 2021 | 14.51 | 14.59 | 14.24 | 14.48 | 3,138,155 | +0.09(+0.63%) |
Feb 04, 2021 | 14.12 | 14.40 | 13.96 | 14.39 | 4,079,970 | +0.45(+3.21%) |
Feb 03, 2021 | 13.96 | 14.08 | 13.78 | 13.94 | 4,331,633 | +0.05(+0.33%) |
Feb 02, 2021 | 14.03 | 14.09 | 13.59 | 13.89 | 4,388,016 | -0.02(-0.13%) |
Feb 01, 2021 | 14.02 | 14.12 | 13.54 | 13.91 | 7,305,009 | -0.04(-0.26%) |
Jan 29, 2021 | 14.10 | 14.39 | 13.77 | 13.95 | 8,257,005 | -0.10(-0.71%) |
Jan 28, 2021 | 14.64 | 15.21 | 14.03 | 14.05 | 9,081,560 | -0.58(-3.99%) |
Jan 27, 2021 | 14.02 | 14.67 | 13.96 | 14.63 | 8,575,084 | +0.38(+2.69%) |
Jan 26, 2021 | 14.33 | 14.34 | 13.97 | 14.25 | 6,395,993 | +0.11(+0.77%) |
Jan 25, 2021 | 14.11 | 14.66 | 14.06 | 14.14 | 5,646,645 | -0.07(-0.51%) |
Jan 22, 2021 | 14.13 | 14.25 | 13.97 | 14.21 | 3,426,999 | -0.02(-0.13%) |
Jan 21, 2021 | 14.19 | 14.31 | 14.13 | 14.23 | 2,557,901 | +0.06(+0.45%) |
Jan 20, 2021 | 14.09 | 14.29 | 14.06 | 14.17 | 3,526,224 | +0.10(+0.71%) |
Jan 19, 2021 | 14.36 | 14.55 | 14.02 | 14.07 | 4,706,524 | -0.27(-1.91%) |
Jan 15, 2021 | 14.27 | 14.42 | 14.08 | 14.34 | 3,601,512 | -0.07(-0.51%) |
Jan 14, 2021 | 14.41 | 14.60 | 14.31 | 14.41 | 3,593,317 | +0.15(+1.02%) |
Jan 13, 2021 | 14.48 | 14.58 | 14.20 | 14.27 | 3,051,958 | -0.33(-2.25%) |
Jan 12, 2021 | 13.98 | 14.63 | 13.94 | 14.60 | 3,793,338 | +0.62(+4.44%) |
Jan 11, 2021 | 13.91 | 14.19 | 13.79 | 13.98 | 3,637,423 | -0.04(-0.26%) |
Jan 08, 2021 | 14.19 | 14.32 | 13.85 | 14.01 | 3,587,042 | -0.10(-0.71%) |
Jan 07, 2021 | 14.03 | 14.41 | 13.95 | 14.11 | 6,302,695 | +0.17(+1.24%) |
Jan 06, 2021 | 13.23 | 14.13 | 13.23 | 13.94 | 7,077,971 | +0.80(+6.11%) |
Jan 05, 2021 | 13.15 | 13.36 | 12.96 | 13.14 | 9,856,255 | -0.05(-0.35%) |
Jan 04, 2021 | 13.39 | 13.39 | 13.05 | 13.18 | 6,576,267 | -0.12(-0.89%) |
Dec 31, 2020 | 13.30 | 13.30 | 13.30 | 2,970,693 | -0.08(-0.61%) | |
Dec 30, 2020 | 13.23 | 13.48 | 13.21 | 13.38 | 2,970,693 | +0.21(+1.59%) |
Dec 29, 2020 | 13.35 | 13.41 | 13.09 | 13.17 | 7,568,325 | -0.16(-1.16%) |
Dec 28, 2020 | 13.41 | 13.67 | 13.30 | 13.33 | 7,707,624 | +0.02(+0.14%) |
Dec 24, 2020 | 13.49 | 13.50 | 13.11 | 13.31 | 2,456,986 | -0.13(-0.95%) |
Dec 23, 2020 | 12.87 | 13.55 | 12.84 | 13.44 | 6,429,739 | +0.60(+4.69%) |
Dec 22, 2020 | 13.20 | 13.27 | 12.84 | 12.84 | 4,086,726 | -0.32(-2.43%) |
Dec 21, 2020 | 12.96 | 13.20 | 12.77 | 13.15 | 6,374,403 | -0.01(-0.07%) |
Dec 18, 2020 | 12.84 | 13.24 | 12.72 | 13.16 | 13,323,677 | +0.24(+1.83%) |
Dec 17, 2020 | 12.76 | 13.05 | 12.67 | 12.93 | 5,605,263 | +0.18(+1.43%) |
Dec 16, 2020 | 12.95 | 13.00 | 12.72 | 12.74 | 5,915,189 | -0.16(-1.20%) |
Dec 15, 2020 | 12.67 | 12.94 | 12.53 | 12.90 | 8,248,599 | +0.35(+2.76%) |
Dec 14, 2020 | 12.63 | 12.75 | 12.46 | 12.55 | 9,975,111 | -0.18(-1.43%) |
Dec 11, 2020 | 12.80 | 13.02 | 12.63 | 12.74 | 5,034,992 | -0.05(-0.36%) |
Dec 10, 2020 | 12.87 | 12.89 | 12.56 | 12.78 | 6,775,474 | -0.15(-1.13%) |
Dec 09, 2020 | 12.80 | 12.99 | 12.74 | 12.93 | 5,459,337 | +0.15(+1.14%) |
Dec 08, 2020 | 12.71 | 12.85 | 12.65 | 12.78 | 5,044,186 | +0.05(+0.43%) |
Dec 07, 2020 | 12.78 | 12.90 | 12.61 | 12.73 | 5,114,817 | -0.13(-0.99%) |
Dec 04, 2020 | 13.13 | 13.23 | 12.74 | 12.85 | 6,152,880 | -0.27(-2.08%) |
Dec 03, 2020 | 12.79 | 13.35 | 12.79 | 13.13 | 4,468,241 | +0.30(+2.35%) |
Dec 02, 2020 | 12.90 | 12.94 | 12.78 | 12.83 | 3,127,795 | -0.07(-0.57%) |
Dec 01, 2020 | 13.20 | 13.30 | 12.78 | 12.90 | 5,106,123 | -0.05(-0.42%) |
Nov 30, 2020 | 13.14 | 13.18 | 12.77 | 12.95 | 5,375,793 | -0.21(-1.59%) |
Nov 27, 2020 | 13.44 | 13.47 | 13.13 | 13.16 | 3,075,124 | -0.06(-0.48%) |
Nov 25, 2020 | 13.08 | 13.27 | 12.92 | 13.23 | 4,717,098 | -0.29(-2.16%) |
Nov 24, 2020 | 12.93 | 13.58 | 12.92 | 13.52 | 6,118,611 | +0.74(+5.78%) |
Nov 23, 2020 | 12.53 | 12.93 | 12.45 | 12.78 | 4,484,945 | +0.35(+2.79%) |
Nov 20, 2020 | 12.33 | 12.50 | 12.19 | 12.43 | 3,634,836 | +0.06(+0.52%) |
Nov 19, 2020 | 12.31 | 12.42 | 12.17 | 12.37 | 4,498,617 | +0.14(+1.12%) |
Nov 18, 2020 | 12.37 | 12.57 | 12.22 | 12.23 | 5,190,437 | -0.11(-0.89%) |
Nov 17, 2020 | 12.07 | 12.44 | 11.88 | 12.34 | 6,242,929 | +0.19(+1.58%) |
Nov 16, 2020 | 12.07 | 12.19 | 11.88 | 12.15 | 8,267,807 | +0.34(+2.86%) |
Nov 13, 2020 | 11.56 | 11.90 | 11.51 | 11.81 | 5,080,264 | +0.46(+4.02%) |
Nov 12, 2020 | 11.69 | 11.76 | 11.20 | 11.36 | 8,993,861 | -0.43(-3.64%) |
Nov 11, 2020 | 12.07 | 12.11 | 11.76 | 11.79 | 6,200,276 | -0.05(-0.46%) |
Nov 10, 2020 | 11.70 | 11.90 | 11.60 | 11.84 | 11,395,807 | +0.16(+1.33%) |
Nov 09, 2020 | 12.01 | 12.23 | 11.44 | 11.69 | 17,724,714 | +0.10(+0.87%) |
Nov 06, 2020 | 12.00 | 12.40 | 11.49 | 11.59 | 16,060,105 | -0.43(-3.60%) |
Nov 05, 2020 | 12.62 | 12.98 | 11.59 | 12.02 | 33,722,428 | -2.74(-18.57%) |
Nov 04, 2020 | 15.13 | 15.23 | 14.71 | 14.76 | 4,822,060 | -0.41(-2.68%) |
Nov 03, 2020 | 15.18 | 15.26 | 14.93 | 15.16 | 3,681,418 | +0.21(+1.39%) |
Nov 02, 2020 | 14.70 | 15.10 | 14.62 | 14.96 | 3,784,817 | +0.47(+3.24%) |
Oct 30, 2020 | 14.91 | 14.99 | 14.31 | 14.49 | 3,750,415 | -0.40(-2.67%) |
Oct 29, 2020 | 14.98 | 14.98 | 14.62 | 14.89 | 6,049,449 | -0.01(-0.06%) |
Oct 28, 2020 | 15.44 | 15.55 | 14.81 | 14.89 | 4,113,206 | -0.88(-5.60%) |
Oct 27, 2020 | 15.76 | 15.86 | 15.60 | 15.78 | 3,454,620 | +0.03(+0.17%) |
Oct 26, 2020 | 15.68 | 15.75 | 15.44 | 15.75 | 4,282,352 | -0.10(-0.63%) |
Oct 23, 2020 | 15.99 | 15.99 | 15.71 | 15.85 | 2,748,981 | -0.04(-0.23%) |
Oct 22, 2020 | 15.58 | 15.96 | 15.44 | 15.89 | 3,748,382 | +0.32(+2.09%) |
Oct 21, 2020 | 15.33 | 15.69 | 15.27 | 15.56 | 3,333,477 | +0.14(+0.88%) |
Oct 20, 2020 | 15.35 | 15.80 | 15.21 | 15.43 | 4,976,607 | +0.34(+2.27%) |
Oct 19, 2020 | 15.50 | 15.57 | 14.98 | 15.08 | 4,846,688 | -0.42(-2.73%) |
Oct 16, 2020 | 15.72 | 15.77 | 15.50 | 15.51 | 4,359,993 | -0.13(-0.81%) |
Oct 15, 2020 | 15.15 | 15.66 | 15.11 | 15.63 | 2,834,973 | +0.29(+1.88%) |
Oct 14, 2020 | 15.27 | 15.48 | 15.24 | 15.35 | 3,096,516 | +0.00(+0.00%) |
Oct 13, 2020 | 15.52 | 15.64 | 15.26 | 15.35 | 2,682,895 | -0.23(-1.45%) |
Oct 12, 2020 | 15.55 | 15.62 | 15.41 | 15.57 | 3,327,308 | +0.05(+0.35%) |
Oct 09, 2020 | 15.36 | 15.55 | 15.19 | 15.52 | 4,956,817 | +0.22(+1.41%) |
Oct 08, 2020 | 15.16 | 15.39 | 15.07 | 15.30 | 4,036,165 | +0.15(+1.01%) |
Oct 07, 2020 | 15.28 | 15.62 | 15.12 | 15.15 | 6,161,416 | +0.17(+1.14%) |
Oct 06, 2020 | 15.16 | 15.49 | 14.98 | 14.98 | 7,624,312 | -0.12(-0.78%) |
Oct 05, 2020 | 14.66 | 15.11 | 14.52 | 15.09 | 6,890,700 | +0.53(+3.65%) |
Oct 02, 2020 | 13.97 | 14.58 | 13.79 | 14.56 | 3,923,218 | +0.18(+1.25%) |
Oct 01, 2020 | 14.29 | 14.54 | 14.00 | 14.38 | 4,845,595 | +0.18(+1.27%) |
Sep 30, 2020 | 13.95 | 14.32 | 13.95 | 14.20 | 5,557,403 | +0.28(+2.01%) |
Sep 29, 2020 | 14.24 | 14.24 | 13.81 | 13.92 | 4,049,639 | -0.32(-2.22%) |
Sep 28, 2020 | 14.26 | 14.40 | 14.09 | 14.24 | 4,193,788 | +0.25(+1.81%) |
Sep 25, 2020 | 13.94 | 14.07 | 13.70 | 13.98 | 6,882,823 | -0.06(-0.45%) |
Sep 24, 2020 | 14.34 | 14.34 | 13.79 | 14.05 | 3,884,553 | -0.38(-2.63%) |
Sep 23, 2020 | 14.29 | 14.65 | 14.26 | 14.43 | 6,688,025 | +0.32(+2.30%) |
Sep 22, 2020 | 13.83 | 14.14 | 13.81 | 14.10 | 3,531,588 | +0.32(+2.29%) |
Sep 21, 2020 | 13.84 | 13.92 | 13.64 | 13.79 | 5,718,744 | -0.34(-2.42%) |
Sep 18, 2020 | 14.22 | 14.31 | 13.98 | 14.13 | 15,657,047 | -0.12(-0.82%) |
Sep 17, 2020 | 14.37 | 14.51 | 14.02 | 14.25 | 6,688,827 | -0.37(-2.53%) |
Sep 16, 2020 | 14.25 | 14.82 | 14.20 | 14.62 | 7,312,424 | +0.45(+3.18%) |
Sep 15, 2020 | 14.35 | 14.53 | 14.05 | 14.16 | 7,545,423 | -0.06(-0.44%) |
Sep 14, 2020 | 14.02 | 14.28 | 13.88 | 14.23 | 4,588,560 | +0.35(+2.53%) |
Sep 11, 2020 | 13.95 | 14.00 | 13.70 | 13.88 | 4,387,500 | +0.10(+0.72%) |
Sep 10, 2020 | 13.99 | 14.11 | 13.72 | 13.78 | 2,916,527 | -0.09(-0.65%) |
Sep 09, 2020 | 14.01 | 14.01 | 13.65 | 13.87 | 3,406,617 | -0.13(-0.90%) |
Sep 08, 2020 | 13.75 | 14.15 | 13.70 | 13.99 | 4,624,458 | +0.10(+0.71%) |
Sep 04, 2020 | 14.16 | 14.25 | 13.74 | 13.89 | 6,080,810 | -0.09(-0.64%) |
Sep 03, 2020 | 14.37 | 14.56 | 13.90 | 13.98 | 4,204,984 | -0.37(-2.58%) |
Sep 02, 2020 | 14.16 | 14.42 | 14.05 | 14.35 | 5,389,891 | +0.34(+2.45%) |
Sep 01, 2020 | 13.74 | 14.07 | 13.64 | 14.01 | 5,216,302 | +0.23(+1.64%) |
Aug 31, 2020 | 14.16 | 14.16 | 13.70 | 13.79 | 5,437,211 | -0.39(-2.74%) |
Aug 28, 2020 | 14.25 | 14.33 | 13.94 | 14.17 | 3,435,865 | -0.01(-0.06%) |
Aug 27, 2020 | 14.19 | 14.43 | 14.14 | 14.18 | 3,704,674 | +0.14(+1.03%) |
Aug 26, 2020 | 14.31 | 14.42 | 14.03 | 14.04 | 5,217,941 | -0.40(-2.75%) |
Aug 25, 2020 | 14.59 | 14.68 | 14.29 | 14.43 | 5,010,396 | -0.03(-0.19%) |
Aug 24, 2020 | 14.17 | 14.48 | 14.08 | 14.46 | 5,463,533 | +0.32(+2.30%) |
Aug 21, 2020 | 14.19 | 14.37 | 13.98 | 14.14 | 3,897,929 | +0.03(+0.19%) |
Aug 20, 2020 | 14.16 | 14.29 | 14.02 | 14.11 | 3,444,985 | -0.12(-0.82%) |
Aug 19, 2020 | 14.16 | 14.52 | 14.12 | 14.23 | 5,274,439 | +0.02(+0.13%) |
Aug 18, 2020 | 14.22 | 14.32 | 13.94 | 14.21 | 4,206,445 | -0.07(-0.51%) |
Aug 17, 2020 | 14.23 | 14.34 | 14.06 | 14.28 | 4,670,104 | +0.06(+0.44%) |
Aug 14, 2020 | 14.05 | 14.33 | 13.93 | 14.22 | 3,440,857 | +0.15(+1.09%) |
Aug 13, 2020 | 14.30 | 14.31 | 13.93 | 14.07 | 6,104,674 | -0.33(-2.32%) |
Aug 12, 2020 | 14.53 | 14.59 | 14.10 | 14.40 | 6,110,962 | +0.02(+0.13%) |
Aug 11, 2020 | 14.93 | 15.10 | 14.34 | 14.38 | 7,525,824 | +0.15(+1.08%) |
Aug 10, 2020 | 13.52 | 14.45 | 13.46 | 14.23 | 11,614,707 | +0.80(+5.98%) |
Aug 07, 2020 | 12.74 | 13.43 | 12.64 | 13.42 | 7,842,802 | +0.69(+5.40%) |
Aug 06, 2020 | 13.20 | 13.25 | 12.71 | 12.74 | 7,444,880 | -0.42(-3.19%) |
Aug 05, 2020 | 12.81 | 13.19 | 12.81 | 13.16 | 5,368,480 | +0.43(+3.37%) |
Aug 04, 2020 | 12.76 | 13.04 | 12.62 | 12.73 | 6,798,210 | -0.05(-0.42%) |