Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.51 | 19.63 | 19.33 | 19.52 | 4,070,628 | -0.19(-0.96%) |
Jul 29, 2021 | 19.50 | 19.83 | 19.41 | 19.71 | 4,072,178 | +0.29(+1.49%) |
Jul 28, 2021 | 19.19 | 19.54 | 19.08 | 19.42 | 6,871,394 | +0.22(+1.15%) |
Jul 27, 2021 | 19.50 | 19.61 | 18.90 | 19.20 | 6,290,927 | -0.45(-2.29%) |
Jul 26, 2021 | 19.68 | 20.05 | 19.57 | 19.65 | 5,360,980 | -0.03(-0.15%) |
Jul 23, 2021 | 19.89 | 19.91 | 19.62 | 19.68 | 1,965,437 | -0.11(-0.56%) |
Jul 22, 2021 | 20.20 | 20.41 | 19.71 | 19.79 | 7,004,296 | -0.40(-1.98%) |
Jul 21, 2021 | 19.74 | 20.40 | 19.43 | 20.19 | 6,497,618 | +0.39(+1.97%) |
Jul 20, 2021 | 18.33 | 19.91 | 18.32 | 19.80 | 12,695,224 | +1.56(+8.55%) |
Jul 19, 2021 | 17.45 | 18.28 | 17.40 | 18.24 | 7,628,493 | +0.31(+1.73%) |
Jul 16, 2021 | 18.15 | 18.24 | 17.83 | 17.93 | 6,683,545 | -0.10(-0.55%) |
Jul 15, 2021 | 18.12 | 18.49 | 17.62 | 18.03 | 7,243,209 | -0.16(-0.88%) |
Jul 14, 2021 | 18.71 | 18.83 | 18.18 | 18.19 | 4,611,393 | -0.39(-2.10%) |
Jul 13, 2021 | 18.75 | 18.98 | 18.55 | 18.58 | 3,155,080 | -0.31(-1.64%) |
Jul 12, 2021 | 19.19 | 19.31 | 18.79 | 18.89 | 3,106,062 | -0.33(-1.72%) |
Jul 09, 2021 | 18.86 | 19.27 | 18.79 | 19.22 | 2,636,833 | +0.38(+2.02%) |
Jul 08, 2021 | 18.62 | 19.09 | 18.27 | 18.84 | 2,297,115 | -0.25(-1.31%) |
Jul 07, 2021 | 19.64 | 19.71 | 18.90 | 19.09 | 3,349,572 | -0.40(-2.05%) |
Jul 06, 2021 | 19.43 | 19.58 | 19.22 | 19.49 | 3,505,538 | +0.04(+0.21%) |
Jul 02, 2021 | 19.50 | 19.59 | 19.23 | 19.45 | 1,908,084 | +0.14(+0.73%) |
Jul 01, 2021 | 19.56 | 19.64 | 19.12 | 19.31 | 3,024,466 | -0.22(-1.13%) |
Jun 30, 2021 | 19.98 | 20.04 | 19.48 | 19.53 | 4,208,540 | -0.48(-2.40%) |
Jun 29, 2021 | 19.92 | 20.19 | 19.81 | 20.01 | 1,980,720 | +0.10(+0.50%) |
Jun 28, 2021 | 20.12 | 20.33 | 19.82 | 19.91 | 2,790,375 | -0.09(-0.45%) |
Jun 25, 2021 | 19.70 | 20.01 | 19.57 | 20.00 | 6,779,863 | +0.38(+1.94%) |
Jun 24, 2021 | 19.97 | 19.98 | 19.49 | 19.62 | 2,671,391 | -0.11(-0.56%) |
Jun 23, 2021 | 19.19 | 19.84 | 19.19 | 19.73 | 3,393,684 | +0.42(+2.18%) |
Jun 22, 2021 | 19.34 | 19.60 | 18.86 | 19.31 | 7,161,991 | -0.09(-0.46%) |
Jun 21, 2021 | 18.86 | 19.43 | 18.52 | 19.40 | 3,134,886 | +0.49(+2.59%) |
Jun 18, 2021 | 19.20 | 19.30 | 18.74 | 18.91 | 6,272,721 | -0.45(-2.32%) |
Jun 17, 2021 | 19.16 | 19.70 | 19.07 | 19.36 | 4,062,596 | +0.11(+0.57%) |
Jun 16, 2021 | 19.29 | 19.62 | 18.98 | 19.25 | 3,383,049 | +0.00(+0.00%) |
Jun 15, 2021 | 19.40 | 19.74 | 19.19 | 19.25 | 2,995,582 | -0.30(-1.53%) |
Jun 14, 2021 | 19.17 | 19.84 | 19.17 | 19.55 | 4,285,251 | +0.48(+2.52%) |
Jun 11, 2021 | 19.20 | 19.26 | 18.91 | 19.07 | 2,927,886 | -0.06(-0.31%) |
Jun 10, 2021 | 18.93 | 19.28 | 18.86 | 19.13 | 2,332,003 | +0.20(+1.06%) |
Jun 09, 2021 | 19.21 | 19.39 | 18.84 | 18.93 | 1,800,239 | -0.17(-0.89%) |
Jun 08, 2021 | 19.00 | 19.14 | 18.62 | 19.10 | 2,749,587 | +0.23(+1.22%) |
Jun 07, 2021 | 18.78 | 18.91 | 18.56 | 18.87 | 2,238,866 | +0.19(+1.02%) |
Jun 04, 2021 | 18.56 | 18.89 | 18.49 | 18.68 | 2,678,783 | +0.11(+0.59%) |
Jun 03, 2021 | 19.03 | 19.18 | 18.52 | 18.57 | 4,137,902 | -0.63(-3.28%) |
Jun 02, 2021 | 18.88 | 19.35 | 18.68 | 19.20 | 5,504,562 | +0.45(+2.40%) |
Jun 01, 2021 | 19.13 | 19.27 | 18.64 | 18.75 | 5,140,215 | -0.30(-1.57%) |
May 28, 2021 | 19.17 | 19.35 | 18.88 | 19.05 | 4,459,800 | -0.04(-0.21%) |
May 27, 2021 | 19.40 | 19.52 | 18.57 | 19.09 | 8,439,051 | -0.11(-0.57%) |
May 26, 2021 | 18.96 | 19.34 | 18.93 | 19.20 | 5,148,159 | +0.33(+1.75%) |
May 25, 2021 | 19.20 | 19.20 | 18.77 | 18.87 | 3,024,211 | -0.08(-0.42%) |
May 24, 2021 | 18.77 | 19.38 | 18.72 | 18.95 | 6,183,345 | +0.24(+1.28%) |
May 21, 2021 | 18.91 | 19.08 | 18.63 | 18.71 | 5,363,987 | +0.36(+1.96%) |
May 20, 2021 | 18.03 | 18.36 | 17.94 | 18.35 | 5,040,694 | +0.49(+2.74%) |
May 19, 2021 | 17.61 | 18.20 | 17.50 | 17.86 | 6,537,484 | -0.18(-1.00%) |
May 18, 2021 | 18.16 | 18.50 | 17.92 | 18.04 | 3,243,907 | +0.00(+0.00%) |
May 17, 2021 | 18.01 | 18.13 | 17.61 | 18.04 | 3,308,775 | +0.01(+0.06%) |
May 14, 2021 | 17.38 | 18.05 | 17.30 | 18.03 | 4,860,613 | +0.85(+4.95%) |
May 13, 2021 | 17.25 | 17.75 | 16.83 | 17.18 | 8,120,152 | +0.15(+0.88%) |
May 12, 2021 | 17.40 | 17.77 | 16.79 | 17.03 | 6,865,257 | -0.82(-4.59%) |
May 11, 2021 | 17.00 | 18.18 | 16.95 | 17.85 | 6,319,465 | -0.02(-0.11%) |
May 10, 2021 | 18.45 | 18.49 | 17.69 | 17.87 | 5,245,312 | -0.75(-4.03%) |
May 07, 2021 | 18.60 | 18.93 | 18.50 | 18.62 | 5,167,867 | +0.35(+1.92%) |
May 06, 2021 | 18.59 | 18.65 | 17.95 | 18.27 | 6,619,950 | -0.28(-1.51%) |
May 05, 2021 | 19.01 | 19.20 | 18.21 | 18.55 | 5,163,937 | -0.35(-1.85%) |
May 04, 2021 | 19.35 | 19.43 | 18.68 | 18.90 | 4,349,468 | -0.69(-3.52%) |
May 03, 2021 | 20.30 | 20.37 | 19.53 | 19.59 | 2,865,952 | -0.63(-3.12%) |
Apr 30, 2021 | 20.27 | 20.53 | 19.98 | 20.22 | 2,548,500 | -0.30(-1.46%) |
Apr 29, 2021 | 21.04 | 21.10 | 20.33 | 20.52 | 2,370,991 | -0.31(-1.49%) |
Apr 28, 2021 | 20.90 | 21.00 | 20.69 | 20.83 | 1,876,777 | -0.27(-1.28%) |
Apr 27, 2021 | 21.52 | 21.56 | 21.01 | 21.10 | 1,812,469 | -0.26(-1.22%) |
Apr 26, 2021 | 21.09 | 21.48 | 20.96 | 21.36 | 3,079,871 | +0.45(+2.15%) |
Apr 23, 2021 | 20.72 | 20.98 | 20.58 | 20.91 | 2,313,200 | +0.39(+1.90%) |
Apr 22, 2021 | 20.81 | 21.10 | 20.35 | 20.52 | 2,171,798 | -0.18(-0.87%) |
Apr 21, 2021 | 20.19 | 20.77 | 19.97 | 20.70 | 2,656,473 | +0.45(+2.22%) |
Apr 20, 2021 | 20.64 | 20.98 | 20.09 | 20.25 | 4,232,709 | -0.53(-2.55%) |
Apr 19, 2021 | 21.14 | 21.46 | 20.65 | 20.78 | 3,492,436 | -0.77(-3.57%) |
Apr 16, 2021 | 21.56 | 21.67 | 21.29 | 21.55 | 2,287,400 | -0.05(-0.23%) |
Apr 15, 2021 | 21.98 | 22.12 | 21.53 | 21.60 | 2,438,434 | -0.09(-0.41%) |
Apr 14, 2021 | 21.91 | 22.59 | 21.66 | 21.69 | 3,319,801 | -0.04(-0.18%) |
Apr 13, 2021 | 22.00 | 22.19 | 21.50 | 21.73 | 4,192,996 | -0.21(-0.96%) |
Apr 12, 2021 | 21.44 | 21.95 | 21.11 | 21.94 | 4,684,610 | +0.30(+1.39%) |
Apr 09, 2021 | 21.47 | 21.66 | 21.17 | 21.64 | 2,373,900 | -0.01(-0.05%) |
Apr 08, 2021 | 21.95 | 21.99 | 21.27 | 21.65 | 2,956,837 | +0.02(+0.09%) |
Apr 07, 2021 | 22.09 | 22.10 | 21.49 | 21.63 | 2,495,300 | -0.47(-2.13%) |
Apr 06, 2021 | 21.82 | 22.29 | 21.66 | 22.10 | 3,412,720 | +0.12(+0.55%) |
Apr 05, 2021 | 22.63 | 22.63 | 21.70 | 21.98 | 2,429,783 | +0.01(+0.05%) |
Apr 01, 2021 | 22.11 | 22.42 | 21.76 | 21.97 | 3,499,600 | +0.43(+2.00%) |
Mar 31, 2021 | 21.26 | 21.86 | 21.18 | 21.54 | 4,225,153 | +0.64(+3.06%) |
Mar 30, 2021 | 20.66 | 21.04 | 20.12 | 20.90 | 5,998,574 | +0.04(+0.19%) |
Mar 29, 2021 | 21.64 | 21.73 | 20.75 | 20.86 | 4,431,708 | -0.78(-3.60%) |
Mar 26, 2021 | 21.25 | 21.77 | 20.93 | 21.64 | 6,174,800 | +0.49(+2.32%) |
Mar 25, 2021 | 20.12 | 21.30 | 20.12 | 21.15 | 7,705,891 | +0.26(+1.24%) |
Mar 24, 2021 | 22.23 | 22.32 | 20.84 | 20.89 | 5,353,304 | -1.12(-5.09%) |
Mar 23, 2021 | 22.87 | 23.13 | 21.79 | 22.01 | 6,517,154 | -1.06(-4.59%) |
Mar 22, 2021 | 22.70 | 23.36 | 22.36 | 23.07 | 4,654,003 | +0.77(+3.45%) |
Mar 19, 2021 | 22.41 | 22.68 | 21.80 | 22.30 | 6,950,900 | -0.02(-0.09%) |
Mar 18, 2021 | 23.15 | 23.54 | 22.19 | 22.32 | 5,347,081 | -1.57(-6.57%) |
Mar 17, 2021 | 23.09 | 24.23 | 22.73 | 23.89 | 4,555,517 | +0.26(+1.10%) |
Mar 16, 2021 | 24.30 | 24.60 | 23.35 | 23.63 | 4,987,459 | -0.56(-2.32%) |
Mar 15, 2021 | 23.18 | 24.22 | 22.85 | 24.19 | 5,662,646 | +1.79(+7.99%) |
Mar 12, 2021 | 22.27 | 22.59 | 21.84 | 22.40 | 3,928,500 | -0.34(-1.50%) |
Mar 11, 2021 | 22.06 | 22.88 | 22.00 | 22.74 | 7,381,304 | +1.46(+6.86%) |
Mar 10, 2021 | 21.86 | 22.24 | 21.23 | 21.28 | 6,378,990 | -0.08(-0.37%) |
Mar 09, 2021 | 21.45 | 21.80 | 20.78 | 21.36 | 8,368,272 | +1.99(+10.27%) |
Mar 08, 2021 | 20.75 | 20.81 | 19.22 | 19.37 | 7,038,941 | -1.30(-6.29%) |
Mar 05, 2021 | 20.46 | 20.78 | 18.52 | 20.67 | 11,463,600 | +0.47(+2.33%) |
Mar 04, 2021 | 21.60 | 21.85 | 19.81 | 20.20 | 9,512,882 | -1.69(-7.72%) |
Mar 03, 2021 | 23.38 | 23.53 | 21.74 | 21.89 | 8,542,187 | -1.30(-5.61%) |
Mar 02, 2021 | 24.57 | 24.72 | 23.18 | 23.19 | 5,279,084 | -1.30(-5.31%) |
Mar 01, 2021 | 24.02 | 24.74 | 23.87 | 24.49 | 7,038,787 | +1.11(+4.75%) |
Feb 26, 2021 | 23.85 | 24.43 | 22.52 | 23.38 | 7,559,100 | -0.34(-1.43%) |
Feb 25, 2021 | 25.60 | 26.25 | 23.63 | 23.72 | 9,394,910 | -2.04(-7.92%) |
Feb 24, 2021 | 25.25 | 26.05 | 25.09 | 25.76 | 4,956,087 | +0.19(+0.74%) |
Feb 23, 2021 | 25.13 | 25.70 | 23.23 | 25.57 | 6,093,037 | -0.74(-2.81%) |
Feb 22, 2021 | 26.94 | 27.30 | 26.18 | 26.31 | 3,711,375 | -0.97(-3.56%) |
Feb 19, 2021 | 27.65 | 27.65 | 27.10 | 27.28 | 6,274,000 | +0.17(+0.63%) |
Feb 18, 2021 | 26.80 | 27.47 | 26.73 | 27.11 | 4,256,332 | -0.55(-1.99%) |
Feb 17, 2021 | 27.80 | 27.93 | 27.07 | 27.66 | 5,320,938 | -0.44(-1.57%) |
Feb 16, 2021 | 29.38 | 29.53 | 28.08 | 28.10 | 4,082,809 | -0.80(-2.77%) |
Feb 12, 2021 | 28.60 | 29.36 | 28.32 | 28.90 | 3,047,500 | +0.09(+0.31%) |
Feb 11, 2021 | 28.22 | 28.87 | 27.71 | 28.81 | 5,034,435 | +1.11(+4.01%) |
Feb 10, 2021 | 28.32 | 28.73 | 27.51 | 27.70 | 4,509,968 | -0.15(-0.54%) |
Feb 09, 2021 | 27.65 | 28.25 | 27.47 | 27.85 | 3,754,959 | +0.24(+0.87%) |
Feb 08, 2021 | 27.44 | 27.89 | 27.18 | 27.61 | 5,592,076 | +0.56(+2.07%) |
Feb 05, 2021 | 27.18 | 27.37 | 26.81 | 27.05 | 6,612,400 | +0.15(+0.56%) |
Feb 04, 2021 | 27.88 | 27.88 | 26.77 | 26.90 | 8,501,623 | +0.29(+1.09%) |
Feb 03, 2021 | 25.34 | 28.35 | 24.89 | 26.61 | 16,482,520 | +1.79(+7.21%) |
Feb 02, 2021 | 24.09 | 25.03 | 23.94 | 24.82 | 4,640,873 | +1.18(+4.99%) |
Feb 01, 2021 | 23.32 | 23.90 | 22.97 | 23.64 | 3,636,121 | +0.51(+2.20%) |
Jan 29, 2021 | 23.80 | 23.86 | 22.73 | 23.13 | 3,776,700 | -0.55(-2.32%) |
Jan 28, 2021 | 22.92 | 24.07 | 22.86 | 23.68 | 4,368,691 | +0.88(+3.86%) |
Jan 27, 2021 | 22.07 | 23.10 | 21.36 | 22.80 | 5,128,196 | +0.29(+1.29%) |
Jan 26, 2021 | 23.39 | 23.47 | 22.50 | 22.51 | 2,694,506 | -0.73(-3.14%) |
Jan 25, 2021 | 23.03 | 23.49 | 22.28 | 23.24 | 4,261,510 | +0.26(+1.13%) |
Jan 22, 2021 | 23.01 | 23.15 | 22.74 | 22.98 | 1,987,900 | -0.23(-0.99%) |
Jan 21, 2021 | 23.15 | 23.37 | 22.68 | 23.21 | 2,248,404 | +0.34(+1.49%) |
Jan 20, 2021 | 22.92 | 23.24 | 22.74 | 22.87 | 2,853,627 | +0.23(+1.02%) |
Jan 19, 2021 | 23.00 | 23.25 | 22.52 | 22.64 | 3,298,337 | -0.22(-0.96%) |
Jan 15, 2021 | 23.34 | 23.59 | 22.81 | 22.86 | 2,884,900 | -0.49(-2.10%) |
Jan 14, 2021 | 23.41 | 24.03 | 23.26 | 23.35 | 3,616,470 | +0.07(+0.30%) |
Jan 13, 2021 | 23.34 | 23.59 | 23.14 | 23.28 | 2,779,214 | -0.14(-0.60%) |
Jan 12, 2021 | 23.60 | 23.79 | 23.27 | 23.42 | 2,542,049 | -0.11(-0.47%) |
Jan 11, 2021 | 23.29 | 23.98 | 23.05 | 23.53 | 3,415,257 | -0.20(-0.84%) |
Jan 08, 2021 | 23.80 | 24.37 | 23.56 | 23.73 | 5,624,000 | +0.08(+0.34%) |
Jan 07, 2021 | 23.34 | 23.74 | 23.14 | 23.65 | 3,332,213 | +0.75(+3.28%) |
Jan 06, 2021 | 23.33 | 23.79 | 22.80 | 22.90 | 6,806,202 | -0.46(-1.97%) |
Jan 05, 2021 | 22.85 | 23.45 | 22.78 | 23.36 | 3,409,879 | +0.42(+1.83%) |
Jan 04, 2021 | 22.82 | 24.07 | 22.30 | 22.94 | 8,949,252 | +0.33(+1.46%) |
Dec 31, 2020 | 22.61 | 22.61 | 22.61 | 3,151,912 | -0.32(-1.40%) | |
Dec 30, 2020 | 23.00 | 23.32 | 22.74 | 22.93 | 3,151,912 | +0.06(+0.26%) |
Dec 29, 2020 | 23.92 | 24.06 | 22.63 | 22.87 | 3,960,531 | -1.05(-4.39%) |
Dec 28, 2020 | 24.23 | 24.54 | 23.79 | 23.92 | 3,340,868 | -0.06(-0.25%) |
Dec 24, 2020 | 24.50 | 24.50 | 23.63 | 23.98 | 2,008,500 | -0.22(-0.91%) |
Dec 23, 2020 | 23.69 | 24.63 | 23.63 | 24.20 | 9,262,549 | +0.74(+3.15%) |
Dec 22, 2020 | 22.83 | 23.82 | 22.80 | 23.46 | 5,043,352 | +0.67(+2.94%) |
Dec 21, 2020 | 22.22 | 23.01 | 22.00 | 22.79 | 6,554,220 | +0.32(+1.42%) |
Dec 18, 2020 | 22.27 | 22.68 | 22.22 | 22.47 | 5,559,900 | +0.16(+0.72%) |
Dec 17, 2020 | 22.00 | 22.58 | 21.77 | 22.31 | 3,838,904 | +0.42(+1.92%) |
Dec 16, 2020 | 21.79 | 22.24 | 21.42 | 21.89 | 3,681,745 | +0.29(+1.34%) |
Dec 15, 2020 | 21.69 | 21.95 | 21.39 | 21.60 | 3,672,203 | +0.00(+0.00%) |
Dec 14, 2020 | 21.72 | 22.14 | 21.57 | 21.60 | 5,386,781 | -0.02(-0.09%) |
Dec 11, 2020 | 21.48 | 22.20 | 21.27 | 21.62 | 3,295,300 | -0.22(-1.01%) |
Dec 10, 2020 | 20.85 | 21.91 | 20.76 | 21.84 | 3,116,147 | +0.71(+3.36%) |
Dec 09, 2020 | 21.21 | 22.35 | 20.88 | 21.13 | 5,347,482 | -0.33(-1.54%) |
Dec 08, 2020 | 21.25 | 21.81 | 21.17 | 21.46 | 6,092,844 | +0.13(+0.61%) |
Dec 07, 2020 | 20.97 | 21.75 | 20.85 | 21.33 | 5,145,898 | +0.33(+1.57%) |
Dec 04, 2020 | 19.48 | 21.05 | 19.37 | 21.00 | 6,715,800 | +1.64(+8.47%) |
Dec 03, 2020 | 19.05 | 19.58 | 18.80 | 19.36 | 2,607,488 | +0.31(+1.63%) |
Dec 02, 2020 | 18.72 | 19.06 | 18.51 | 19.05 | 2,750,036 | +0.24(+1.28%) |
Dec 01, 2020 | 18.42 | 18.96 | 18.31 | 18.81 | 3,184,039 | +0.54(+2.96%) |
Nov 30, 2020 | 18.44 | 18.59 | 17.72 | 18.27 | 3,949,653 | -0.16(-0.87%) |
Nov 27, 2020 | 18.17 | 18.59 | 18.15 | 18.43 | 2,451,100 | +0.30(+1.65%) |
Nov 25, 2020 | 19.28 | 19.79 | 18.06 | 18.13 | 7,018,400 | -1.63(-8.25%) |
Nov 24, 2020 | 20.00 | 20.00 | 19.51 | 19.76 | 4,430,234 | +0.07(+0.36%) |
Nov 23, 2020 | 19.00 | 19.73 | 19.00 | 19.69 | 2,904,485 | +0.83(+4.40%) |
Nov 20, 2020 | 18.72 | 19.03 | 18.65 | 18.86 | 2,128,500 | +0.11(+0.59%) |
Nov 19, 2020 | 18.39 | 18.80 | 18.32 | 18.75 | 1,468,503 | +0.29(+1.57%) |
Nov 18, 2020 | 18.69 | 19.02 | 18.46 | 18.46 | 2,442,564 | -0.23(-1.23%) |
Nov 17, 2020 | 18.30 | 18.70 | 17.96 | 18.69 | 2,507,678 | +0.37(+2.02%) |
Nov 16, 2020 | 18.00 | 18.38 | 17.81 | 18.32 | 3,095,203 | +0.36(+2.00%) |
Nov 13, 2020 | 17.56 | 17.96 | 17.56 | 17.96 | 1,668,700 | +0.57(+3.28%) |
Nov 12, 2020 | 17.70 | 17.80 | 17.30 | 17.39 | 2,511,488 | -0.32(-1.81%) |
Nov 11, 2020 | 17.58 | 17.87 | 17.38 | 17.71 | 2,046,086 | +0.37(+2.13%) |
Nov 10, 2020 | 17.68 | 17.77 | 17.00 | 17.34 | 2,214,613 | -0.40(-2.25%) |
Nov 09, 2020 | 18.31 | 18.51 | 17.73 | 17.74 | 2,279,904 | +0.12(+0.68%) |
Nov 06, 2020 | 17.39 | 17.73 | 16.99 | 17.62 | 3,328,300 | +0.26(+1.50%) |
Nov 05, 2020 | 16.86 | 17.39 | 16.52 | 17.36 | 6,320,241 | +0.04(+0.23%) |
Nov 04, 2020 | 17.14 | 17.42 | 16.91 | 17.32 | 1,959,780 | +0.41(+2.42%) |
Nov 03, 2020 | 16.80 | 17.07 | 16.65 | 16.91 | 1,978,729 | +0.33(+1.99%) |
Nov 02, 2020 | 16.29 | 16.64 | 16.16 | 16.58 | 4,284,609 | +0.48(+2.98%) |
Oct 30, 2020 | 16.75 | 16.99 | 15.80 | 16.10 | 4,507,000 | -0.80(-4.73%) |
Oct 29, 2020 | 16.89 | 17.10 | 16.66 | 16.90 | 6,817,770 | +0.10(+0.60%) |
Oct 28, 2020 | 17.03 | 17.08 | 16.69 | 16.80 | 2,462,970 | -0.66(-3.78%) |
Oct 27, 2020 | 17.51 | 17.73 | 17.35 | 17.46 | 1,494,847 | +0.01(+0.06%) |
Oct 26, 2020 | 17.83 | 17.93 | 17.25 | 17.45 | 2,883,481 | -0.65(-3.59%) |
Oct 23, 2020 | 17.98 | 18.11 | 17.66 | 18.10 | 2,188,400 | +0.15(+0.84%) |
Oct 22, 2020 | 18.07 | 18.13 | 17.65 | 17.95 | 1,657,182 | -0.02(-0.11%) |
Oct 21, 2020 | 18.34 | 18.45 | 17.89 | 17.97 | 2,279,617 | -0.28(-1.53%) |
Oct 20, 2020 | 18.63 | 18.85 | 18.24 | 18.25 | 2,642,181 | -0.16(-0.87%) |
Oct 19, 2020 | 18.37 | 18.73 | 18.33 | 18.41 | 4,544,026 | +0.14(+0.77%) |
Oct 16, 2020 | 18.47 | 18.55 | 18.17 | 18.27 | 2,175,300 | +0.00(+0.00%) |
Oct 15, 2020 | 17.87 | 18.36 | 17.71 | 18.27 | 2,411,940 | +0.05(+0.27%) |
Oct 14, 2020 | 18.50 | 18.57 | 17.89 | 18.22 | 4,525,592 | -0.08(-0.44%) |
Oct 13, 2020 | 17.89 | 18.44 | 17.78 | 18.30 | 6,301,606 | +0.66(+3.74%) |
Oct 12, 2020 | 17.78 | 17.85 | 17.32 | 17.64 | 3,906,362 | +0.07(+0.40%) |
Oct 09, 2020 | 17.90 | 18.05 | 17.50 | 17.57 | 3,652,000 | -0.19(-1.07%) |
Oct 08, 2020 | 17.45 | 18.10 | 17.44 | 17.76 | 4,962,461 | +0.52(+3.02%) |
Oct 07, 2020 | 17.00 | 17.40 | 16.97 | 17.24 | 5,976,057 | +0.49(+2.93%) |
Oct 06, 2020 | 16.30 | 17.08 | 16.29 | 16.75 | 5,685,341 | +0.50(+3.08%) |
Oct 05, 2020 | 15.74 | 16.41 | 15.66 | 16.25 | 8,084,177 | +0.70(+4.50%) |
Oct 02, 2020 | 15.36 | 15.65 | 15.24 | 15.55 | 2,754,300 | -0.24(-1.52%) |
Oct 01, 2020 | 15.75 | 15.85 | 15.52 | 15.79 | 3,297,769 | +0.40(+2.60%) |
Sep 30, 2020 | 15.66 | 15.77 | 15.32 | 15.39 | 4,863,251 | -0.29(-1.85%) |
Sep 29, 2020 | 15.36 | 15.85 | 15.31 | 15.68 | 3,780,896 | +0.46(+3.02%) |
Sep 28, 2020 | 15.12 | 15.35 | 15.03 | 15.22 | 3,024,962 | +0.40(+2.70%) |
Sep 25, 2020 | 14.46 | 14.92 | 14.42 | 14.82 | 3,331,400 | +0.37(+2.56%) |
Sep 24, 2020 | 14.25 | 14.64 | 14.06 | 14.45 | 3,273,885 | -0.05(-0.34%) |
Sep 23, 2020 | 15.26 | 15.33 | 14.43 | 14.50 | 3,013,379 | -0.73(-4.79%) |
Sep 22, 2020 | 14.79 | 15.24 | 14.79 | 15.23 | 5,860,109 | +0.54(+3.68%) |
Sep 21, 2020 | 14.20 | 14.70 | 13.91 | 14.69 | 6,694,495 | +0.21(+1.45%) |
Sep 18, 2020 | 14.97 | 14.97 | 14.34 | 14.48 | 8,041,200 | -0.38(-2.56%) |
Sep 17, 2020 | 14.97 | 15.06 | 14.64 | 14.86 | 3,026,845 | -0.40(-2.62%) |
Sep 16, 2020 | 15.40 | 15.61 | 15.22 | 15.26 | 3,049,636 | -0.02(-0.13%) |
Sep 15, 2020 | 15.33 | 15.48 | 15.19 | 15.28 | 1,998,003 | +0.01(+0.07%) |
Sep 14, 2020 | 14.94 | 15.41 | 14.82 | 15.27 | 3,180,970 | +0.55(+3.74%) |
Sep 11, 2020 | 14.68 | 14.79 | 14.29 | 14.72 | 3,217,600 | +0.29(+2.01%) |
Sep 10, 2020 | 15.17 | 15.21 | 14.42 | 14.43 | 2,825,422 | -0.61(-4.06%) |
Sep 09, 2020 | 14.70 | 15.09 | 14.41 | 15.04 | 4,800,099 | +0.64(+4.44%) |
Sep 08, 2020 | 14.14 | 14.77 | 14.08 | 14.40 | 3,048,281 | -0.32(-2.17%) |
Sep 04, 2020 | 15.05 | 15.12 | 14.09 | 14.72 | 4,759,900 | -0.32(-2.13%) |
Sep 03, 2020 | 15.32 | 15.40 | 14.77 | 15.04 | 3,729,139 | -0.56(-3.59%) |
Sep 02, 2020 | 15.17 | 15.61 | 14.88 | 15.60 | 2,593,442 | +0.58(+3.86%) |
Sep 01, 2020 | 15.37 | 15.39 | 14.99 | 15.02 | 3,163,617 | -0.24(-1.57%) |
Aug 31, 2020 | 15.12 | 15.45 | 15.06 | 15.26 | 5,277,912 | +0.13(+0.86%) |
Aug 28, 2020 | 14.81 | 15.39 | 14.80 | 15.13 | 5,903,500 | +0.40(+2.72%) |
Aug 27, 2020 | 15.12 | 15.28 | 14.69 | 14.73 | 6,313,739 | -0.32(-2.13%) |
Aug 26, 2020 | 14.62 | 16.07 | 14.34 | 15.05 | 22,355,604 | -1.70(-10.15%) |
Aug 25, 2020 | 16.75 | 16.92 | 16.25 | 16.75 | 7,180,898 | +0.05(+0.30%) |
Aug 24, 2020 | 16.72 | 16.74 | 16.42 | 16.70 | 4,295,419 | +0.27(+1.64%) |
Aug 21, 2020 | 16.45 | 16.69 | 16.11 | 16.43 | 3,566,600 | +0.02(+0.12%) |
Aug 20, 2020 | 15.75 | 16.53 | 15.61 | 16.41 | 5,238,727 | +0.51(+3.21%) |
Aug 19, 2020 | 15.90 | 16.33 | 15.85 | 15.90 | 2,664,671 | +0.15(+0.95%) |
Aug 18, 2020 | 15.93 | 15.95 | 15.40 | 15.75 | 2,715,516 | -0.22(-1.38%) |
Aug 17, 2020 | 16.12 | 16.24 | 15.91 | 15.97 | 4,595,340 | +0.01(+0.06%) |
Aug 14, 2020 | 16.57 | 16.70 | 15.79 | 15.96 | 4,083,300 | -0.59(-3.56%) |
Aug 13, 2020 | 17.15 | 17.24 | 16.45 | 16.55 | 8,803,150 | -0.72(-4.17%) |
Aug 12, 2020 | 17.58 | 17.59 | 17.14 | 17.27 | 1,612,363 | -0.07(-0.40%) |
Aug 11, 2020 | 17.65 | 17.97 | 17.30 | 17.34 | 2,286,014 | -0.44(-2.47%) |
Aug 10, 2020 | 17.54 | 17.96 | 17.32 | 17.78 | 3,668,900 | +0.45(+2.60%) |
Aug 07, 2020 | 17.88 | 17.94 | 17.08 | 17.33 | 2,102,400 | -0.63(-3.51%) |
Aug 06, 2020 | 17.98 | 18.04 | 17.56 | 17.96 | 1,904,302 | -0.20(-1.10%) |
Aug 05, 2020 | 18.28 | 18.43 | 18.00 | 18.16 | 1,980,209 | +0.04(+0.22%) |
Aug 04, 2020 | 18.10 | 18.48 | 17.98 | 18.12 | 3,107,150 | +0.03(+0.17%) |