Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.57 | 10.84 | 10.43 | 10.57 | 9,833,188 | -0.07(-0.66%) |
Jul 29, 2021 | 10.90 | 10.99 | 10.52 | 10.64 | 15,337,107 | +0.12(+1.14%) |
Jul 28, 2021 | 10.29 | 10.69 | 10.22 | 10.52 | 24,679,096 | +0.56(+5.62%) |
Jul 27, 2021 | 9.990 | 10.40 | 9.615 | 9.960 | 35,179,504 | -0.50(-4.78%) |
Jul 26, 2021 | 9.770 | 10.77 | 9.510 | 10.46 | 32,122,440 | -0.32(-2.97%) |
Jul 23, 2021 | 11.00 | 11.08 | 10.53 | 10.78 | 20,987,484 | -0.80(-6.91%) |
Jul 22, 2021 | 11.79 | 11.91 | 11.55 | 11.58 | 10,500,710 | -0.09(-0.77%) |
Jul 21, 2021 | 11.55 | 11.86 | 11.37 | 11.67 | 8,834,878 | +0.12(+1.04%) |
Jul 20, 2021 | 11.51 | 11.69 | 11.24 | 11.55 | 10,738,925 | +0.16(+1.40%) |
Jul 19, 2021 | 11.33 | 11.60 | 11.29 | 11.39 | 18,847,804 | -0.31(-2.65%) |
Jul 16, 2021 | 12.22 | 12.27 | 11.65 | 11.70 | 23,152,724 | -0.70(-5.65%) |
Jul 15, 2021 | 12.70 | 12.99 | 12.26 | 12.40 | 11,483,633 | -0.32(-2.52%) |
Jul 14, 2021 | 13.02 | 13.18 | 12.46 | 12.72 | 13,760,266 | -0.30(-2.30%) |
Jul 13, 2021 | 12.86 | 13.33 | 12.71 | 13.02 | 20,299,580 | +0.68(+5.51%) |
Jul 12, 2021 | 12.48 | 12.62 | 12.08 | 12.34 | 35,607,536 | -0.54(-4.19%) |
Jul 09, 2021 | 13.10 | 13.18 | 12.72 | 12.88 | 19,053,528 | +0.19(+1.50%) |
Jul 08, 2021 | 13.16 | 13.20 | 12.51 | 12.69 | 33,719,972 | -0.96(-7.03%) |
Jul 07, 2021 | 14.14 | 14.24 | 13.62 | 13.65 | 15,347,721 | -0.45(-3.19%) |
Jul 06, 2021 | 14.51 | 14.54 | 13.58 | 14.10 | 33,199,482 | -1.03(-6.81%) |
Jul 02, 2021 | 15.40 | 15.50 | 15.06 | 15.13 | 6,370,400 | -0.34(-2.20%) |
Jul 01, 2021 | 15.50 | 15.62 | 15.22 | 15.47 | 8,578,806 | -0.01(-0.06%) |
Jun 30, 2021 | 15.82 | 15.89 | 15.48 | 15.48 | 6,496,370 | -0.38(-2.40%) |
Jun 29, 2021 | 15.87 | 15.92 | 15.51 | 15.86 | 7,999,927 | +0.06(+0.38%) |
Jun 28, 2021 | 15.93 | 16.17 | 15.70 | 15.80 | 7,694,682 | +0.01(+0.06%) |
Jun 25, 2021 | 15.78 | 16.11 | 15.74 | 15.79 | 10,935,386 | +0.14(+0.89%) |
Jun 24, 2021 | 15.40 | 15.65 | 15.22 | 15.65 | 9,110,920 | +0.42(+2.76%) |
Jun 23, 2021 | 15.24 | 15.54 | 15.19 | 15.23 | 7,439,249 | +0.02(+0.13%) |
Jun 22, 2021 | 15.09 | 15.25 | 14.92 | 15.21 | 6,394,736 | +0.10(+0.66%) |
Jun 21, 2021 | 15.07 | 15.12 | 14.68 | 15.11 | 7,194,407 | +0.02(+0.13%) |
Jun 18, 2021 | 15.22 | 15.41 | 14.97 | 15.09 | 16,210,898 | -0.16(-1.05%) |
Jun 17, 2021 | 15.38 | 15.43 | 15.06 | 15.25 | 8,027,699 | -0.10(-0.65%) |
Jun 16, 2021 | 15.40 | 15.62 | 15.14 | 15.35 | 8,361,641 | -0.11(-0.71%) |
Jun 15, 2021 | 16.30 | 16.34 | 15.42 | 15.46 | 9,716,821 | -0.56(-3.50%) |
Jun 14, 2021 | 15.49 | 16.32 | 15.41 | 16.02 | 14,462,368 | +0.55(+3.56%) |
Jun 11, 2021 | 15.80 | 15.90 | 15.47 | 15.47 | 8,680,065 | -0.31(-1.96%) |
Jun 10, 2021 | 15.60 | 15.98 | 15.60 | 15.78 | 8,461,289 | +0.21(+1.35%) |
Jun 09, 2021 | 15.44 | 16.08 | 15.43 | 15.57 | 13,864,970 | +0.28(+1.83%) |
Jun 08, 2021 | 15.30 | 15.71 | 15.11 | 15.29 | 8,483,917 | +0.07(+0.46%) |
Jun 07, 2021 | 15.22 | 15.29 | 14.74 | 15.22 | 15,114,530 | -0.19(-1.23%) |
Jun 04, 2021 | 15.56 | 15.65 | 15.25 | 15.41 | 7,425,664 | -0.01(-0.06%) |
Jun 03, 2021 | 15.56 | 15.81 | 15.35 | 15.42 | 9,468,457 | -0.34(-2.16%) |
Jun 02, 2021 | 16.35 | 16.43 | 15.58 | 15.76 | 12,312,935 | -0.59(-3.61%) |
Jun 01, 2021 | 16.35 | 16.53 | 16.07 | 16.35 | 22,304,084 | +0.61(+3.88%) |
May 28, 2021 | 15.41 | 16.13 | 15.35 | 15.74 | 13,800,820 | +0.33(+2.14%) |
May 27, 2021 | 15.46 | 15.52 | 15.03 | 15.41 | 43,103,468 | -0.08(-0.52%) |
May 26, 2021 | 15.47 | 15.59 | 15.20 | 15.49 | 10,648,136 | +0.13(+0.85%) |
May 25, 2021 | 15.61 | 15.85 | 15.36 | 15.36 | 13,715,355 | +0.11(+0.72%) |
May 24, 2021 | 15.05 | 15.44 | 14.89 | 15.25 | 11,762,281 | +0.12(+0.79%) |
May 21, 2021 | 15.20 | 15.40 | 14.87 | 15.13 | 12,177,135 | -0.08(-0.53%) |
May 20, 2021 | 14.78 | 15.45 | 14.76 | 15.21 | 13,180,724 | +0.62(+4.25%) |
May 19, 2021 | 14.70 | 14.94 | 14.46 | 14.59 | 21,172,854 | -0.26(-1.75%) |
May 18, 2021 | 15.15 | 15.76 | 14.61 | 14.85 | 34,557,348 | -0.45(-2.94%) |
May 17, 2021 | 15.67 | 15.88 | 14.97 | 15.30 | 23,158,312 | +0.09(+0.59%) |
May 14, 2021 | 14.99 | 15.27 | 14.68 | 15.21 | 17,762,480 | +0.64(+4.39%) |
May 13, 2021 | 15.39 | 15.57 | 14.31 | 14.57 | 23,455,834 | -0.82(-5.33%) |
May 12, 2021 | 15.38 | 15.99 | 15.30 | 15.39 | 21,045,320 | +0.21(+1.38%) |
May 11, 2021 | 14.74 | 15.39 | 14.62 | 15.18 | 17,980,998 | -0.05(-0.33%) |
May 10, 2021 | 15.95 | 15.95 | 15.01 | 15.23 | 30,993,708 | -0.84(-5.23%) |
May 07, 2021 | 16.42 | 16.58 | 15.93 | 16.07 | 11,102,079 | -0.23(-1.41%) |
May 06, 2021 | 16.52 | 16.52 | 16.08 | 16.30 | 17,693,268 | +0.14(+0.87%) |
May 05, 2021 | 16.54 | 16.76 | 16.15 | 16.16 | 16,216,095 | -0.41(-2.47%) |
May 04, 2021 | 17.11 | 17.20 | 16.39 | 16.57 | 21,795,880 | -0.66(-3.83%) |
May 03, 2021 | 17.52 | 17.64 | 17.08 | 17.23 | 13,108,910 | -0.19(-1.09%) |
Apr 30, 2021 | 17.80 | 17.88 | 17.42 | 17.42 | 11,362,800 | -0.38(-2.13%) |
Apr 29, 2021 | 18.38 | 18.68 | 17.58 | 17.80 | 34,188,276 | -1.00(-5.32%) |
Apr 28, 2021 | 19.48 | 19.49 | 18.73 | 18.80 | 11,583,739 | -0.60(-3.09%) |
Apr 27, 2021 | 19.62 | 19.84 | 19.28 | 19.40 | 14,339,498 | -0.04(-0.21%) |
Apr 26, 2021 | 18.90 | 19.49 | 18.57 | 19.44 | 13,182,093 | +0.47(+2.48%) |
Apr 23, 2021 | 19.03 | 19.33 | 18.68 | 18.97 | 17,786,600 | +0.36(+1.93%) |
Apr 22, 2021 | 18.26 | 19.05 | 18.15 | 18.61 | 30,390,656 | +0.53(+2.93%) |
Apr 21, 2021 | 17.03 | 18.20 | 16.96 | 18.08 | 22,887,478 | +1.09(+6.42%) |
Apr 20, 2021 | 17.80 | 17.81 | 16.83 | 16.99 | 33,781,576 | -0.84(-4.71%) |
Apr 19, 2021 | 18.47 | 18.54 | 17.67 | 17.83 | 21,007,822 | -0.21(-1.16%) |
Apr 16, 2021 | 18.09 | 18.14 | 17.70 | 18.04 | 17,489,200 | +0.05(+0.28%) |
Apr 15, 2021 | 18.58 | 18.63 | 17.70 | 17.99 | 30,100,112 | -0.16(-0.88%) |
Apr 14, 2021 | 18.00 | 18.70 | 17.90 | 18.15 | 20,911,788 | -0.07(-0.38%) |
Apr 13, 2021 | 18.20 | 18.68 | 18.17 | 18.22 | 20,584,584 | +0.19(+1.05%) |
Apr 12, 2021 | 19.21 | 19.40 | 17.97 | 18.03 | 47,642,780 | -1.19(-6.19%) |
Apr 09, 2021 | 19.28 | 19.89 | 19.01 | 19.22 | 27,026,200 | -0.03(-0.16%) |
Apr 08, 2021 | 20.04 | 20.37 | 19.12 | 19.25 | 35,781,100 | -0.40(-2.04%) |
Apr 07, 2021 | 20.20 | 20.28 | 19.52 | 19.65 | 33,824,612 | -0.51(-2.53%) |
Apr 06, 2021 | 19.45 | 20.57 | 19.37 | 20.16 | 52,644,176 | +1.13(+5.94%) |
Apr 05, 2021 | 20.12 | 20.24 | 18.80 | 19.03 | 56,918,064 | -1.08(-5.37%) |
Apr 01, 2021 | 21.16 | 21.38 | 19.76 | 20.11 | 64,454,200 | -0.38(-1.85%) |
Mar 31, 2021 | 21.64 | 21.87 | 19.99 | 20.49 | 95,144,248 | -0.85(-3.98%) |
Mar 30, 2021 | 21.10 | 22.10 | 20.58 | 21.34 | 133,833,120 | +1.00(+4.92%) |
Mar 29, 2021 | 21.80 | 22.01 | 19.10 | 20.34 | 241,201,440 | +0.24(+1.19%) |
Mar 26, 2021 | 18.35 | 21.12 | 16.31 | 20.10 | 467,067,584 | -0.26(-1.28%) |
Mar 25, 2021 | 23.24 | 23.64 | 19.15 | 20.36 | 56,984,192 | -2.82(-12.17%) |
Mar 24, 2021 | 31.78 | 31.78 | 22.84 | 23.18 | 43,605,304 | -8.61(-27.08%) |
Mar 23, 2021 | 30.90 | 32.25 | 29.97 | 31.79 | 23,130,088 | +0.92(+2.98%) |
Mar 22, 2021 | 30.00 | 31.12 | 29.81 | 30.87 | 16,712,803 | +0.45(+1.48%) |
Mar 19, 2021 | 28.56 | 30.54 | 28.34 | 30.42 | 31,029,300 | +1.90(+6.66%) |
Mar 18, 2021 | 27.50 | 28.85 | 27.23 | 28.52 | 29,963,206 | +0.62(+2.22%) |
Mar 17, 2021 | 26.05 | 28.00 | 25.70 | 27.90 | 10,456,614 | +1.45(+5.48%) |
Mar 16, 2021 | 26.83 | 26.85 | 25.85 | 26.45 | 11,217,141 | +0.09(+0.34%) |
Mar 15, 2021 | 26.27 | 26.54 | 25.86 | 26.36 | 12,160,611 | -0.13(-0.49%) |
Mar 12, 2021 | 26.74 | 27.15 | 26.07 | 26.49 | 10,775,700 | -1.29(-4.64%) |
Mar 11, 2021 | 27.99 | 28.02 | 27.25 | 27.78 | 14,188,868 | +0.43(+1.57%) |
Mar 10, 2021 | 26.95 | 27.67 | 26.66 | 27.35 | 9,769,968 | +0.66(+2.47%) |
Mar 09, 2021 | 25.44 | 26.86 | 25.44 | 26.69 | 13,711,431 | +1.37(+5.41%) |
Mar 08, 2021 | 25.26 | 25.76 | 24.84 | 25.32 | 17,518,296 | -0.83(-3.17%) |
Mar 05, 2021 | 25.49 | 26.30 | 23.70 | 26.15 | 16,938,400 | +0.25(+0.97%) |
Mar 04, 2021 | 26.85 | 27.00 | 24.84 | 25.90 | 26,282,852 | -1.75(-6.33%) |
Mar 03, 2021 | 27.60 | 27.90 | 27.26 | 27.65 | 13,568,779 | +0.05(+0.18%) |
Mar 02, 2021 | 26.97 | 27.64 | 26.67 | 27.60 | 10,143,567 | +0.67(+2.49%) |
Mar 01, 2021 | 26.50 | 26.98 | 26.06 | 26.93 | 7,193,597 | +1.21(+4.70%) |
Feb 26, 2021 | 25.75 | 26.28 | 24.63 | 25.72 | 17,579,400 | -0.31(-1.19%) |
Feb 25, 2021 | 26.00 | 26.94 | 25.33 | 26.03 | 18,885,044 | -0.29(-1.10%) |
Feb 24, 2021 | 24.78 | 26.41 | 24.44 | 26.32 | 13,568,887 | +0.65(+2.53%) |
Feb 23, 2021 | 23.46 | 25.75 | 22.21 | 25.67 | 16,851,438 | +0.80(+3.22%) |
Feb 22, 2021 | 26.02 | 26.02 | 24.74 | 24.87 | 15,825,652 | -1.97(-7.34%) |
Feb 19, 2021 | 26.94 | 27.26 | 26.39 | 26.84 | 7,895,600 | +0.03(+0.11%) |
Feb 18, 2021 | 26.52 | 26.82 | 25.33 | 26.81 | 11,217,640 | +0.17(+0.64%) |
Feb 17, 2021 | 28.47 | 28.49 | 26.61 | 26.64 | 12,132,626 | -1.66(-5.87%) |
Feb 16, 2021 | 26.80 | 29.01 | 26.50 | 28.30 | 20,215,108 | +1.94(+7.36%) |
Feb 12, 2021 | 26.88 | 27.27 | 26.33 | 26.36 | 5,183,200 | -0.47(-1.75%) |
Feb 11, 2021 | 26.66 | 27.25 | 26.47 | 26.83 | 8,869,345 | +0.51(+1.94%) |
Feb 10, 2021 | 26.55 | 26.93 | 26.11 | 26.32 | 9,084,623 | -0.11(-0.42%) |
Feb 09, 2021 | 26.20 | 26.72 | 25.95 | 26.43 | 8,961,362 | +0.21(+0.80%) |
Feb 08, 2021 | 25.72 | 26.37 | 25.32 | 26.22 | 12,985,044 | +0.57(+2.22%) |
Feb 05, 2021 | 26.16 | 26.20 | 25.21 | 25.65 | 16,200,800 | +0.43(+1.70%) |
Feb 04, 2021 | 26.41 | 26.51 | 25.08 | 25.22 | 34,307,432 | -1.06(-4.03%) |
Feb 03, 2021 | 27.74 | 27.80 | 25.96 | 26.28 | 34,873,668 | -1.37(-4.95%) |
Feb 02, 2021 | 27.41 | 27.99 | 26.48 | 27.65 | 9,743,281 | +0.66(+2.45%) |
Feb 01, 2021 | 27.00 | 27.40 | 26.82 | 26.99 | 9,941,190 | +0.39(+1.47%) |
Jan 29, 2021 | 26.59 | 27.52 | 26.19 | 26.60 | 14,277,100 | -0.24(-0.89%) |
Jan 28, 2021 | 26.25 | 26.99 | 26.21 | 26.84 | 18,810,184 | +0.04(+0.15%) |
Jan 27, 2021 | 26.82 | 27.40 | 25.76 | 26.80 | 9,601,004 | -0.20(-0.74%) |
Jan 26, 2021 | 27.09 | 27.19 | 26.73 | 27.00 | 11,742,102 | -0.21(-0.77%) |
Jan 25, 2021 | 28.00 | 28.04 | 26.65 | 27.21 | 12,433,234 | +0.19(+0.70%) |
Jan 22, 2021 | 25.92 | 27.35 | 25.82 | 27.02 | 12,838,200 | +1.00(+3.84%) |
Jan 21, 2021 | 25.83 | 26.09 | 25.09 | 26.02 | 11,770,721 | -0.08(-0.31%) |
Jan 20, 2021 | 27.01 | 28.84 | 25.89 | 26.10 | 25,729,672 | -0.77(-2.87%) |
Jan 19, 2021 | 23.97 | 27.00 | 23.96 | 26.87 | 25,174,828 | +4.66(+20.98%) |
Jan 15, 2021 | 21.70 | 22.48 | 21.55 | 22.21 | 9,856,900 | +0.51(+2.35%) |
Jan 14, 2021 | 21.35 | 21.71 | 21.15 | 21.70 | 5,814,701 | +0.55(+2.60%) |
Jan 13, 2021 | 21.40 | 21.82 | 21.08 | 21.15 | 5,253,057 | -0.31(-1.44%) |
Jan 12, 2021 | 22.10 | 22.25 | 20.92 | 21.46 | 16,577,949 | +0.48(+2.29%) |
Jan 11, 2021 | 20.90 | 21.13 | 20.52 | 20.98 | 23,230,624 | -0.07(-0.33%) |
Jan 08, 2021 | 20.60 | 21.08 | 20.44 | 21.05 | 12,782,100 | +0.45(+2.18%) |
Jan 07, 2021 | 20.18 | 20.71 | 19.96 | 20.60 | 13,180,077 | -0.35(-1.67%) |
Jan 06, 2021 | 20.10 | 21.29 | 20.10 | 20.95 | 9,278,121 | +0.49(+2.39%) |
Jan 05, 2021 | 19.57 | 20.48 | 19.42 | 20.46 | 9,129,652 | +1.09(+5.63%) |
Jan 04, 2021 | 19.30 | 19.54 | 18.90 | 19.37 | 8,446,105 | +0.13(+0.68%) |
Dec 31, 2020 | 19.24 | 19.24 | 19.24 | 8,692,624 | +0.02(+0.10%) | |
Dec 30, 2020 | 19.20 | 20.18 | 19.19 | 19.22 | 8,692,624 | +0.29(+1.53%) |
Dec 29, 2020 | 18.63 | 19.04 | 18.42 | 18.93 | 7,347,394 | +0.39(+2.10%) |
Dec 28, 2020 | 18.87 | 19.03 | 18.03 | 18.54 | 9,556,867 | -0.37(-1.96%) |
Dec 24, 2020 | 18.48 | 18.93 | 18.41 | 18.91 | 4,993,000 | +0.08(+0.42%) |
Dec 23, 2020 | 18.95 | 19.15 | 18.81 | 18.83 | 2,480,172 | -0.05(-0.26%) |
Dec 22, 2020 | 19.00 | 19.00 | 18.62 | 18.88 | 4,817,437 | +0.08(+0.43%) |
Dec 21, 2020 | 18.41 | 19.03 | 18.31 | 18.80 | 10,125,670 | +0.14(+0.75%) |
Dec 18, 2020 | 18.54 | 18.68 | 18.16 | 18.66 | 8,953,700 | +0.21(+1.14%) |
Dec 17, 2020 | 17.90 | 18.52 | 17.87 | 18.45 | 8,431,563 | +0.60(+3.36%) |
Dec 16, 2020 | 18.58 | 18.70 | 17.52 | 17.85 | 18,496,692 | -1.20(-6.30%) |
Dec 15, 2020 | 18.96 | 19.14 | 18.46 | 19.05 | 5,714,512 | +0.17(+0.90%) |
Dec 14, 2020 | 18.89 | 19.32 | 18.59 | 18.88 | 5,849,923 | +0.16(+0.85%) |
Dec 11, 2020 | 18.60 | 19.55 | 18.52 | 18.72 | 12,692,500 | +0.11(+0.59%) |
Dec 10, 2020 | 18.55 | 18.68 | 18.09 | 18.61 | 9,503,582 | -0.27(-1.43%) |
Dec 09, 2020 | 18.00 | 19.63 | 17.94 | 18.88 | 22,101,568 | +0.88(+4.89%) |
Dec 08, 2020 | 16.76 | 18.06 | 16.65 | 18.00 | 15,297,834 | +1.19(+7.08%) |
Dec 07, 2020 | 16.74 | 16.88 | 16.39 | 16.81 | 7,183,114 | +0.08(+0.48%) |
Dec 04, 2020 | 16.72 | 16.90 | 16.64 | 16.73 | 5,154,400 | -0.01(-0.06%) |
Dec 03, 2020 | 16.56 | 16.89 | 16.46 | 16.74 | 5,318,085 | +0.30(+1.82%) |
Dec 02, 2020 | 16.35 | 16.55 | 16.07 | 16.44 | 10,607,498 | +0.03(+0.18%) |
Dec 01, 2020 | 16.73 | 16.81 | 16.30 | 16.41 | 15,140,455 | -0.35(-2.09%) |
Nov 30, 2020 | 16.97 | 16.99 | 16.31 | 16.76 | 15,673,145 | -0.24(-1.41%) |
Nov 27, 2020 | 16.59 | 17.13 | 16.51 | 17.00 | 6,035,100 | +0.29(+1.74%) |
Nov 25, 2020 | 16.46 | 16.72 | 16.12 | 16.71 | 6,365,200 | +0.23(+1.40%) |
Nov 24, 2020 | 16.41 | 16.50 | 16.27 | 16.48 | 11,541,916 | -0.02(-0.12%) |
Nov 23, 2020 | 16.76 | 16.76 | 16.20 | 16.50 | 18,518,348 | -0.23(-1.37%) |
Nov 20, 2020 | 16.43 | 16.80 | 16.24 | 16.73 | 12,063,700 | +0.33(+2.01%) |
Nov 19, 2020 | 16.00 | 16.47 | 15.72 | 16.40 | 7,642,927 | +0.28(+1.74%) |
Nov 18, 2020 | 16.19 | 16.19 | 15.94 | 16.12 | 8,746,562 | -0.09(-0.56%) |
Nov 17, 2020 | 16.10 | 16.36 | 15.99 | 16.21 | 5,205,071 | +0.11(+0.68%) |
Nov 16, 2020 | 16.49 | 16.80 | 16.09 | 16.10 | 5,635,381 | -0.39(-2.37%) |
Nov 13, 2020 | 16.03 | 16.65 | 16.03 | 16.49 | 12,695,200 | +0.50(+3.13%) |
Nov 12, 2020 | 15.32 | 16.30 | 15.31 | 15.99 | 9,737,177 | +0.68(+4.44%) |
Nov 11, 2020 | 15.15 | 15.38 | 14.20 | 15.31 | 16,525,605 | +0.36(+2.41%) |
Nov 10, 2020 | 15.08 | 15.27 | 14.74 | 14.95 | 23,893,746 | -0.17(-1.12%) |
Nov 09, 2020 | 15.34 | 15.74 | 14.98 | 15.12 | 16,434,662 | -0.15(-0.98%) |
Nov 06, 2020 | 15.43 | 15.50 | 15.21 | 15.27 | 14,044,200 | -0.59(-3.72%) |
Nov 05, 2020 | 15.33 | 15.93 | 15.20 | 15.86 | 6,388,771 | +0.49(+3.19%) |
Nov 04, 2020 | 15.02 | 15.50 | 14.93 | 15.37 | 9,649,723 | +0.50(+3.36%) |
Nov 03, 2020 | 14.66 | 14.90 | 14.50 | 14.87 | 7,682,804 | +0.12(+0.81%) |
Nov 02, 2020 | 15.02 | 15.02 | 14.50 | 14.75 | 12,349,887 | -0.13(-0.87%) |
Oct 30, 2020 | 14.60 | 14.92 | 14.36 | 14.88 | 13,120,100 | +0.17(+1.16%) |
Oct 29, 2020 | 14.50 | 14.86 | 14.46 | 14.71 | 10,889,346 | +0.17(+1.17%) |
Oct 28, 2020 | 14.75 | 14.75 | 14.14 | 14.54 | 11,851,748 | -0.46(-3.07%) |
Oct 27, 2020 | 15.00 | 15.08 | 14.51 | 15.00 | 12,446,562 | -0.04(-0.27%) |
Oct 26, 2020 | 14.84 | 15.14 | 14.78 | 15.04 | 11,316,366 | +0.12(+0.80%) |
Oct 23, 2020 | 14.60 | 15.02 | 14.58 | 14.92 | 4,510,300 | +0.23(+1.57%) |
Oct 22, 2020 | 14.35 | 14.77 | 14.10 | 14.69 | 6,020,783 | +0.31(+2.16%) |
Oct 21, 2020 | 14.09 | 14.42 | 13.94 | 14.38 | 10,333,376 | +0.37(+2.64%) |
Oct 20, 2020 | 14.15 | 14.25 | 14.00 | 14.01 | 5,573,007 | -0.14(-0.99%) |
Oct 19, 2020 | 14.38 | 14.39 | 13.92 | 14.15 | 7,586,015 | -0.10(-0.70%) |
Oct 16, 2020 | 14.22 | 14.39 | 14.14 | 14.25 | 5,959,500 | -0.05(-0.35%) |
Oct 15, 2020 | 14.14 | 14.33 | 13.85 | 14.30 | 5,110,809 | +0.01(+0.07%) |
Oct 14, 2020 | 14.34 | 14.46 | 14.11 | 14.29 | 7,335,083 | +0.03(+0.21%) |
Oct 13, 2020 | 14.45 | 14.48 | 14.18 | 14.26 | 6,170,457 | -0.05(-0.35%) |
Oct 12, 2020 | 14.73 | 14.73 | 14.25 | 14.31 | 6,243,579 | -0.21(-1.45%) |
Oct 09, 2020 | 14.44 | 14.70 | 14.40 | 14.52 | 3,426,900 | +0.23(+1.61%) |
Oct 08, 2020 | 14.58 | 14.58 | 14.26 | 14.29 | 3,657,968 | -0.01(-0.07%) |
Oct 07, 2020 | 14.65 | 14.67 | 14.27 | 14.30 | 4,610,453 | -0.19(-1.31%) |
Oct 06, 2020 | 14.56 | 14.81 | 14.47 | 14.49 | 4,795,116 | -0.08(-0.55%) |
Oct 05, 2020 | 14.65 | 14.79 | 14.51 | 14.57 | 5,836,541 | -0.08(-0.55%) |
Oct 02, 2020 | 14.83 | 15.00 | 14.63 | 14.65 | 3,416,900 | -0.39(-2.59%) |
Oct 01, 2020 | 14.92 | 15.12 | 14.71 | 15.04 | 3,533,481 | +0.27(+1.83%) |
Sep 30, 2020 | 14.99 | 15.07 | 14.71 | 14.77 | 6,132,689 | -0.11(-0.74%) |
Sep 29, 2020 | 14.66 | 14.92 | 14.50 | 14.88 | 7,930,662 | +0.26(+1.78%) |
Sep 28, 2020 | 14.53 | 14.82 | 14.29 | 14.62 | 11,194,047 | +0.12(+0.83%) |
Sep 25, 2020 | 14.66 | 14.66 | 14.02 | 14.50 | 12,561,200 | -0.22(-1.49%) |
Sep 24, 2020 | 14.65 | 14.83 | 14.27 | 14.72 | 12,381,787 | -0.01(-0.07%) |
Sep 23, 2020 | 14.94 | 15.03 | 14.44 | 14.73 | 13,088,293 | -0.21(-1.41%) |
Sep 22, 2020 | 15.00 | 15.00 | 14.61 | 14.94 | 11,091,845 | -0.04(-0.27%) |
Sep 21, 2020 | 15.27 | 15.35 | 14.73 | 14.98 | 12,630,718 | -0.64(-4.10%) |
Sep 18, 2020 | 15.87 | 15.90 | 15.30 | 15.62 | 8,064,700 | -0.19(-1.20%) |
Sep 17, 2020 | 15.36 | 15.81 | 15.30 | 15.81 | 5,511,609 | +0.10(+0.64%) |
Sep 16, 2020 | 15.55 | 15.88 | 15.46 | 15.71 | 7,085,390 | +0.16(+1.03%) |
Sep 15, 2020 | 16.00 | 16.02 | 15.41 | 15.55 | 10,731,568 | -0.43(-2.69%) |
Sep 14, 2020 | 15.98 | 16.05 | 15.78 | 15.98 | 7,982,949 | +0.18(+1.14%) |
Sep 11, 2020 | 15.73 | 16.00 | 15.50 | 15.80 | 8,135,700 | +0.07(+0.45%) |
Sep 10, 2020 | 16.38 | 16.40 | 15.57 | 15.73 | 18,966,634 | -0.62(-3.79%) |
Sep 09, 2020 | 15.84 | 16.43 | 15.72 | 16.35 | 9,376,924 | +0.55(+3.48%) |
Sep 08, 2020 | 15.12 | 16.04 | 14.82 | 15.80 | 16,052,997 | +0.13(+0.83%) |
Sep 04, 2020 | 15.57 | 15.78 | 15.14 | 15.67 | 12,438,500 | -0.03(-0.19%) |
Sep 03, 2020 | 15.57 | 15.74 | 15.18 | 15.70 | 12,691,975 | -0.20(-1.26%) |
Sep 02, 2020 | 16.00 | 16.09 | 15.43 | 15.90 | 7,838,466 | -0.03(-0.19%) |
Sep 01, 2020 | 15.80 | 16.05 | 15.73 | 15.93 | 7,051,964 | +0.30(+1.92%) |
Aug 31, 2020 | 15.81 | 16.00 | 15.61 | 15.63 | 6,154,253 | -0.36(-2.25%) |
Aug 28, 2020 | 15.97 | 16.13 | 15.80 | 15.99 | 3,693,100 | -0.08(-0.50%) |
Aug 27, 2020 | 15.97 | 16.07 | 15.60 | 16.07 | 6,566,127 | +0.11(+0.69%) |
Aug 26, 2020 | 15.59 | 15.97 | 15.59 | 15.96 | 7,026,762 | +0.29(+1.85%) |
Aug 25, 2020 | 15.20 | 15.78 | 15.11 | 15.67 | 9,498,918 | +0.42(+2.75%) |
Aug 24, 2020 | 15.24 | 15.52 | 14.88 | 15.25 | 8,481,646 | +0.24(+1.60%) |
Aug 21, 2020 | 14.70 | 15.10 | 14.50 | 15.01 | 8,322,600 | +0.44(+3.02%) |
Aug 20, 2020 | 14.28 | 14.70 | 14.20 | 14.57 | 6,153,522 | +0.42(+2.97%) |
Aug 19, 2020 | 14.12 | 14.22 | 13.82 | 14.15 | 9,729,762 | +0.00(+0.00%) |
Aug 18, 2020 | 14.37 | 14.61 | 14.06 | 14.15 | 8,966,764 | -0.21(-1.46%) |
Aug 17, 2020 | 14.46 | 14.64 | 14.15 | 14.36 | 5,684,196 | -0.04(-0.28%) |
Aug 14, 2020 | 14.93 | 14.93 | 14.31 | 14.40 | 8,314,500 | -0.32(-2.17%) |
Aug 13, 2020 | 15.17 | 15.17 | 14.43 | 14.72 | 10,744,230 | -0.52(-3.41%) |
Aug 12, 2020 | 15.71 | 15.71 | 15.13 | 15.24 | 4,681,384 | -0.26(-1.68%) |
Aug 11, 2020 | 15.88 | 16.07 | 15.06 | 15.50 | 10,034,827 | -0.19(-1.21%) |
Aug 10, 2020 | 15.95 | 16.03 | 15.37 | 15.69 | 8,932,700 | -0.33(-2.06%) |
Aug 07, 2020 | 16.40 | 16.40 | 15.73 | 16.02 | 8,685,100 | -0.55(-3.32%) |
Aug 06, 2020 | 16.47 | 16.59 | 16.21 | 16.57 | 4,246,552 | +0.07(+0.42%) |
Aug 05, 2020 | 16.17 | 16.55 | 16.02 | 16.50 | 5,154,842 | +0.50(+3.12%) |
Aug 04, 2020 | 15.95 | 16.18 | 15.88 | 16.00 | 4,485,578 | +0.16(+1.01%) |