Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 15.27 | 15.98 | 15.21 | 15.60 | 13,926,591 | +0.33(+2.14%) |
May 27, 2021 | 15.32 | 15.38 | 14.89 | 15.27 | 43,496,284 | -0.08(-0.52%) |
May 26, 2021 | 15.33 | 15.45 | 15.06 | 15.35 | 10,745,176 | +0.13(+0.85%) |
May 25, 2021 | 15.47 | 15.71 | 15.22 | 15.22 | 13,840,347 | +0.11(+0.72%) |
May 24, 2021 | 14.91 | 15.30 | 14.76 | 15.11 | 11,869,474 | +0.12(+0.79%) |
May 21, 2021 | 15.06 | 15.27 | 14.74 | 14.99 | 12,288,109 | -0.08(-0.53%) |
May 20, 2021 | 14.65 | 15.31 | 14.63 | 15.07 | 13,300,844 | +0.61(+4.25%) |
May 19, 2021 | 14.57 | 14.81 | 14.33 | 14.46 | 21,365,808 | -0.26(-1.75%) |
May 18, 2021 | 15.01 | 15.62 | 14.48 | 14.72 | 34,872,280 | -0.45(-2.94%) |
May 17, 2021 | 15.53 | 15.74 | 14.83 | 15.16 | 23,369,360 | +0.09(+0.59%) |
May 14, 2021 | 14.85 | 15.13 | 14.55 | 15.07 | 17,924,354 | +0.63(+4.39%) |
May 13, 2021 | 15.25 | 15.43 | 14.18 | 14.44 | 23,669,594 | -0.81(-5.33%) |
May 12, 2021 | 15.24 | 15.85 | 15.16 | 15.25 | 21,237,112 | +0.21(+1.38%) |
May 11, 2021 | 14.61 | 15.25 | 14.49 | 15.04 | 18,144,864 | -0.05(-0.33%) |
May 10, 2021 | 15.81 | 15.81 | 14.87 | 15.09 | 31,276,162 | -0.83(-5.23%) |
May 07, 2021 | 16.27 | 16.43 | 15.78 | 15.92 | 11,203,256 | -0.23(-1.41%) |
May 06, 2021 | 16.37 | 16.37 | 15.93 | 16.15 | 17,854,512 | +0.14(+0.87%) |
May 05, 2021 | 16.39 | 16.61 | 16.00 | 16.01 | 16,363,877 | -0.41(-2.47%) |
May 04, 2021 | 16.96 | 17.04 | 16.24 | 16.42 | 21,994,512 | -0.65(-3.83%) |
May 03, 2021 | 17.36 | 17.48 | 16.93 | 17.07 | 13,228,375 | -0.19(-1.09%) |
Apr 30, 2021 | 17.64 | 17.72 | 17.26 | 17.26 | 11,466,353 | -0.38(-2.13%) |
Apr 29, 2021 | 18.21 | 18.51 | 17.42 | 17.64 | 34,499,844 | -0.99(-5.32%) |
Apr 28, 2021 | 19.30 | 19.31 | 18.56 | 18.63 | 11,689,305 | -0.59(-3.09%) |
Apr 27, 2021 | 19.44 | 19.66 | 19.11 | 19.22 | 14,470,178 | -0.04(-0.21%) |
Apr 26, 2021 | 18.73 | 19.31 | 18.40 | 19.26 | 13,302,225 | +0.47(+2.48%) |
Apr 23, 2021 | 18.86 | 19.16 | 18.51 | 18.80 | 17,948,694 | +0.36(+1.93%) |
Apr 22, 2021 | 18.10 | 18.88 | 17.99 | 18.44 | 30,667,616 | +0.53(+2.93%) |
Apr 21, 2021 | 16.88 | 18.04 | 16.81 | 17.92 | 23,096,058 | +1.08(+6.42%) |
Apr 20, 2021 | 17.64 | 17.65 | 16.68 | 16.84 | 34,089,436 | -0.83(-4.71%) |
Apr 19, 2021 | 18.30 | 18.37 | 17.51 | 17.67 | 21,199,272 | -0.21(-1.16%) |
Apr 16, 2021 | 17.93 | 17.98 | 17.54 | 17.88 | 17,648,584 | +0.05(+0.28%) |
Apr 15, 2021 | 18.41 | 18.46 | 17.54 | 17.83 | 30,374,424 | -0.16(-0.88%) |
Apr 14, 2021 | 17.84 | 18.53 | 17.74 | 17.99 | 21,102,364 | -0.07(-0.38%) |
Apr 13, 2021 | 18.04 | 18.51 | 18.01 | 18.06 | 20,772,178 | +0.19(+1.05%) |
Apr 12, 2021 | 19.04 | 19.22 | 17.81 | 17.87 | 48,076,964 | -1.18(-6.19%) |
Apr 09, 2021 | 19.11 | 19.72 | 18.84 | 19.05 | 27,272,498 | -0.03(-0.16%) |
Apr 08, 2021 | 19.86 | 20.19 | 18.95 | 19.08 | 36,107,184 | -0.40(-2.04%) |
Apr 07, 2021 | 20.02 | 20.10 | 19.34 | 19.47 | 34,132,864 | -0.51(-2.53%) |
Apr 06, 2021 | 19.27 | 20.38 | 19.20 | 19.98 | 53,123,940 | +1.12(+5.94%) |
Apr 05, 2021 | 19.94 | 20.06 | 18.63 | 18.86 | 57,436,776 | -1.07(-5.37%) |
Apr 01, 2021 | 20.97 | 21.19 | 19.58 | 19.93 | 65,041,592 | -0.38(-1.85%) |
Mar 31, 2021 | 21.44 | 21.67 | 19.81 | 20.30 | 96,011,328 | -0.84(-3.98%) |
Mar 30, 2021 | 20.91 | 21.90 | 20.39 | 21.15 | 135,052,784 | +0.99(+4.92%) |
Mar 29, 2021 | 21.60 | 21.81 | 18.93 | 20.16 | 243,399,584 | +0.24(+1.19%) |
Mar 26, 2021 | 18.18 | 20.93 | 16.16 | 19.92 | 471,324,096 | -0.26(-1.28%) |
Mar 25, 2021 | 23.03 | 23.43 | 18.98 | 20.18 | 57,503,508 | -2.79(-12.17%) |
Mar 24, 2021 | 31.49 | 31.49 | 22.63 | 22.97 | 44,002,692 | -8.53(-27.08%) |
Mar 23, 2021 | 30.62 | 31.96 | 29.70 | 31.50 | 23,340,880 | +0.91(+2.98%) |
Mar 22, 2021 | 29.73 | 30.84 | 29.54 | 30.59 | 16,865,112 | +0.45(+1.48%) |
Mar 19, 2021 | 28.30 | 30.26 | 28.08 | 30.15 | 31,312,080 | +1.88(+6.66%) |
Mar 18, 2021 | 27.25 | 28.59 | 26.98 | 28.26 | 30,236,270 | +0.61(+2.22%) |
Mar 17, 2021 | 25.81 | 27.75 | 25.47 | 27.65 | 10,551,908 | +1.44(+5.48%) |
Mar 16, 2021 | 26.59 | 26.61 | 25.62 | 26.21 | 11,319,366 | +0.09(+0.34%) |
Mar 15, 2021 | 26.03 | 26.30 | 25.63 | 26.12 | 12,271,434 | -0.13(-0.49%) |
Mar 12, 2021 | 26.50 | 26.90 | 25.83 | 26.25 | 10,873,902 | -1.28(-4.64%) |
Mar 11, 2021 | 27.74 | 27.77 | 27.00 | 27.53 | 14,318,175 | +0.43(+1.57%) |
Mar 10, 2021 | 26.71 | 27.42 | 26.42 | 27.10 | 9,859,005 | +0.65(+2.47%) |
Mar 09, 2021 | 25.21 | 26.62 | 25.21 | 26.45 | 13,836,387 | +1.36(+5.41%) |
Mar 08, 2021 | 25.03 | 25.53 | 24.62 | 25.09 | 17,677,946 | -0.82(-3.17%) |
Mar 05, 2021 | 25.26 | 26.06 | 23.48 | 25.91 | 17,092,764 | +0.25(+0.97%) |
Mar 04, 2021 | 26.61 | 26.76 | 24.62 | 25.67 | 26,522,376 | -1.73(-6.33%) |
Mar 03, 2021 | 27.35 | 27.65 | 27.01 | 27.40 | 13,692,435 | +0.05(+0.18%) |
Mar 02, 2021 | 26.73 | 27.39 | 26.43 | 27.35 | 10,236,008 | +0.66(+2.49%) |
Mar 01, 2021 | 26.26 | 26.74 | 25.82 | 26.69 | 7,259,154 | +1.20(+4.70%) |
Feb 26, 2021 | 25.52 | 26.04 | 24.41 | 25.49 | 17,739,606 | -0.31(-1.19%) |
Feb 25, 2021 | 25.77 | 26.70 | 25.10 | 25.79 | 19,057,150 | -0.29(-1.10%) |
Feb 24, 2021 | 24.56 | 26.17 | 24.22 | 26.08 | 13,692,544 | +0.64(+2.53%) |
Feb 23, 2021 | 23.25 | 25.52 | 22.01 | 25.44 | 17,005,010 | +0.79(+3.22%) |
Feb 22, 2021 | 25.79 | 25.79 | 24.52 | 24.65 | 15,969,876 | -1.95(-7.34%) |
Feb 19, 2021 | 26.70 | 27.01 | 26.15 | 26.60 | 7,967,555 | +0.03(+0.11%) |
Feb 18, 2021 | 26.28 | 26.58 | 25.10 | 26.57 | 11,319,870 | +0.17(+0.64%) |
Feb 17, 2021 | 28.21 | 28.23 | 26.37 | 26.40 | 12,243,194 | -1.64(-5.87%) |
Feb 16, 2021 | 26.56 | 28.75 | 26.26 | 28.04 | 20,399,334 | +1.92(+7.36%) |
Feb 12, 2021 | 26.64 | 27.02 | 26.09 | 26.12 | 5,230,436 | -0.47(-1.75%) |
Feb 11, 2021 | 26.42 | 27.00 | 26.23 | 26.59 | 8,950,174 | +0.51(+1.94%) |
Feb 10, 2021 | 26.31 | 26.69 | 25.87 | 26.08 | 9,167,414 | -0.11(-0.42%) |
Feb 09, 2021 | 25.96 | 26.48 | 25.72 | 26.19 | 9,043,030 | +0.21(+0.80%) |
Feb 08, 2021 | 25.49 | 26.13 | 25.09 | 25.98 | 13,103,381 | +0.56(+2.22%) |
Feb 05, 2021 | 25.92 | 25.96 | 24.99 | 25.42 | 16,348,443 | +0.43(+1.71%) |
Feb 04, 2021 | 26.17 | 26.27 | 24.85 | 24.99 | 34,620,084 | -1.05(-4.03%) |
Feb 03, 2021 | 27.49 | 27.55 | 25.73 | 26.04 | 35,191,484 | -1.36(-4.95%) |
Feb 02, 2021 | 27.16 | 27.74 | 26.24 | 27.40 | 9,832,074 | +0.65(+2.45%) |
Feb 01, 2021 | 26.76 | 27.15 | 26.58 | 26.75 | 10,031,787 | +0.39(+1.47%) |
Jan 29, 2021 | 26.35 | 27.28 | 25.95 | 26.36 | 14,407,211 | -0.24(-0.89%) |
Jan 28, 2021 | 26.01 | 26.75 | 25.97 | 26.60 | 18,981,606 | +0.04(+0.15%) |
Jan 27, 2021 | 26.58 | 27.15 | 25.53 | 26.56 | 9,688,501 | -0.20(-0.74%) |
Jan 26, 2021 | 26.85 | 26.94 | 26.49 | 26.76 | 11,849,111 | -0.21(-0.77%) |
Jan 25, 2021 | 27.75 | 27.79 | 26.41 | 26.96 | 12,546,542 | +0.19(+0.70%) |
Jan 22, 2021 | 25.69 | 27.10 | 25.59 | 26.78 | 12,955,198 | +0.99(+3.84%) |
Jan 21, 2021 | 25.60 | 25.85 | 24.86 | 25.79 | 11,877,991 | -0.08(-0.31%) |
Jan 20, 2021 | 26.77 | 28.58 | 25.66 | 25.86 | 25,964,154 | -0.76(-2.87%) |
Jan 19, 2021 | 23.75 | 26.76 | 23.74 | 26.63 | 25,404,254 | +4.62(+20.98%) |
Jan 15, 2021 | 21.50 | 22.28 | 21.36 | 22.01 | 9,946,729 | +0.51(+2.35%) |
Jan 14, 2021 | 21.16 | 21.51 | 20.96 | 21.50 | 5,867,692 | +0.55(+2.60%) |
Jan 13, 2021 | 21.21 | 21.62 | 20.89 | 20.96 | 5,300,929 | -0.31(-1.44%) |
Jan 12, 2021 | 21.90 | 22.05 | 20.73 | 21.27 | 16,729,029 | +0.48(+2.29%) |
Jan 11, 2021 | 20.71 | 20.94 | 20.33 | 20.79 | 23,442,332 | -0.07(-0.33%) |
Jan 08, 2021 | 20.41 | 20.89 | 20.26 | 20.86 | 12,898,587 | +0.45(+2.18%) |
Jan 07, 2021 | 20.00 | 20.52 | 19.78 | 20.41 | 13,300,191 | -0.35(-1.67%) |
Jan 06, 2021 | 19.92 | 21.10 | 19.92 | 20.76 | 9,362,675 | +0.49(+2.40%) |
Jan 05, 2021 | 19.39 | 20.30 | 19.24 | 20.28 | 9,212,853 | +1.08(+5.63%) |
Jan 04, 2021 | 19.13 | 19.36 | 18.73 | 19.20 | 8,523,077 | +0.13(+0.68%) |
Dec 31, 2020 | 19.07 | 19.07 | 19.07 | 8,771,842 | +0.02(+0.10%) | |
Dec 30, 2020 | 19.03 | 20.00 | 19.02 | 19.05 | 8,771,842 | +0.29(+1.53%) |
Dec 29, 2020 | 18.46 | 18.87 | 18.25 | 18.76 | 7,414,353 | +0.39(+2.10%) |
Dec 28, 2020 | 18.70 | 18.86 | 17.87 | 18.37 | 9,643,962 | -0.37(-1.96%) |
Dec 24, 2020 | 18.31 | 18.76 | 18.24 | 18.74 | 5,038,502 | +0.08(+0.42%) |
Dec 23, 2020 | 18.78 | 18.98 | 18.64 | 18.66 | 2,502,774 | -0.05(-0.27%) |
Dec 22, 2020 | 18.83 | 18.83 | 18.45 | 18.71 | 4,861,339 | +0.08(+0.43%) |
Dec 21, 2020 | 18.24 | 18.86 | 18.14 | 18.63 | 10,217,948 | +0.14(+0.75%) |
Dec 18, 2020 | 18.37 | 18.51 | 18.00 | 18.49 | 9,035,298 | +0.21(+1.14%) |
Dec 17, 2020 | 17.74 | 18.35 | 17.71 | 18.28 | 8,508,402 | +0.59(+3.36%) |
Dec 16, 2020 | 18.41 | 18.53 | 17.36 | 17.69 | 18,665,258 | -1.19(-6.30%) |
Dec 15, 2020 | 18.79 | 18.97 | 18.29 | 18.88 | 5,766,590 | +0.17(+0.90%) |
Dec 14, 2020 | 18.72 | 19.15 | 18.42 | 18.71 | 5,903,235 | +0.16(+0.85%) |
Dec 11, 2020 | 18.43 | 19.38 | 18.35 | 18.55 | 12,808,171 | +0.11(+0.59%) |
Dec 10, 2020 | 18.38 | 18.51 | 17.92 | 18.44 | 9,590,191 | -0.27(-1.43%) |
Dec 09, 2020 | 17.84 | 19.45 | 17.78 | 18.71 | 22,302,986 | +0.87(+4.89%) |
Dec 08, 2020 | 16.61 | 17.90 | 16.50 | 17.84 | 15,437,248 | +1.18(+7.08%) |
Dec 07, 2020 | 16.59 | 16.73 | 16.24 | 16.66 | 7,248,576 | +0.08(+0.48%) |
Dec 04, 2020 | 16.57 | 16.75 | 16.49 | 16.58 | 5,201,373 | -0.01(-0.06%) |
Dec 03, 2020 | 16.41 | 16.74 | 16.31 | 16.59 | 5,366,550 | +0.30(+1.82%) |
Dec 02, 2020 | 16.20 | 16.40 | 15.92 | 16.29 | 10,704,167 | +0.03(+0.18%) |
Dec 01, 2020 | 16.58 | 16.66 | 16.15 | 16.26 | 15,278,435 | -0.35(-2.09%) |
Nov 30, 2020 | 16.82 | 16.84 | 16.16 | 16.61 | 15,815,979 | -0.24(-1.41%) |
Nov 27, 2020 | 16.44 | 16.98 | 16.36 | 16.85 | 6,090,099 | +0.29(+1.74%) |
Nov 25, 2020 | 16.31 | 16.57 | 15.98 | 16.56 | 6,423,208 | +0.23(+1.40%) |
Nov 24, 2020 | 16.26 | 16.35 | 16.12 | 16.33 | 11,647,101 | -0.02(-0.12%) |
Nov 23, 2020 | 16.61 | 16.61 | 16.05 | 16.35 | 18,687,112 | -0.23(-1.37%) |
Nov 20, 2020 | 16.28 | 16.65 | 16.09 | 16.58 | 12,173,640 | +0.33(+2.01%) |
Nov 19, 2020 | 15.86 | 16.32 | 15.58 | 16.25 | 7,712,579 | +0.28(+1.74%) |
Nov 18, 2020 | 16.04 | 16.04 | 15.80 | 15.97 | 8,826,272 | -0.09(-0.56%) |
Nov 17, 2020 | 15.95 | 16.21 | 15.85 | 16.06 | 5,252,506 | +0.11(+0.68%) |
Nov 16, 2020 | 16.34 | 16.65 | 15.94 | 15.95 | 5,686,738 | -0.39(-2.37%) |
Nov 13, 2020 | 15.89 | 16.50 | 15.89 | 16.34 | 12,810,895 | +0.50(+3.13%) |
Nov 12, 2020 | 15.18 | 16.15 | 15.17 | 15.85 | 9,825,915 | +0.67(+4.44%) |
Nov 11, 2020 | 15.01 | 15.24 | 14.07 | 15.17 | 16,676,208 | +0.36(+2.41%) |
Nov 10, 2020 | 14.94 | 15.13 | 14.61 | 14.81 | 24,111,496 | -0.17(-1.12%) |
Nov 09, 2020 | 15.20 | 15.60 | 14.84 | 14.98 | 16,584,436 | -0.15(-0.98%) |
Nov 06, 2020 | 15.29 | 15.36 | 15.07 | 15.13 | 14,172,189 | -0.58(-3.72%) |
Nov 05, 2020 | 15.19 | 15.79 | 15.06 | 15.72 | 6,446,994 | +0.49(+3.19%) |
Nov 04, 2020 | 14.88 | 15.36 | 14.80 | 15.23 | 9,737,664 | +0.50(+3.36%) |
Nov 03, 2020 | 14.53 | 14.77 | 14.37 | 14.74 | 7,752,819 | +0.12(+0.81%) |
Nov 02, 2020 | 14.88 | 14.88 | 14.37 | 14.62 | 12,462,435 | -0.13(-0.87%) |
Oct 30, 2020 | 14.47 | 14.79 | 14.23 | 14.75 | 13,239,667 | +0.17(+1.16%) |
Oct 29, 2020 | 14.37 | 14.73 | 14.33 | 14.58 | 10,988,584 | +0.17(+1.17%) |
Oct 28, 2020 | 14.62 | 14.62 | 14.01 | 14.41 | 11,959,757 | -0.46(-3.07%) |
Oct 27, 2020 | 14.86 | 14.94 | 14.38 | 14.86 | 12,559,991 | -0.04(-0.27%) |
Oct 26, 2020 | 14.71 | 15.00 | 14.65 | 14.90 | 11,419,495 | +0.12(+0.80%) |
Oct 23, 2020 | 14.47 | 14.88 | 14.45 | 14.79 | 4,551,403 | +0.23(+1.57%) |
Oct 22, 2020 | 14.22 | 14.64 | 13.97 | 14.56 | 6,075,652 | +0.31(+2.16%) |
Oct 21, 2020 | 13.96 | 14.29 | 13.81 | 14.25 | 10,427,547 | +0.37(+2.64%) |
Oct 20, 2020 | 14.02 | 14.12 | 13.87 | 13.88 | 5,623,795 | -0.14(-0.99%) |
Oct 19, 2020 | 14.25 | 14.26 | 13.79 | 14.02 | 7,655,148 | -0.10(-0.70%) |
Oct 16, 2020 | 14.09 | 14.26 | 14.02 | 14.12 | 6,013,810 | -0.05(-0.35%) |
Oct 15, 2020 | 14.01 | 14.20 | 13.72 | 14.17 | 5,157,385 | +0.01(+0.07%) |
Oct 14, 2020 | 14.21 | 14.33 | 13.98 | 14.16 | 7,401,930 | +0.03(+0.21%) |
Oct 13, 2020 | 14.32 | 14.35 | 14.05 | 14.13 | 6,226,690 | -0.05(-0.35%) |
Oct 12, 2020 | 14.60 | 14.60 | 14.12 | 14.18 | 6,300,478 | -0.21(-1.45%) |
Oct 09, 2020 | 14.31 | 14.57 | 14.27 | 14.39 | 3,458,130 | +0.23(+1.61%) |
Oct 08, 2020 | 14.45 | 14.45 | 14.13 | 14.16 | 3,691,304 | -0.01(-0.07%) |
Oct 07, 2020 | 14.52 | 14.54 | 14.14 | 14.17 | 4,652,469 | -0.19(-1.31%) |
Oct 06, 2020 | 14.43 | 14.68 | 14.34 | 14.36 | 4,838,815 | -0.08(-0.55%) |
Oct 05, 2020 | 14.52 | 14.65 | 14.38 | 14.44 | 5,889,731 | -0.08(-0.55%) |
Oct 02, 2020 | 14.70 | 14.86 | 14.50 | 14.52 | 3,448,039 | -0.39(-2.59%) |
Oct 01, 2020 | 14.79 | 14.98 | 14.58 | 14.90 | 3,565,682 | +0.27(+1.83%) |
Sep 30, 2020 | 14.85 | 14.93 | 14.58 | 14.64 | 6,188,578 | -0.11(-0.74%) |
Sep 29, 2020 | 14.53 | 14.79 | 14.37 | 14.75 | 8,002,936 | +0.26(+1.78%) |
Sep 28, 2020 | 14.40 | 14.69 | 14.16 | 14.49 | 11,296,062 | +0.12(+0.83%) |
Sep 25, 2020 | 14.53 | 14.53 | 13.89 | 14.37 | 12,675,674 | -0.22(-1.49%) |
Sep 24, 2020 | 14.52 | 14.70 | 14.14 | 14.59 | 12,494,626 | -0.01(-0.07%) |
Sep 23, 2020 | 14.81 | 14.89 | 14.31 | 14.60 | 13,207,571 | -0.21(-1.41%) |
Sep 22, 2020 | 14.86 | 14.86 | 14.48 | 14.81 | 11,192,928 | -0.04(-0.27%) |
Sep 21, 2020 | 15.13 | 15.21 | 14.60 | 14.84 | 12,745,826 | -0.63(-4.10%) |
Sep 18, 2020 | 15.73 | 15.76 | 15.16 | 15.48 | 8,138,196 | -0.19(-1.20%) |
Sep 17, 2020 | 15.22 | 15.67 | 15.16 | 15.67 | 5,561,838 | +0.10(+0.64%) |
Sep 16, 2020 | 15.41 | 15.74 | 15.32 | 15.57 | 7,149,961 | +0.16(+1.03%) |
Sep 15, 2020 | 15.86 | 15.88 | 15.27 | 15.41 | 10,829,368 | -0.43(-2.69%) |
Sep 14, 2020 | 15.84 | 15.91 | 15.64 | 15.84 | 8,055,700 | +0.18(+1.14%) |
Sep 11, 2020 | 15.59 | 15.86 | 15.36 | 15.66 | 8,209,843 | +0.07(+0.45%) |
Sep 10, 2020 | 16.23 | 16.25 | 15.43 | 15.59 | 19,139,482 | -0.61(-3.79%) |
Sep 09, 2020 | 15.70 | 16.28 | 15.58 | 16.20 | 9,462,379 | +0.55(+3.48%) |
Sep 08, 2020 | 14.98 | 15.90 | 14.69 | 15.66 | 16,199,293 | +0.13(+0.83%) |
Sep 04, 2020 | 15.43 | 15.64 | 15.00 | 15.53 | 12,551,856 | -0.03(-0.19%) |
Sep 03, 2020 | 15.43 | 15.60 | 15.04 | 15.56 | 12,807,641 | -0.20(-1.26%) |
Sep 02, 2020 | 15.86 | 15.94 | 15.29 | 15.76 | 7,909,900 | -0.03(-0.19%) |
Sep 01, 2020 | 15.66 | 15.91 | 15.59 | 15.79 | 7,116,230 | +0.30(+1.92%) |
Aug 31, 2020 | 15.67 | 15.86 | 15.46 | 15.49 | 6,210,338 | -0.36(-2.25%) |
Aug 28, 2020 | 15.83 | 15.98 | 15.66 | 15.85 | 3,726,756 | -0.08(-0.50%) |
Aug 27, 2020 | 15.83 | 15.92 | 15.46 | 15.92 | 6,625,966 | +0.11(+0.69%) |
Aug 26, 2020 | 15.45 | 15.83 | 15.45 | 15.82 | 7,090,799 | +0.29(+1.85%) |
Aug 25, 2020 | 15.06 | 15.64 | 14.97 | 15.53 | 9,585,484 | +0.42(+2.75%) |
Aug 24, 2020 | 15.10 | 15.38 | 14.75 | 15.11 | 8,558,942 | +0.24(+1.60%) |
Aug 21, 2020 | 14.57 | 14.96 | 14.37 | 14.87 | 8,398,446 | +0.44(+3.02%) |
Aug 20, 2020 | 14.15 | 14.57 | 14.07 | 14.44 | 6,209,601 | +0.42(+2.97%) |
Aug 19, 2020 | 13.99 | 14.09 | 13.70 | 14.02 | 9,818,432 | +0.00(+0.00%) |
Aug 18, 2020 | 14.24 | 14.48 | 13.93 | 14.02 | 9,048,481 | -0.21(-1.46%) |
Aug 17, 2020 | 14.33 | 14.51 | 14.02 | 14.23 | 5,735,998 | -0.04(-0.28%) |
Aug 14, 2020 | 14.80 | 14.80 | 14.18 | 14.27 | 8,390,273 | -0.32(-2.17%) |
Aug 13, 2020 | 15.03 | 15.03 | 14.30 | 14.59 | 10,842,145 | -0.52(-3.41%) |
Aug 12, 2020 | 15.57 | 15.57 | 14.99 | 15.10 | 4,724,047 | -0.26(-1.68%) |
Aug 11, 2020 | 15.74 | 15.92 | 14.92 | 15.36 | 10,126,277 | -0.19(-1.21%) |
Aug 10, 2020 | 15.81 | 15.89 | 15.23 | 15.55 | 9,014,106 | -0.33(-2.06%) |
Aug 07, 2020 | 16.25 | 16.25 | 15.59 | 15.88 | 8,764,250 | -0.55(-3.32%) |
Aug 06, 2020 | 16.32 | 16.44 | 16.06 | 16.42 | 4,285,252 | +0.07(+0.42%) |
Aug 05, 2020 | 16.02 | 16.40 | 15.88 | 16.35 | 5,201,819 | +0.50(+3.13%) |
Aug 04, 2020 | 15.81 | 16.03 | 15.74 | 15.86 | 4,526,456 | +0.16(+1.01%) |
Aug 03, 2020 | 16.33 | 16.34 | 15.53 | 15.70 | 10,673,858 | -0.30(-1.86%) |
Jul 31, 2020 | 15.91 | 15.99 | 15.64 | 15.99 | 8,336,587 | +0.32(+2.02%) |
Jul 30, 2020 | 15.57 | 15.71 | 15.35 | 15.68 | 4,541,455 | +0.08(+0.51%) |
Jul 29, 2020 | 15.74 | 16.00 | 15.57 | 15.60 | 4,800,607 | -0.03(-0.19%) |
Jul 28, 2020 | 15.86 | 16.09 | 15.58 | 15.63 | 2,563,389 | -0.26(-1.62%) |
Jul 27, 2020 | 15.45 | 15.94 | 15.44 | 15.89 | 5,618,578 | +0.41(+2.62%) |
Jul 24, 2020 | 15.24 | 15.57 | 15.00 | 15.48 | 5,719,654 | -0.12(-0.76%) |
Jul 23, 2020 | 16.02 | 16.08 | 15.46 | 15.60 | 5,596,367 | -0.39(-2.42%) |
Jul 22, 2020 | 15.86 | 16.18 | 15.79 | 15.98 | 7,608,832 | -0.24(-1.47%) |
Jul 21, 2020 | 15.86 | 16.48 | 15.86 | 16.22 | 7,882,955 | +0.39(+2.44%) |
Jul 20, 2020 | 15.62 | 15.89 | 15.51 | 15.84 | 8,455,564 | +0.30(+1.91%) |
Jul 17, 2020 | 15.81 | 15.81 | 15.47 | 15.54 | 5,439,726 | -0.16(-1.01%) |
Jul 16, 2020 | 15.46 | 15.79 | 15.17 | 15.70 | 9,292,527 | -0.38(-2.34%) |
Jul 15, 2020 | 16.21 | 16.24 | 15.85 | 16.07 | 6,091,416 | -0.14(-0.86%) |
Jul 14, 2020 | 15.79 | 16.25 | 15.22 | 16.21 | 12,826,381 | +0.04(+0.25%) |
Jul 13, 2020 | 17.24 | 17.25 | 16.06 | 16.17 | 11,717,478 | -0.76(-4.51%) |
Jul 10, 2020 | 17.34 | 17.35 | 16.76 | 16.94 | 11,526,193 | -0.41(-2.34%) |
Jul 09, 2020 | 16.89 | 17.81 | 16.85 | 17.34 | 21,874,800 | +0.65(+3.92%) |
Jul 08, 2020 | 16.11 | 17.14 | 15.91 | 16.69 | 21,489,188 | +0.42(+2.56%) |
Jul 07, 2020 | 15.62 | 16.27 | 15.45 | 16.27 | 23,960,082 | +0.68(+4.39%) |
Jul 06, 2020 | 14.48 | 15.66 | 14.45 | 15.59 | 30,857,010 | +1.57(+11.17%) |
Jul 02, 2020 | 13.42 | 14.27 | 13.42 | 14.02 | 25,185,148 | +0.79(+5.99%) |
Jul 01, 2020 | 13.51 | 13.56 | 13.20 | 13.23 | 7,713,951 | -0.11(-0.82%) |
Jun 30, 2020 | 13.38 | 13.76 | 13.27 | 13.34 | 14,395,886 | +0.21(+1.58%) |
Jun 29, 2020 | 13.18 | 13.21 | 12.95 | 13.13 | 7,889,455 | +0.00(+0.00%) |
Jun 26, 2020 | 13.24 | 13.35 | 12.97 | 13.13 | 17,207,400 | -0.35(-2.57%) |
Jun 25, 2020 | 13.23 | 13.55 | 13.20 | 13.48 | 9,915,848 | +0.09(+0.67%) |
Jun 24, 2020 | 13.51 | 13.52 | 12.99 | 13.39 | 11,675,173 | -0.12(-0.88%) |
Jun 23, 2020 | 13.68 | 13.69 | 13.31 | 13.51 | 10,496,677 | +0.01(+0.07%) |
Jun 22, 2020 | 13.48 | 13.56 | 13.18 | 13.50 | 13,212,611 | +0.04(+0.29%) |
Jun 19, 2020 | 13.00 | 13.96 | 12.90 | 13.46 | 51,651,368 | +0.72(+5.68%) |
Jun 18, 2020 | 12.33 | 12.80 | 12.25 | 12.73 | 17,039,254 | +0.36(+2.88%) |
Jun 17, 2020 | 12.53 | 12.64 | 12.24 | 12.38 | 9,855,054 | -0.15(-1.19%) |
Jun 16, 2020 | 12.59 | 12.75 | 12.07 | 12.53 | 16,463,359 | -0.11(-0.86%) |
Jun 15, 2020 | 12.06 | 12.74 | 11.93 | 12.63 | 9,209,920 | +0.45(+3.66%) |
Jun 12, 2020 | 12.42 | 12.45 | 11.89 | 12.19 | 11,926,306 | -0.10(-0.81%) |
Jun 11, 2020 | 12.29 | 12.36 | 11.98 | 12.29 | 9,259,157 | -0.11(-0.88%) |
Jun 10, 2020 | 12.33 | 12.48 | 12.29 | 12.40 | 4,172,644 | +0.16(+1.30%) |
Jun 09, 2020 | 12.19 | 12.41 | 12.14 | 12.24 | 6,281,645 | -0.04(-0.32%) |
Jun 08, 2020 | 12.24 | 12.42 | 12.10 | 12.28 | 8,340,480 | +0.13(+1.06%) |
Jun 05, 2020 | 12.52 | 12.52 | 11.97 | 12.15 | 12,640,456 | -0.29(-2.31%) |
Jun 04, 2020 | 12.79 | 12.81 | 12.30 | 12.44 | 9,953,827 | -0.35(-2.71%) |
Jun 03, 2020 | 12.98 | 13.24 | 12.77 | 12.78 | 13,304,413 | -0.11(-0.85%) |
Jun 02, 2020 | 12.54 | 12.90 | 12.46 | 12.89 | 8,210,085 | +0.41(+3.25%) |