Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.27 | 24.84 | 24.19 | 24.64 | 3,370,057 | +0.39(+1.61%) |
Jun 29, 2021 | 24.58 | 24.74 | 24.20 | 24.25 | 1,077,163 | -0.39(-1.58%) |
Jun 28, 2021 | 24.84 | 24.84 | 23.94 | 24.64 | 1,896,470 | -0.08(-0.33%) |
Jun 25, 2021 | 24.86 | 25.08 | 24.61 | 24.73 | 1,890,292 | -0.10(-0.40%) |
Jun 24, 2021 | 24.04 | 24.86 | 24.04 | 24.83 | 1,846,902 | +1.04(+4.39%) |
Jun 23, 2021 | 23.84 | 24.16 | 23.62 | 23.78 | 1,001,573 | -0.05(-0.23%) |
Jun 22, 2021 | 23.89 | 24.04 | 23.36 | 23.84 | 1,465,335 | -0.08(-0.34%) |
Jun 21, 2021 | 23.48 | 24.04 | 23.30 | 23.92 | 1,684,693 | +0.70(+3.01%) |
Jun 18, 2021 | 23.33 | 23.53 | 23.02 | 23.22 | 2,355,299 | -0.52(-2.18%) |
Jun 17, 2021 | 24.67 | 24.79 | 23.15 | 23.74 | 2,390,270 | -0.94(-3.79%) |
Jun 16, 2021 | 24.53 | 24.83 | 24.05 | 24.67 | 2,056,721 | +0.04(+0.15%) |
Jun 15, 2021 | 25.15 | 25.38 | 24.53 | 24.63 | 1,615,346 | -0.55(-2.20%) |
Jun 14, 2021 | 25.50 | 25.65 | 24.97 | 25.19 | 1,472,442 | -0.29(-1.14%) |
Jun 11, 2021 | 25.83 | 26.12 | 25.22 | 25.48 | 1,991,427 | -0.25(-0.95%) |
Jun 10, 2021 | 26.47 | 26.64 | 25.68 | 25.72 | 1,274,512 | -0.85(-3.21%) |
Jun 09, 2021 | 27.42 | 27.60 | 26.50 | 26.58 | 1,910,239 | -0.66(-2.43%) |
Jun 08, 2021 | 26.20 | 27.38 | 26.20 | 27.24 | 2,102,401 | +1.19(+4.57%) |
Jun 07, 2021 | 25.62 | 26.18 | 25.59 | 26.05 | 1,637,347 | +0.54(+2.10%) |
Jun 04, 2021 | 25.62 | 25.71 | 25.07 | 25.52 | 1,605,646 | -0.05(-0.21%) |
Jun 03, 2021 | 25.89 | 25.90 | 24.83 | 25.57 | 3,945,664 | -0.63(-2.39%) |
Jun 02, 2021 | 26.61 | 26.86 | 26.02 | 26.20 | 5,288,573 | -0.31(-1.16%) |
Jun 01, 2021 | 26.84 | 26.98 | 26.12 | 26.51 | 1,730,417 | -0.33(-1.22%) |
May 28, 2021 | 26.70 | 27.03 | 26.19 | 26.83 | 1,603,011 | +0.24(+0.89%) |
May 27, 2021 | 26.75 | 26.98 | 26.11 | 26.60 | 1,559,316 | +0.02(+0.07%) |
May 26, 2021 | 25.66 | 26.59 | 25.62 | 26.58 | 1,140,503 | +0.94(+3.65%) |
May 25, 2021 | 26.32 | 26.67 | 25.58 | 25.64 | 1,654,302 | -0.49(-1.88%) |
May 24, 2021 | 26.19 | 26.35 | 25.83 | 26.13 | 1,210,826 | +0.19(+0.74%) |
May 21, 2021 | 26.41 | 26.55 | 25.58 | 25.94 | 3,350,985 | +0.35(+1.38%) |
May 20, 2021 | 25.44 | 25.65 | 24.65 | 25.59 | 1,756,674 | +0.03(+0.11%) |
May 19, 2021 | 24.99 | 25.88 | 24.68 | 25.56 | 2,004,478 | -0.21(-0.81%) |
May 18, 2021 | 26.39 | 26.54 | 25.73 | 25.77 | 3,375,336 | -0.54(-2.04%) |
May 17, 2021 | 26.08 | 26.44 | 25.54 | 26.31 | 2,799,425 | -0.23(-0.86%) |
May 14, 2021 | 26.25 | 26.71 | 26.02 | 26.53 | 1,031,768 | +0.45(+1.74%) |
May 13, 2021 | 24.90 | 26.21 | 24.90 | 26.08 | 2,581,460 | +1.23(+4.97%) |
May 12, 2021 | 26.42 | 26.57 | 24.68 | 24.84 | 2,769,995 | -1.90(-7.10%) |
May 11, 2021 | 26.70 | 27.00 | 25.42 | 26.74 | 3,536,972 | -0.35(-1.31%) |
May 10, 2021 | 27.52 | 27.92 | 27.08 | 27.10 | 2,297,989 | -0.37(-1.36%) |
May 07, 2021 | 27.21 | 27.79 | 26.92 | 27.47 | 2,110,675 | +0.60(+2.23%) |
May 06, 2021 | 27.45 | 27.84 | 26.28 | 26.87 | 2,660,531 | -0.58(-2.12%) |
May 05, 2021 | 28.10 | 28.22 | 26.97 | 27.45 | 1,409,648 | -0.58(-2.07%) |
May 04, 2021 | 27.79 | 28.09 | 27.49 | 28.03 | 1,233,521 | +0.18(+0.65%) |
May 03, 2021 | 28.98 | 29.01 | 27.73 | 27.85 | 2,163,673 | -0.84(-2.94%) |
Apr 30, 2021 | 28.62 | 29.79 | 28.32 | 28.69 | 3,093,766 | +0.20(+0.70%) |
Apr 29, 2021 | 27.25 | 29.47 | 26.90 | 28.49 | 6,810,744 | +2.33(+8.92%) |
Apr 28, 2021 | 26.06 | 26.55 | 25.89 | 26.16 | 1,822,958 | +0.09(+0.35%) |
Apr 27, 2021 | 25.72 | 26.34 | 25.49 | 26.07 | 2,269,737 | +0.73(+2.87%) |
Apr 26, 2021 | 25.72 | 26.04 | 24.96 | 25.34 | 1,176,932 | -0.25(-0.99%) |
Apr 23, 2021 | 26.00 | 26.00 | 25.20 | 25.60 | 1,838,286 | -0.40(-1.54%) |
Apr 22, 2021 | 25.48 | 26.27 | 25.48 | 26.00 | 1,548,388 | +0.74(+2.95%) |
Apr 21, 2021 | 25.33 | 25.72 | 24.99 | 25.25 | 1,496,679 | -0.10(-0.39%) |
Apr 20, 2021 | 25.75 | 25.97 | 24.74 | 25.35 | 1,396,732 | -0.54(-2.10%) |
Apr 19, 2021 | 25.37 | 26.09 | 25.36 | 25.90 | 1,208,250 | +0.33(+1.28%) |
Apr 16, 2021 | 25.88 | 26.09 | 25.52 | 25.57 | 951,631 | +0.17(+0.68%) |
Apr 15, 2021 | 25.14 | 25.49 | 24.75 | 25.40 | 1,028,570 | +0.25(+0.97%) |
Apr 14, 2021 | 24.56 | 25.71 | 24.56 | 25.15 | 1,355,027 | +0.66(+2.71%) |
Apr 13, 2021 | 25.19 | 25.32 | 24.14 | 24.49 | 2,125,763 | -0.96(-3.78%) |
Apr 12, 2021 | 25.64 | 26.11 | 25.10 | 25.45 | 1,385,876 | -0.09(-0.36%) |
Apr 09, 2021 | 25.34 | 25.64 | 25.15 | 25.54 | 1,733,223 | +0.02(+0.07%) |
Apr 08, 2021 | 25.15 | 25.58 | 24.66 | 25.52 | 1,699,346 | +0.36(+1.44%) |
Apr 07, 2021 | 24.31 | 25.49 | 24.21 | 25.16 | 1,706,916 | +0.98(+4.04%) |
Apr 06, 2021 | 24.46 | 24.90 | 24.04 | 24.19 | 1,548,649 | +0.07(+0.28%) |
Apr 05, 2021 | 25.21 | 25.21 | 23.71 | 24.12 | 2,319,000 | -0.64(-2.57%) |
Apr 01, 2021 | 24.62 | 25.13 | 24.08 | 24.75 | 2,010,750 | +0.19(+0.78%) |
Mar 31, 2021 | 25.34 | 25.73 | 24.51 | 24.56 | 2,854,861 | -0.89(-3.50%) |
Mar 30, 2021 | 25.16 | 25.88 | 25.16 | 25.45 | 1,024,784 | +0.17(+0.68%) |
Mar 29, 2021 | 26.46 | 26.49 | 25.12 | 25.28 | 1,919,993 | -1.24(-4.69%) |
Mar 26, 2021 | 26.61 | 27.20 | 26.17 | 26.52 | 2,168,456 | +0.59(+2.28%) |
Mar 25, 2021 | 23.64 | 26.08 | 23.38 | 25.93 | 1,973,253 | +2.13(+8.97%) |
Mar 24, 2021 | 24.90 | 25.37 | 23.77 | 23.80 | 1,764,357 | -0.62(-2.53%) |
Mar 23, 2021 | 24.85 | 25.44 | 24.22 | 24.42 | 1,150,207 | -1.01(-3.96%) |
Mar 22, 2021 | 26.25 | 26.73 | 25.32 | 25.42 | 2,239,241 | -0.34(-1.30%) |
Mar 19, 2021 | 25.13 | 25.93 | 24.44 | 25.76 | 2,051,167 | +0.60(+2.38%) |
Mar 18, 2021 | 25.36 | 25.96 | 24.85 | 25.16 | 1,652,758 | -0.50(-1.95%) |
Mar 17, 2021 | 25.47 | 25.76 | 25.12 | 25.66 | 1,182,485 | +0.34(+1.33%) |
Mar 16, 2021 | 26.00 | 26.11 | 25.24 | 25.32 | 1,341,340 | -0.84(-3.19%) |
Mar 15, 2021 | 25.91 | 26.48 | 25.52 | 26.16 | 1,700,260 | +0.30(+1.16%) |
Mar 12, 2021 | 24.37 | 25.92 | 24.37 | 25.86 | 2,060,969 | +1.34(+5.48%) |
Mar 11, 2021 | 24.76 | 25.40 | 24.42 | 24.52 | 2,189,279 | -0.16(-0.66%) |
Mar 10, 2021 | 23.83 | 24.82 | 23.80 | 24.68 | 2,253,374 | +1.00(+4.22%) |
Mar 09, 2021 | 24.69 | 25.12 | 23.61 | 23.68 | 2,965,803 | -1.04(-4.19%) |
Mar 08, 2021 | 24.83 | 25.40 | 24.43 | 24.72 | 2,486,224 | +0.19(+0.78%) |
Mar 05, 2021 | 23.69 | 24.64 | 22.90 | 24.53 | 3,139,360 | +1.09(+4.65%) |
Mar 04, 2021 | 23.71 | 24.36 | 22.76 | 23.44 | 3,087,796 | -0.26(-1.11%) |
Mar 03, 2021 | 23.80 | 24.48 | 23.39 | 23.70 | 2,219,118 | +0.21(+0.89%) |
Mar 02, 2021 | 23.52 | 23.84 | 23.18 | 23.49 | 5,097,916 | -0.03(-0.12%) |
Mar 01, 2021 | 23.03 | 23.62 | 22.65 | 23.52 | 2,331,148 | +0.96(+4.27%) |
Feb 26, 2021 | 22.67 | 23.06 | 21.98 | 22.56 | 2,476,929 | -0.18(-0.80%) |
Feb 25, 2021 | 24.08 | 24.21 | 22.07 | 22.74 | 2,920,929 | -1.33(-5.55%) |
Feb 24, 2021 | 23.15 | 24.20 | 23.15 | 24.07 | 4,745,617 | +0.88(+3.80%) |
Feb 23, 2021 | 23.39 | 24.01 | 22.75 | 23.19 | 2,844,611 | -0.42(-1.77%) |
Feb 22, 2021 | 22.41 | 24.28 | 22.40 | 23.61 | 4,378,192 | +1.06(+4.71%) |
Feb 19, 2021 | 22.46 | 23.46 | 22.32 | 22.55 | 5,396,691 | +0.62(+2.82%) |
Feb 18, 2021 | 19.82 | 22.34 | 19.70 | 21.93 | 5,353,183 | +1.53(+7.48%) |
Feb 17, 2021 | 20.40 | 20.61 | 19.78 | 20.40 | 2,973,177 | -0.17(-0.84%) |
Feb 16, 2021 | 20.78 | 20.98 | 20.26 | 20.58 | 1,945,236 | -0.10(-0.48%) |
Feb 12, 2021 | 21.03 | 21.21 | 20.53 | 20.68 | 1,131,143 | -0.58(-2.73%) |
Feb 11, 2021 | 21.57 | 21.70 | 21.02 | 21.26 | 1,798,186 | -0.21(-0.97%) |
Feb 10, 2021 | 21.35 | 21.77 | 21.16 | 21.47 | 1,352,390 | +0.21(+0.98%) |
Feb 09, 2021 | 20.89 | 21.49 | 20.79 | 21.26 | 965,815 | +0.15(+0.69%) |
Feb 08, 2021 | 21.33 | 21.33 | 20.88 | 21.11 | 1,778,961 | -0.08(-0.39%) |
Feb 05, 2021 | 20.88 | 21.59 | 20.78 | 21.19 | 2,501,819 | +0.55(+2.68%) |
Feb 04, 2021 | 20.25 | 20.72 | 20.14 | 20.64 | 3,803,695 | +0.52(+2.57%) |
Feb 03, 2021 | 19.98 | 20.49 | 19.89 | 20.12 | 2,972,190 | +0.16(+0.82%) |
Feb 02, 2021 | 19.96 | 20.18 | 19.63 | 19.96 | 1,822,030 | +0.43(+2.19%) |
Feb 01, 2021 | 19.27 | 19.82 | 19.15 | 19.53 | 1,847,215 | +0.40(+2.09%) |
Jan 29, 2021 | 19.06 | 19.49 | 18.83 | 19.13 | 2,046,652 | +0.02(+0.10%) |
Jan 28, 2021 | 18.39 | 19.42 | 18.25 | 19.11 | 2,656,014 | +0.94(+5.15%) |
Jan 27, 2021 | 18.91 | 19.60 | 17.88 | 18.18 | 3,700,589 | -1.15(-5.94%) |
Jan 26, 2021 | 20.40 | 20.43 | 19.18 | 19.33 | 1,595,859 | -0.68(-3.38%) |
Jan 25, 2021 | 20.13 | 20.78 | 19.79 | 20.00 | 1,394,111 | -0.11(-0.54%) |
Jan 22, 2021 | 20.33 | 20.38 | 19.78 | 20.11 | 1,582,125 | -0.14(-0.67%) |
Jan 21, 2021 | 20.27 | 20.39 | 20.03 | 20.25 | 1,921,224 | -0.21(-1.02%) |
Jan 20, 2021 | 20.05 | 20.82 | 20.01 | 20.46 | 2,724,796 | +0.45(+2.22%) |
Jan 19, 2021 | 19.59 | 20.23 | 19.39 | 20.01 | 3,111,396 | +0.53(+2.70%) |
Jan 15, 2021 | 18.90 | 19.58 | 18.85 | 19.49 | 2,112,950 | +0.26(+1.37%) |
Jan 14, 2021 | 18.98 | 19.38 | 18.91 | 19.22 | 1,878,293 | +0.45(+2.37%) |
Jan 13, 2021 | 18.81 | 19.21 | 18.61 | 18.78 | 1,749,863 | -0.25(-1.34%) |
Jan 12, 2021 | 18.81 | 19.08 | 18.46 | 19.03 | 1,702,923 | +0.41(+2.19%) |
Jan 11, 2021 | 18.30 | 18.79 | 18.27 | 18.62 | 3,041,872 | -0.15(-0.80%) |
Jan 08, 2021 | 18.80 | 19.11 | 18.50 | 18.77 | 1,732,011 | +0.10(+0.51%) |
Jan 07, 2021 | 18.48 | 18.91 | 18.40 | 18.68 | 2,598,118 | +0.26(+1.43%) |
Jan 06, 2021 | 17.33 | 18.59 | 17.33 | 18.41 | 3,811,246 | +1.13(+6.51%) |
Jan 05, 2021 | 16.67 | 17.50 | 16.66 | 17.29 | 2,440,946 | +0.64(+3.82%) |
Jan 04, 2021 | 17.64 | 17.67 | 16.30 | 16.65 | 3,834,321 | -0.98(-5.56%) |
Dec 31, 2020 | 17.63 | 17.63 | 17.63 | 1,615,083 | +0.54(+3.13%) | |
Dec 30, 2020 | 17.07 | 17.34 | 16.92 | 17.10 | 1,615,083 | +0.02(+0.11%) |
Dec 29, 2020 | 17.12 | 17.19 | 16.70 | 17.08 | 1,448,678 | -0.05(-0.27%) |
Dec 28, 2020 | 17.43 | 17.43 | 16.99 | 17.13 | 1,283,675 | -0.08(-0.48%) |
Dec 24, 2020 | 17.21 | 17.44 | 16.96 | 17.21 | 501,641 | +0.04(+0.21%) |
Dec 23, 2020 | 17.15 | 17.43 | 17.03 | 17.17 | 1,229,652 | +0.17(+1.01%) |
Dec 22, 2020 | 16.94 | 17.17 | 16.81 | 17.00 | 1,007,175 | +0.05(+0.32%) |
Dec 21, 2020 | 16.37 | 16.96 | 16.19 | 16.94 | 1,675,056 | +0.05(+0.27%) |
Dec 18, 2020 | 16.98 | 17.52 | 16.88 | 16.90 | 3,426,689 | -0.11(-0.64%) |
Dec 17, 2020 | 16.90 | 17.18 | 16.80 | 17.01 | 1,054,746 | +0.03(+0.16%) |
Dec 16, 2020 | 16.75 | 17.23 | 16.48 | 16.98 | 2,224,821 | -0.08(-0.48%) |
Dec 15, 2020 | 16.51 | 17.07 | 16.51 | 17.06 | 2,155,356 | +0.59(+3.58%) |
Dec 14, 2020 | 16.60 | 16.88 | 16.24 | 16.47 | 2,679,277 | +0.27(+1.68%) |
Dec 11, 2020 | 16.53 | 16.71 | 16.14 | 16.20 | 1,334,773 | -0.36(-2.19%) |
Dec 10, 2020 | 16.06 | 16.60 | 16.02 | 16.56 | 1,329,643 | +0.32(+1.96%) |
Dec 09, 2020 | 16.16 | 16.37 | 16.01 | 16.24 | 1,262,197 | +0.35(+2.23%) |
Dec 08, 2020 | 15.90 | 16.18 | 15.72 | 15.89 | 1,943,690 | -0.15(-0.96%) |
Dec 07, 2020 | 16.44 | 16.46 | 15.88 | 16.04 | 1,917,692 | -0.56(-3.39%) |
Dec 04, 2020 | 16.68 | 16.74 | 16.34 | 16.61 | 1,392,261 | +0.09(+0.55%) |
Dec 03, 2020 | 16.63 | 16.77 | 16.14 | 16.52 | 2,625,424 | +0.05(+0.28%) |
Dec 02, 2020 | 16.01 | 16.58 | 15.57 | 16.47 | 2,438,414 | +0.27(+1.65%) |
Dec 01, 2020 | 16.16 | 16.44 | 15.76 | 16.20 | 2,480,228 | +0.31(+1.97%) |
Nov 30, 2020 | 16.13 | 16.13 | 15.45 | 15.89 | 1,661,486 | -0.25(-1.52%) |
Nov 27, 2020 | 16.33 | 16.44 | 16.02 | 16.14 | 877,734 | -0.34(-2.07%) |
Nov 25, 2020 | 16.02 | 16.49 | 15.84 | 16.48 | 1,731,350 | +0.20(+1.26%) |
Nov 24, 2020 | 16.12 | 16.53 | 15.94 | 16.27 | 1,896,153 | +0.46(+2.93%) |
Nov 23, 2020 | 15.86 | 15.92 | 15.54 | 15.81 | 2,280,959 | +0.30(+1.93%) |
Nov 20, 2020 | 15.59 | 15.81 | 15.34 | 15.51 | 1,950,949 | -0.18(-1.16%) |
Nov 19, 2020 | 15.19 | 15.72 | 15.05 | 15.69 | 1,245,343 | +0.29(+1.89%) |
Nov 18, 2020 | 15.37 | 15.85 | 15.34 | 15.40 | 1,752,798 | +0.09(+0.59%) |
Nov 17, 2020 | 14.90 | 15.55 | 14.88 | 15.31 | 1,631,505 | +0.10(+0.66%) |
Nov 16, 2020 | 15.35 | 15.92 | 15.08 | 15.21 | 3,298,731 | +0.74(+5.11%) |
Nov 13, 2020 | 14.34 | 14.56 | 14.17 | 14.47 | 1,341,711 | +0.30(+2.08%) |
Nov 12, 2020 | 14.13 | 14.33 | 13.90 | 14.17 | 1,597,565 | -0.26(-1.82%) |
Nov 11, 2020 | 15.05 | 15.11 | 14.09 | 14.44 | 2,698,567 | -0.59(-3.93%) |
Nov 10, 2020 | 14.84 | 15.09 | 14.56 | 15.03 | 2,794,054 | +0.25(+1.66%) |
Nov 09, 2020 | 15.57 | 16.39 | 14.74 | 14.78 | 7,894,515 | +1.65(+12.59%) |
Nov 06, 2020 | 13.17 | 13.39 | 12.88 | 13.13 | 1,657,784 | -0.03(-0.21%) |
Nov 05, 2020 | 13.41 | 13.66 | 13.09 | 13.16 | 2,236,633 | -0.09(-0.69%) |
Nov 04, 2020 | 13.16 | 13.47 | 12.95 | 13.25 | 2,828,148 | +0.09(+0.69%) |
Nov 03, 2020 | 13.15 | 13.33 | 12.97 | 13.16 | 1,969,431 | +0.19(+1.47%) |
Nov 02, 2020 | 12.89 | 13.01 | 12.59 | 12.97 | 2,505,118 | +0.27(+2.15%) |
Oct 30, 2020 | 12.99 | 13.23 | 12.40 | 12.69 | 2,750,712 | -0.37(-2.85%) |
Oct 29, 2020 | 12.76 | 13.17 | 12.59 | 13.07 | 2,744,518 | +0.32(+2.49%) |
Oct 28, 2020 | 13.12 | 13.22 | 12.74 | 12.75 | 3,434,583 | -0.66(-4.94%) |
Oct 27, 2020 | 13.80 | 14.14 | 13.32 | 13.41 | 3,873,468 | -0.42(-3.02%) |
Oct 26, 2020 | 14.62 | 14.67 | 13.28 | 13.83 | 6,224,627 | -0.94(-6.33%) |
Oct 23, 2020 | 16.02 | 16.02 | 13.96 | 14.76 | 12,924,505 | -1.33(-8.29%) |
Oct 22, 2020 | 15.52 | 16.11 | 15.39 | 16.10 | 5,000,137 | +0.59(+3.81%) |
Oct 21, 2020 | 15.40 | 15.85 | 15.28 | 15.51 | 2,608,900 | +0.15(+1.01%) |
Oct 20, 2020 | 15.90 | 15.94 | 15.33 | 15.35 | 2,710,659 | -0.18(-1.17%) |
Oct 19, 2020 | 15.90 | 16.27 | 15.51 | 15.54 | 2,824,744 | -0.25(-1.55%) |
Oct 16, 2020 | 15.91 | 16.02 | 15.56 | 15.78 | 1,999,406 | -0.07(-0.46%) |
Oct 15, 2020 | 15.33 | 16.01 | 15.26 | 15.85 | 2,505,324 | +0.23(+1.45%) |
Oct 14, 2020 | 15.72 | 16.08 | 15.59 | 15.63 | 2,634,495 | -0.01(-0.06%) |
Oct 13, 2020 | 15.45 | 15.94 | 15.14 | 15.64 | 2,345,767 | -0.10(-0.63%) |
Oct 12, 2020 | 16.02 | 16.21 | 15.50 | 15.74 | 3,166,177 | +0.00(+0.00%) |
Oct 09, 2020 | 15.43 | 16.04 | 15.42 | 15.74 | 2,759,963 | +0.41(+2.67%) |
Oct 08, 2020 | 14.94 | 15.35 | 14.79 | 15.33 | 2,456,165 | +0.60(+4.07%) |
Oct 07, 2020 | 14.80 | 14.86 | 14.49 | 14.73 | 1,800,962 | +0.18(+1.25%) |
Oct 06, 2020 | 15.07 | 15.46 | 14.35 | 14.55 | 3,362,429 | -0.35(-2.32%) |
Oct 05, 2020 | 14.80 | 15.18 | 14.52 | 14.89 | 1,759,137 | +0.23(+1.58%) |
Oct 02, 2020 | 13.74 | 14.76 | 13.62 | 14.66 | 2,203,036 | +0.32(+2.25%) |
Oct 01, 2020 | 13.98 | 14.36 | 13.84 | 14.34 | 1,707,648 | +0.47(+3.40%) |
Sep 30, 2020 | 13.88 | 14.21 | 13.77 | 13.87 | 2,423,219 | +0.13(+0.93%) |
Sep 29, 2020 | 14.11 | 14.17 | 13.22 | 13.74 | 3,684,642 | -0.48(-3.38%) |
Sep 28, 2020 | 14.14 | 14.34 | 13.87 | 14.22 | 2,869,677 | +0.37(+2.66%) |
Sep 25, 2020 | 13.46 | 14.10 | 13.19 | 13.85 | 3,300,260 | +0.40(+2.94%) |
Sep 24, 2020 | 12.78 | 13.67 | 12.77 | 13.46 | 3,326,300 | +0.58(+4.51%) |
Sep 23, 2020 | 13.49 | 13.62 | 12.85 | 12.88 | 2,147,904 | -0.50(-3.73%) |
Sep 22, 2020 | 13.26 | 13.53 | 13.02 | 13.38 | 1,530,245 | +0.15(+1.17%) |
Sep 21, 2020 | 13.26 | 13.26 | 12.62 | 13.22 | 2,771,563 | -0.48(-3.51%) |
Sep 18, 2020 | 14.17 | 14.73 | 13.65 | 13.70 | 4,801,440 | -0.54(-3.76%) |
Sep 17, 2020 | 14.69 | 14.80 | 13.96 | 14.24 | 2,705,383 | -0.67(-4.51%) |
Sep 16, 2020 | 15.27 | 15.33 | 14.77 | 14.91 | 2,772,590 | -0.31(-2.03%) |
Sep 15, 2020 | 15.28 | 15.77 | 14.96 | 15.22 | 5,084,420 | -0.09(-0.59%) |
Sep 14, 2020 | 14.80 | 15.83 | 14.74 | 15.31 | 3,483,267 | +0.52(+3.50%) |
Sep 11, 2020 | 15.05 | 15.19 | 14.51 | 14.79 | 4,783,268 | -0.26(-1.75%) |
Sep 10, 2020 | 15.31 | 15.59 | 15.01 | 15.05 | 2,877,380 | -0.12(-0.78%) |
Sep 09, 2020 | 15.18 | 15.22 | 14.62 | 15.17 | 2,727,281 | +0.05(+0.30%) |
Sep 08, 2020 | 15.25 | 15.67 | 14.99 | 15.13 | 4,521,159 | -0.22(-1.42%) |
Sep 04, 2020 | 15.14 | 16.09 | 15.01 | 15.35 | 6,089,848 | +0.54(+3.68%) |
Sep 03, 2020 | 14.89 | 15.25 | 14.27 | 14.80 | 4,038,631 | -0.02(-0.12%) |
Sep 02, 2020 | 14.78 | 15.11 | 14.29 | 14.82 | 3,297,302 | +0.20(+1.37%) |
Sep 01, 2020 | 13.85 | 14.76 | 13.67 | 14.62 | 7,882,295 | +1.60(+12.27%) |
Aug 31, 2020 | 12.75 | 13.14 | 12.34 | 13.02 | 3,992,455 | +0.20(+1.56%) |
Aug 28, 2020 | 11.94 | 12.97 | 11.92 | 12.82 | 4,709,922 | +1.04(+8.78%) |
Aug 27, 2020 | 11.50 | 11.88 | 11.48 | 11.79 | 2,276,472 | +0.35(+3.02%) |
Aug 26, 2020 | 11.44 | 11.60 | 11.31 | 11.44 | 1,412,434 | -0.05(-0.40%) |
Aug 25, 2020 | 11.44 | 11.64 | 11.18 | 11.49 | 1,175,427 | +0.20(+1.77%) |
Aug 24, 2020 | 11.22 | 11.46 | 10.88 | 11.29 | 1,397,675 | +0.18(+1.59%) |
Aug 21, 2020 | 11.18 | 11.34 | 11.00 | 11.11 | 1,690,272 | -0.10(-0.85%) |
Aug 20, 2020 | 10.93 | 11.40 | 10.91 | 11.21 | 1,196,222 | +0.06(+0.57%) |
Aug 19, 2020 | 11.26 | 11.45 | 11.12 | 11.14 | 1,163,957 | -0.12(-1.05%) |
Aug 18, 2020 | 11.30 | 11.40 | 11.10 | 11.26 | 1,756,308 | -0.11(-0.96%) |
Aug 17, 2020 | 11.77 | 11.77 | 11.22 | 11.37 | 1,911,964 | -0.41(-3.47%) |
Aug 14, 2020 | 11.54 | 11.85 | 11.43 | 11.78 | 1,984,979 | +0.15(+1.25%) |
Aug 13, 2020 | 11.21 | 11.68 | 11.17 | 11.63 | 3,112,618 | +0.35(+3.14%) |
Aug 12, 2020 | 11.50 | 11.57 | 11.12 | 11.28 | 1,885,609 | +0.03(+0.24%) |
Aug 11, 2020 | 11.48 | 11.75 | 11.14 | 11.25 | 2,863,886 | +0.13(+1.14%) |
Aug 10, 2020 | 10.99 | 11.33 | 10.88 | 11.12 | 2,458,241 | +0.24(+2.17%) |
Aug 07, 2020 | 10.44 | 10.92 | 10.39 | 10.89 | 2,515,695 | +0.38(+3.63%) |
Aug 06, 2020 | 10.33 | 10.92 | 10.29 | 10.51 | 2,940,236 | +0.11(+1.05%) |
Aug 05, 2020 | 10.37 | 10.53 | 10.19 | 10.40 | 2,068,690 | +0.10(+0.97%) |
Aug 04, 2020 | 9.825 | 10.40 | 9.779 | 10.30 | 2,697,181 | +0.39(+3.94%) |
Aug 03, 2020 | 10.40 | 10.40 | 9.389 | 9.906 | 4,725,342 | -0.55(-5.30%) |
Jul 31, 2020 | 10.58 | 10.61 | 10.32 | 10.46 | 2,574,835 | -0.23(-2.12%) |
Jul 30, 2020 | 10.56 | 10.76 | 10.47 | 10.69 | 2,567,959 | -0.14(-1.26%) |
Jul 29, 2020 | 10.62 | 10.95 | 10.62 | 10.82 | 2,253,655 | +0.27(+2.58%) |
Jul 28, 2020 | 10.44 | 10.78 | 10.34 | 10.55 | 2,191,995 | +0.05(+0.43%) |
Jul 27, 2020 | 10.87 | 11.07 | 10.26 | 10.51 | 5,565,583 | +0.01(+0.09%) |
Jul 24, 2020 | 10.12 | 10.72 | 9.589 | 10.50 | 9,139,453 | +0.73(+7.43%) |
Jul 23, 2020 | 9.743 | 9.934 | 9.462 | 9.770 | 3,604,910 | +0.08(+0.84%) |
Jul 22, 2020 | 9.316 | 10.05 | 9.289 | 9.689 | 3,176,628 | +0.23(+2.40%) |
Jul 21, 2020 | 9.434 | 9.716 | 9.325 | 9.462 | 2,602,191 | +0.18(+1.96%) |
Jul 20, 2020 | 9.452 | 9.489 | 9.053 | 9.280 | 2,088,326 | -0.21(-2.25%) |
Jul 17, 2020 | 9.598 | 9.698 | 9.375 | 9.493 | 1,717,915 | -0.05(-0.52%) |
Jul 16, 2020 | 9.589 | 9.761 | 9.434 | 9.543 | 1,856,958 | -0.35(-3.58%) |
Jul 15, 2020 | 9.262 | 9.943 | 9.098 | 9.897 | 4,635,696 | +1.10(+12.49%) |
Jul 14, 2020 | 8.717 | 9.026 | 8.608 | 8.799 | 2,883,849 | -0.03(-0.31%) |
Jul 13, 2020 | 9.344 | 9.434 | 8.781 | 8.826 | 4,535,240 | -0.33(-3.62%) |
Jul 10, 2020 | 8.681 | 9.316 | 8.554 | 9.157 | 2,924,937 | +0.36(+4.08%) |
Jul 09, 2020 | 9.171 | 9.235 | 8.517 | 8.799 | 4,733,509 | -0.51(-5.46%) |
Jul 08, 2020 | 9.144 | 9.334 | 8.899 | 9.307 | 3,861,726 | +0.10(+1.08%) |
Jul 07, 2020 | 9.353 | 9.589 | 9.153 | 9.207 | 3,094,080 | -0.26(-2.78%) |
Jul 06, 2020 | 9.443 | 9.580 | 9.062 | 9.471 | 2,879,630 | +0.23(+2.46%) |
Jul 02, 2020 | 9.888 | 9.988 | 9.089 | 9.244 | 4,488,891 | -0.46(-4.77%) |