Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.78 | 19.80 | 19.53 | 19.60 | 244,975 | -0.22(-1.11%) |
Jun 29, 2021 | 19.83 | 19.91 | 19.71 | 19.82 | 475,377 | +0.14(+0.71%) |
Jun 28, 2021 | 19.59 | 19.72 | 19.59 | 19.68 | 554,103 | -0.06(-0.30%) |
Jun 25, 2021 | 19.55 | 19.74 | 19.54 | 19.74 | 277,479 | +0.21(+1.10%) |
Jun 24, 2021 | 19.39 | 19.58 | 19.36 | 19.52 | 297,379 | -0.12(-0.59%) |
Jun 23, 2021 | 19.76 | 19.81 | 19.60 | 19.64 | 284,830 | +0.08(+0.41%) |
Jun 22, 2021 | 19.59 | 19.62 | 19.44 | 19.56 | 498,711 | -0.67(-3.31%) |
Jun 21, 2021 | 20.29 | 20.31 | 19.99 | 20.23 | 293,644 | +0.23(+1.18%) |
Jun 18, 2021 | 20.10 | 20.11 | 19.85 | 20.00 | 633,091 | -0.61(-2.94%) |
Jun 17, 2021 | 20.30 | 20.62 | 20.27 | 20.60 | 284,852 | +0.18(+0.88%) |
Jun 16, 2021 | 20.66 | 20.80 | 20.28 | 20.42 | 201,733 | +0.10(+0.49%) |
Jun 15, 2021 | 20.44 | 20.44 | 20.29 | 20.32 | 1,290,463 | -0.30(-1.45%) |
Jun 14, 2021 | 20.70 | 20.73 | 20.56 | 20.62 | 756,098 | +0.10(+0.49%) |
Jun 11, 2021 | 20.58 | 20.69 | 20.46 | 20.52 | 460,091 | -0.26(-1.25%) |
Jun 10, 2021 | 20.50 | 20.80 | 20.48 | 20.78 | 372,538 | +0.15(+0.73%) |
Jun 09, 2021 | 20.80 | 20.89 | 20.59 | 20.63 | 247,262 | -0.19(-0.91%) |
Jun 08, 2021 | 20.92 | 20.96 | 20.76 | 20.82 | 326,009 | -0.05(-0.24%) |
Jun 07, 2021 | 20.85 | 21.80 | 20.73 | 20.87 | 775,255 | -0.28(-1.32%) |
Jun 04, 2021 | 21.06 | 21.19 | 21.05 | 21.15 | 888,716 | +0.39(+1.88%) |
Jun 03, 2021 | 20.91 | 20.93 | 20.66 | 20.76 | 233,861 | -0.45(-2.12%) |
Jun 02, 2021 | 21.12 | 21.33 | 21.12 | 21.21 | 502,166 | +0.16(+0.76%) |
Jun 01, 2021 | 21.31 | 21.31 | 20.92 | 21.05 | 1,021,747 | +0.35(+1.69%) |
May 28, 2021 | 20.58 | 20.80 | 20.56 | 20.70 | 231,763 | +0.41(+2.02%) |
May 27, 2021 | 20.40 | 20.46 | 20.25 | 20.29 | 282,474 | -0.41(-1.98%) |
May 26, 2021 | 20.79 | 20.85 | 20.67 | 20.70 | 162,196 | -0.16(-0.77%) |
May 25, 2021 | 20.91 | 21.02 | 20.77 | 20.86 | 342,451 | +0.41(+2.00%) |
May 24, 2021 | 20.27 | 20.51 | 20.26 | 20.45 | 280,278 | +0.28(+1.39%) |
May 21, 2021 | 20.55 | 20.55 | 20.16 | 20.17 | 316,421 | -0.46(-2.23%) |
May 20, 2021 | 20.68 | 20.80 | 20.56 | 20.63 | 181,016 | +0.39(+1.95%) |
May 19, 2021 | 20.08 | 20.35 | 20.07 | 20.23 | 225,187 | -0.39(-1.87%) |
May 18, 2021 | 20.55 | 20.66 | 20.52 | 20.62 | 494,834 | +0.04(+0.19%) |
May 17, 2021 | 20.60 | 20.65 | 20.41 | 20.58 | 276,480 | +0.18(+0.88%) |
May 14, 2021 | 20.29 | 20.46 | 20.07 | 20.40 | 401,875 | +0.31(+1.54%) |
May 13, 2021 | 20.15 | 20.42 | 19.88 | 20.09 | 993,247 | -0.78(-3.74%) |
May 12, 2021 | 21.00 | 21.13 | 20.74 | 20.87 | 865,484 | +0.09(+0.43%) |
May 11, 2021 | 20.31 | 20.78 | 20.30 | 20.78 | 344,671 | -0.21(-1.00%) |
May 10, 2021 | 21.29 | 21.29 | 20.92 | 20.99 | 208,789 | -0.67(-3.10%) |
May 07, 2021 | 21.66 | 21.90 | 21.64 | 21.66 | 171,602 | +0.44(+2.07%) |
May 06, 2021 | 21.21 | 21.31 | 21.13 | 21.22 | 338,106 | +0.17(+0.81%) |
May 05, 2021 | 21.20 | 21.22 | 21.02 | 21.05 | 217,480 | -0.07(-0.33%) |
May 04, 2021 | 21.19 | 21.21 | 20.87 | 21.12 | 388,405 | -0.57(-2.63%) |
May 03, 2021 | 21.68 | 21.93 | 21.65 | 21.69 | 351,647 | -0.06(-0.28%) |
Apr 30, 2021 | 21.72 | 21.96 | 21.65 | 21.75 | 132,900 | -0.49(-2.20%) |
Apr 29, 2021 | 22.35 | 22.38 | 22.00 | 22.24 | 110,883 | -0.35(-1.55%) |
Apr 28, 2021 | 22.33 | 22.66 | 22.29 | 22.59 | 177,746 | +0.19(+0.85%) |
Apr 27, 2021 | 22.31 | 22.40 | 22.23 | 22.40 | 120,148 | +0.14(+0.63%) |
Apr 26, 2021 | 22.30 | 22.34 | 22.18 | 22.26 | 206,014 | -0.28(-1.24%) |
Apr 23, 2021 | 22.15 | 22.63 | 22.13 | 22.54 | 329,600 | +0.39(+1.76%) |
Apr 22, 2021 | 22.13 | 22.34 | 22.05 | 22.15 | 262,492 | +0.00(+0.00%) |
Apr 21, 2021 | 21.98 | 22.16 | 21.90 | 22.15 | 188,464 | -0.09(-0.41%) |
Apr 20, 2021 | 22.37 | 22.40 | 22.15 | 22.24 | 317,075 | -0.43(-1.90%) |
Apr 19, 2021 | 22.70 | 22.80 | 22.56 | 22.67 | 214,334 | -0.49(-2.12%) |
Apr 16, 2021 | 23.07 | 23.17 | 22.94 | 23.16 | 274,500 | +0.14(+0.61%) |
Apr 15, 2021 | 22.81 | 23.11 | 22.81 | 23.02 | 177,343 | +0.48(+2.13%) |
Apr 14, 2021 | 22.76 | 22.78 | 22.49 | 22.54 | 378,324 | +0.07(+0.31%) |
Apr 13, 2021 | 22.20 | 22.52 | 22.20 | 22.47 | 329,758 | +0.45(+2.02%) |
Apr 12, 2021 | 22.04 | 22.14 | 21.94 | 22.02 | 485,545 | -0.40(-1.78%) |
Apr 09, 2021 | 22.55 | 22.55 | 22.35 | 22.43 | 581,100 | -0.38(-1.69%) |
Apr 08, 2021 | 22.60 | 22.81 | 22.53 | 22.81 | 157,132 | +0.59(+2.66%) |
Apr 07, 2021 | 22.39 | 22.43 | 22.22 | 22.22 | 282,898 | -1.14(-4.88%) |
Apr 06, 2021 | 23.09 | 23.43 | 23.07 | 23.36 | 298,181 | -0.14(-0.60%) |
Apr 05, 2021 | 23.75 | 23.86 | 23.29 | 23.50 | 197,155 | +0.15(+0.64%) |
Apr 01, 2021 | 23.50 | 23.70 | 23.34 | 23.35 | 240,900 | +1.12(+5.04%) |
Mar 31, 2021 | 22.16 | 22.38 | 22.10 | 22.23 | 247,364 | +0.00(+0.00%) |
Mar 30, 2021 | 22.13 | 22.33 | 22.07 | 22.23 | 299,456 | +0.22(+1.00%) |
Mar 29, 2021 | 22.13 | 22.20 | 21.89 | 22.01 | 330,684 | -0.19(-0.86%) |
Mar 26, 2021 | 22.02 | 22.29 | 21.90 | 22.20 | 315,700 | +0.30(+1.37%) |
Mar 25, 2021 | 21.47 | 21.96 | 21.45 | 21.90 | 245,895 | +0.32(+1.48%) |
Mar 24, 2021 | 22.16 | 22.19 | 21.56 | 21.58 | 342,127 | -0.92(-4.09%) |
Mar 23, 2021 | 22.54 | 22.65 | 22.43 | 22.50 | 195,312 | +0.00(+0.00%) |
Mar 22, 2021 | 22.34 | 22.59 | 22.28 | 22.50 | 389,305 | +0.32(+1.47%) |
Mar 19, 2021 | 22.16 | 22.32 | 22.07 | 22.18 | 692,400 | +0.41(+1.86%) |
Mar 18, 2021 | 22.17 | 22.23 | 21.77 | 21.77 | 370,594 | -0.82(-3.63%) |
Mar 17, 2021 | 21.94 | 22.59 | 21.83 | 22.59 | 197,430 | +0.09(+0.40%) |
Mar 16, 2021 | 22.51 | 22.63 | 22.44 | 22.50 | 250,668 | +0.00(+0.00%) |
Mar 15, 2021 | 22.43 | 22.62 | 22.15 | 22.50 | 2,368,140 | -0.27(-1.19%) |
Mar 12, 2021 | 22.59 | 22.77 | 22.50 | 22.77 | 369,100 | -1.64(-6.72%) |
Mar 11, 2021 | 24.25 | 24.49 | 24.08 | 24.41 | 168,647 | +1.05(+4.49%) |
Mar 10, 2021 | 23.34 | 23.55 | 23.16 | 23.36 | 343,222 | +0.27(+1.17%) |
Mar 09, 2021 | 22.83 | 23.17 | 22.83 | 23.09 | 202,592 | +1.08(+4.91%) |
Mar 08, 2021 | 22.16 | 22.28 | 21.87 | 22.01 | 465,422 | -1.19(-5.13%) |
Mar 05, 2021 | 23.10 | 23.23 | 22.53 | 23.20 | 329,500 | +0.06(+0.26%) |
Mar 04, 2021 | 23.61 | 23.85 | 23.10 | 23.14 | 309,808 | -0.84(-3.50%) |
Mar 03, 2021 | 24.51 | 24.55 | 23.92 | 23.98 | 213,057 | -0.25(-1.03%) |
Mar 02, 2021 | 24.39 | 24.50 | 24.11 | 24.23 | 152,350 | -0.13(-0.55%) |
Mar 01, 2021 | 24.18 | 24.40 | 24.04 | 24.36 | 233,379 | +0.57(+2.40%) |
Feb 26, 2021 | 23.84 | 23.85 | 23.44 | 23.80 | 247,800 | -0.24(-1.02%) |
Feb 25, 2021 | 24.35 | 24.57 | 23.77 | 24.04 | 376,263 | -0.23(-0.97%) |
Feb 24, 2021 | 24.42 | 24.42 | 24.00 | 24.27 | 389,908 | -0.40(-1.60%) |
Feb 23, 2021 | 24.32 | 24.69 | 23.93 | 24.67 | 710,300 | -0.29(-1.16%) |
Feb 22, 2021 | 25.19 | 25.30 | 24.95 | 24.96 | 354,469 | -1.06(-4.07%) |
Feb 19, 2021 | 26.41 | 26.45 | 25.96 | 26.02 | 254,500 | -0.32(-1.23%) |
Feb 18, 2021 | 26.25 | 26.43 | 26.01 | 26.34 | 296,932 | +0.09(+0.36%) |
Feb 17, 2021 | 26.22 | 26.30 | 26.14 | 26.25 | 538,238 | +0.70(+2.74%) |
Feb 16, 2021 | 25.40 | 25.66 | 25.34 | 25.55 | 682,601 | +0.00(+0.02%) |
Feb 12, 2021 | 25.41 | 25.61 | 25.40 | 25.55 | 217,500 | +0.37(+1.45%) |
Feb 11, 2021 | 25.06 | 25.40 | 25.03 | 25.18 | 409,743 | +0.17(+0.68%) |
Feb 10, 2021 | 25.02 | 25.33 | 24.92 | 25.01 | 207,180 | +0.16(+0.64%) |
Feb 09, 2021 | 24.45 | 24.91 | 24.41 | 24.85 | 302,602 | +0.55(+2.26%) |
Feb 08, 2021 | 24.37 | 24.49 | 24.26 | 24.30 | 325,833 | +0.33(+1.38%) |
Feb 05, 2021 | 24.14 | 24.25 | 23.97 | 23.97 | 445,800 | -0.23(-0.95%) |
Feb 04, 2021 | 24.02 | 24.22 | 23.98 | 24.20 | 1,212,045 | +0.04(+0.17%) |
Feb 03, 2021 | 24.14 | 24.26 | 24.01 | 24.16 | 1,393,068 | +0.06(+0.25%) |
Feb 02, 2021 | 23.83 | 24.14 | 23.75 | 24.10 | 503,613 | +0.34(+1.43%) |
Feb 01, 2021 | 23.65 | 23.86 | 23.55 | 23.76 | 472,052 | +0.32(+1.37%) |
Jan 29, 2021 | 23.38 | 23.58 | 23.20 | 23.44 | 274,700 | -0.40(-1.68%) |
Jan 28, 2021 | 23.53 | 23.94 | 23.50 | 23.84 | 250,070 | +0.49(+2.10%) |
Jan 27, 2021 | 23.55 | 23.56 | 23.19 | 23.35 | 320,130 | -1.10(-4.50%) |
Jan 26, 2021 | 24.30 | 24.47 | 24.21 | 24.45 | 323,075 | -0.48(-1.93%) |
Jan 25, 2021 | 25.25 | 25.44 | 24.70 | 24.93 | 439,808 | +0.53(+2.17%) |
Jan 22, 2021 | 23.99 | 24.47 | 23.99 | 24.40 | 441,400 | +0.62(+2.61%) |
Jan 21, 2021 | 23.63 | 23.85 | 23.60 | 23.78 | 284,408 | -0.07(-0.29%) |
Jan 20, 2021 | 23.62 | 23.88 | 23.56 | 23.85 | 293,195 | +0.40(+1.71%) |
Jan 19, 2021 | 23.07 | 23.50 | 22.98 | 23.45 | 328,198 | +1.22(+5.49%) |
Jan 15, 2021 | 22.25 | 22.39 | 22.11 | 22.23 | 628,900 | -0.17(-0.76%) |
Jan 14, 2021 | 22.31 | 22.61 | 22.29 | 22.40 | 362,094 | +0.65(+2.99%) |
Jan 13, 2021 | 21.26 | 21.89 | 21.20 | 21.75 | 641,877 | +0.27(+1.26%) |
Jan 12, 2021 | 21.35 | 21.50 | 21.27 | 21.48 | 356,965 | +0.24(+1.13%) |
Jan 11, 2021 | 21.33 | 21.37 | 21.17 | 21.24 | 498,137 | -0.15(-0.70%) |
Jan 08, 2021 | 20.99 | 21.70 | 20.82 | 21.39 | 420,900 | +0.57(+2.74%) |
Jan 07, 2021 | 20.89 | 20.89 | 20.55 | 20.82 | 371,266 | -0.51(-2.39%) |
Jan 06, 2021 | 21.84 | 22.07 | 21.08 | 21.33 | 293,280 | -1.05(-4.69%) |
Jan 05, 2021 | 21.99 | 22.38 | 21.99 | 22.38 | 165,733 | +0.71(+3.28%) |
Jan 04, 2021 | 21.98 | 21.99 | 21.54 | 21.67 | 196,443 | -0.02(-0.09%) |
Dec 31, 2020 | 21.69 | 21.69 | 21.69 | 247,679 | -0.08(-0.37%) | |
Dec 30, 2020 | 21.84 | 21.90 | 21.73 | 21.77 | 247,679 | +0.29(+1.33%) |
Dec 29, 2020 | 21.43 | 21.55 | 21.31 | 21.48 | 192,430 | +0.47(+2.26%) |
Dec 28, 2020 | 21.22 | 21.22 | 20.95 | 21.01 | 238,658 | -0.29(-1.36%) |
Dec 24, 2020 | 22.16 | 22.16 | 21.10 | 21.30 | 144,300 | -0.79(-3.58%) |
Dec 23, 2020 | 22.07 | 22.16 | 21.95 | 22.09 | 437,633 | +0.36(+1.68%) |
Dec 22, 2020 | 21.91 | 21.98 | 21.70 | 21.73 | 120,492 | -0.55(-2.49%) |
Dec 21, 2020 | 22.00 | 22.37 | 21.86 | 22.28 | 128,268 | +0.11(+0.50%) |
Dec 18, 2020 | 22.16 | 22.19 | 21.89 | 22.17 | 276,700 | -0.38(-1.69%) |
Dec 17, 2020 | 22.55 | 22.61 | 22.44 | 22.55 | 214,463 | +0.40(+1.81%) |
Dec 16, 2020 | 22.05 | 22.20 | 22.02 | 22.15 | 197,179 | -0.03(-0.14%) |
Dec 15, 2020 | 22.12 | 22.20 | 22.03 | 22.18 | 249,463 | +0.32(+1.46%) |
Dec 14, 2020 | 22.20 | 22.31 | 21.85 | 21.86 | 308,201 | -0.62(-2.76%) |
Dec 11, 2020 | 22.50 | 22.61 | 22.45 | 22.48 | 171,300 | +0.06(+0.27%) |
Dec 10, 2020 | 22.09 | 22.50 | 22.05 | 22.42 | 356,096 | +0.09(+0.40%) |
Dec 09, 2020 | 22.45 | 22.55 | 22.26 | 22.33 | 128,942 | -0.01(-0.04%) |
Dec 08, 2020 | 22.30 | 22.40 | 22.20 | 22.34 | 258,091 | -0.21(-0.93%) |
Dec 07, 2020 | 22.49 | 22.62 | 22.43 | 22.55 | 248,286 | -0.22(-0.97%) |
Dec 04, 2020 | 22.75 | 22.77 | 22.55 | 22.77 | 236,200 | -0.04(-0.18%) |
Dec 03, 2020 | 22.86 | 22.99 | 22.75 | 22.81 | 218,888 | +0.38(+1.69%) |
Dec 02, 2020 | 22.34 | 22.46 | 22.20 | 22.43 | 137,681 | -0.05(-0.22%) |
Dec 01, 2020 | 22.29 | 22.60 | 22.26 | 22.48 | 278,289 | +0.68(+3.12%) |
Nov 30, 2020 | 21.97 | 22.00 | 21.62 | 21.80 | 192,946 | -0.48(-2.15%) |
Nov 27, 2020 | 22.27 | 22.45 | 22.26 | 22.28 | 181,900 | +0.24(+1.09%) |
Nov 25, 2020 | 21.91 | 22.06 | 21.82 | 22.04 | 226,800 | -0.04(-0.18%) |
Nov 24, 2020 | 21.84 | 22.15 | 21.78 | 22.08 | 268,038 | +0.40(+1.87%) |
Nov 23, 2020 | 21.95 | 22.06 | 21.58 | 21.68 | 284,698 | +0.11(+0.49%) |
Nov 20, 2020 | 21.35 | 21.64 | 21.30 | 21.57 | 174,800 | +0.60(+2.86%) |
Nov 19, 2020 | 20.55 | 20.98 | 20.54 | 20.97 | 173,196 | -0.01(-0.05%) |
Nov 18, 2020 | 21.12 | 21.15 | 20.90 | 20.98 | 201,830 | +0.20(+0.99%) |
Nov 17, 2020 | 20.74 | 20.89 | 20.61 | 20.77 | 284,336 | +0.01(+0.05%) |
Nov 16, 2020 | 21.04 | 21.06 | 20.71 | 20.77 | 242,019 | -0.25(-1.17%) |
Nov 13, 2020 | 21.21 | 21.33 | 20.94 | 21.01 | 235,400 | +0.31(+1.50%) |
Nov 12, 2020 | 21.11 | 21.46 | 20.63 | 20.70 | 423,576 | +0.20(+0.98%) |
Nov 11, 2020 | 19.58 | 20.60 | 19.49 | 20.50 | 621,146 | -0.63(-2.98%) |
Nov 10, 2020 | 21.45 | 21.53 | 20.67 | 21.13 | 799,782 | -1.37(-6.09%) |
Nov 09, 2020 | 23.01 | 23.01 | 22.40 | 22.50 | 361,355 | -0.49(-2.13%) |
Nov 06, 2020 | 22.98 | 23.25 | 22.91 | 22.99 | 419,400 | +0.56(+2.50%) |
Nov 05, 2020 | 22.18 | 22.51 | 22.04 | 22.43 | 443,882 | +1.21(+5.70%) |
Nov 04, 2020 | 20.66 | 21.43 | 20.63 | 21.22 | 330,123 | +1.24(+6.21%) |
Nov 03, 2020 | 20.18 | 20.18 | 19.84 | 19.98 | 293,602 | -0.49(-2.41%) |
Nov 02, 2020 | 20.39 | 20.54 | 20.33 | 20.47 | 254,068 | +0.46(+2.31%) |
Oct 30, 2020 | 20.19 | 20.29 | 19.85 | 20.01 | 731,700 | +0.45(+2.30%) |
Oct 29, 2020 | 19.29 | 19.59 | 19.22 | 19.56 | 546,489 | +0.05(+0.26%) |
Oct 28, 2020 | 19.31 | 19.61 | 19.20 | 19.51 | 1,832,660 | -0.20(-1.01%) |
Oct 27, 2020 | 19.67 | 19.87 | 19.52 | 19.71 | 429,144 | +0.61(+3.19%) |
Oct 26, 2020 | 19.04 | 19.18 | 18.94 | 19.10 | 271,204 | +0.07(+0.37%) |
Oct 23, 2020 | 18.96 | 19.03 | 18.76 | 19.03 | 179,900 | +0.00(+0.00%) |
Oct 22, 2020 | 19.21 | 19.21 | 18.91 | 19.03 | 113,850 | -0.30(-1.55%) |
Oct 21, 2020 | 19.35 | 19.49 | 19.24 | 19.33 | 182,912 | -0.29(-1.48%) |
Oct 20, 2020 | 19.58 | 19.65 | 19.48 | 19.62 | 230,155 | +0.16(+0.82%) |
Oct 19, 2020 | 19.40 | 19.65 | 19.32 | 19.46 | 130,760 | -0.22(-1.12%) |
Oct 16, 2020 | 19.49 | 19.69 | 19.48 | 19.68 | 290,300 | +0.33(+1.71%) |
Oct 15, 2020 | 19.01 | 19.38 | 19.01 | 19.35 | 103,329 | -0.28(-1.43%) |
Oct 14, 2020 | 19.80 | 19.88 | 19.63 | 19.63 | 101,799 | +0.00(+0.00%) |
Oct 13, 2020 | 19.50 | 19.67 | 19.36 | 19.63 | 134,006 | +0.18(+0.93%) |
Oct 12, 2020 | 19.21 | 19.45 | 19.21 | 19.45 | 196,773 | +0.57(+3.02%) |
Oct 09, 2020 | 18.73 | 18.96 | 18.62 | 18.88 | 456,000 | +0.56(+3.06%) |
Oct 08, 2020 | 18.21 | 18.38 | 18.18 | 18.32 | 176,029 | -0.11(-0.57%) |
Oct 07, 2020 | 18.48 | 18.63 | 18.36 | 18.43 | 321,083 | -0.21(-1.15%) |
Oct 06, 2020 | 18.92 | 18.96 | 18.64 | 18.64 | 399,006 | -0.28(-1.48%) |
Oct 05, 2020 | 18.71 | 18.98 | 18.65 | 18.92 | 162,517 | +0.61(+3.33%) |
Oct 02, 2020 | 18.32 | 18.57 | 18.31 | 18.31 | 373,400 | -0.40(-2.14%) |
Oct 01, 2020 | 18.55 | 18.72 | 18.51 | 18.71 | 381,026 | +0.18(+0.97%) |
Sep 30, 2020 | 18.26 | 18.57 | 18.26 | 18.53 | 176,590 | +0.41(+2.26%) |
Sep 29, 2020 | 18.14 | 18.33 | 18.04 | 18.12 | 123,230 | -0.15(-0.85%) |
Sep 28, 2020 | 18.37 | 18.38 | 18.15 | 18.27 | 219,835 | +0.07(+0.41%) |
Sep 25, 2020 | 18.00 | 18.25 | 17.88 | 18.20 | 164,200 | -0.33(-1.78%) |
Sep 24, 2020 | 18.28 | 18.65 | 18.23 | 18.53 | 168,672 | +0.29(+1.59%) |
Sep 23, 2020 | 18.64 | 18.68 | 18.19 | 18.24 | 546,614 | -0.04(-0.19%) |
Sep 22, 2020 | 18.24 | 18.37 | 18.12 | 18.27 | 203,779 | +0.09(+0.52%) |
Sep 21, 2020 | 17.89 | 18.18 | 17.71 | 18.18 | 425,887 | -0.46(-2.49%) |
Sep 18, 2020 | 18.71 | 18.72 | 18.39 | 18.64 | 631,300 | -0.28(-1.45%) |
Sep 17, 2020 | 18.70 | 19.17 | 18.70 | 18.92 | 177,486 | -0.34(-1.77%) |
Sep 16, 2020 | 19.50 | 19.56 | 19.25 | 19.26 | 232,417 | -0.21(-1.08%) |
Sep 15, 2020 | 19.50 | 19.53 | 19.38 | 19.47 | 124,569 | +0.11(+0.54%) |
Sep 14, 2020 | 19.38 | 19.53 | 19.28 | 19.36 | 277,863 | +0.21(+1.12%) |
Sep 11, 2020 | 19.11 | 19.23 | 18.89 | 19.15 | 285,300 | +0.17(+0.90%) |
Sep 10, 2020 | 19.19 | 19.31 | 18.95 | 18.98 | 229,955 | -0.32(-1.66%) |
Sep 09, 2020 | 19.05 | 19.32 | 19.05 | 19.30 | 248,206 | +0.61(+3.26%) |
Sep 08, 2020 | 18.52 | 18.91 | 18.47 | 18.69 | 314,338 | -0.66(-3.41%) |
Sep 04, 2020 | 19.36 | 19.50 | 18.81 | 19.35 | 477,600 | -0.30(-1.53%) |
Sep 03, 2020 | 20.30 | 20.41 | 19.50 | 19.65 | 167,570 | -1.05(-5.07%) |
Sep 02, 2020 | 20.75 | 20.85 | 20.50 | 20.70 | 293,067 | -0.24(-1.15%) |
Sep 01, 2020 | 20.58 | 20.94 | 20.50 | 20.94 | 408,602 | +0.79(+3.92%) |
Aug 31, 2020 | 20.14 | 20.20 | 19.96 | 20.15 | 333,241 | -0.45(-2.18%) |
Aug 28, 2020 | 20.54 | 20.69 | 20.38 | 20.60 | 238,400 | -0.16(-0.77%) |
Aug 27, 2020 | 21.00 | 21.16 | 20.71 | 20.76 | 164,186 | +0.02(+0.10%) |
Aug 26, 2020 | 20.44 | 20.75 | 20.44 | 20.74 | 256,751 | +0.70(+3.49%) |
Aug 25, 2020 | 19.82 | 20.05 | 19.77 | 20.04 | 237,636 | +0.46(+2.35%) |
Aug 24, 2020 | 19.75 | 19.80 | 19.55 | 19.58 | 918,704 | +0.23(+1.19%) |
Aug 21, 2020 | 18.62 | 19.42 | 18.62 | 19.35 | 313,300 | +0.92(+4.99%) |
Aug 20, 2020 | 18.18 | 18.43 | 18.16 | 18.43 | 207,929 | -0.02(-0.11%) |
Aug 19, 2020 | 18.64 | 18.66 | 18.42 | 18.45 | 274,110 | -0.40(-2.12%) |
Aug 18, 2020 | 18.79 | 18.98 | 18.63 | 18.85 | 181,674 | -0.09(-0.48%) |
Aug 17, 2020 | 18.85 | 19.01 | 18.85 | 18.94 | 141,052 | +0.14(+0.74%) |
Aug 14, 2020 | 18.85 | 18.91 | 18.70 | 18.80 | 183,500 | -0.16(-0.84%) |
Aug 13, 2020 | 19.05 | 19.10 | 18.87 | 18.96 | 218,347 | -0.61(-3.12%) |
Aug 12, 2020 | 19.48 | 19.61 | 19.42 | 19.57 | 659,057 | +0.85(+4.54%) |
Aug 11, 2020 | 18.83 | 19.08 | 18.71 | 18.72 | 206,404 | +0.38(+2.07%) |
Aug 10, 2020 | 18.59 | 18.61 | 18.22 | 18.34 | 299,300 | -0.56(-2.96%) |
Aug 07, 2020 | 18.87 | 19.15 | 18.79 | 18.90 | 403,600 | -1.25(-6.20%) |
Aug 06, 2020 | 19.91 | 20.20 | 19.85 | 20.15 | 353,461 | -0.05(-0.25%) |
Aug 05, 2020 | 20.16 | 20.28 | 20.06 | 20.20 | 192,512 | +0.55(+2.80%) |
Aug 04, 2020 | 19.48 | 19.66 | 19.47 | 19.65 | 257,821 | -0.16(-0.81%) |
Aug 03, 2020 | 19.64 | 19.86 | 19.62 | 19.81 | 161,516 | +0.38(+1.93%) |
Jul 31, 2020 | 19.62 | 19.64 | 19.31 | 19.43 | 288,900 | -0.05(-0.24%) |
Jul 30, 2020 | 19.18 | 19.57 | 19.12 | 19.48 | 198,411 | -0.35(-1.77%) |
Jul 29, 2020 | 19.59 | 19.89 | 19.58 | 19.83 | 478,557 | +0.42(+2.16%) |
Jul 28, 2020 | 19.46 | 19.63 | 19.37 | 19.41 | 280,438 | +0.01(+0.07%) |
Jul 27, 2020 | 19.22 | 19.46 | 19.20 | 19.40 | 214,749 | +0.25(+1.28%) |
Jul 24, 2020 | 19.04 | 19.20 | 18.96 | 19.15 | 1,296,600 | -0.50(-2.54%) |
Jul 23, 2020 | 19.79 | 20.03 | 19.60 | 19.65 | 564,247 | -0.09(-0.46%) |
Jul 22, 2020 | 19.88 | 19.96 | 19.62 | 19.74 | 246,162 | -0.65(-3.19%) |
Jul 21, 2020 | 20.53 | 20.55 | 20.27 | 20.39 | 336,042 | +0.69(+3.50%) |
Jul 20, 2020 | 19.46 | 19.74 | 19.33 | 19.70 | 304,092 | +0.35(+1.81%) |
Jul 17, 2020 | 19.30 | 19.39 | 19.27 | 19.35 | 130,500 | -0.03(-0.15%) |
Jul 16, 2020 | 19.36 | 19.42 | 19.25 | 19.38 | 208,730 | -0.32(-1.62%) |
Jul 15, 2020 | 19.87 | 19.87 | 19.62 | 19.70 | 244,644 | +0.32(+1.68%) |
Jul 14, 2020 | 19.30 | 19.43 | 19.12 | 19.38 | 232,905 | -0.05(-0.28%) |
Jul 13, 2020 | 19.77 | 20.02 | 19.43 | 19.43 | 397,311 | -0.16(-0.82%) |
Jul 10, 2020 | 19.72 | 19.73 | 19.53 | 19.59 | 231,500 | -0.43(-2.12%) |
Jul 09, 2020 | 20.46 | 20.59 | 19.90 | 20.02 | 345,059 | +0.11(+0.53%) |
Jul 08, 2020 | 19.75 | 19.92 | 19.60 | 19.91 | 539,152 | +0.88(+4.62%) |
Jul 07, 2020 | 19.14 | 19.19 | 19.01 | 19.03 | 330,707 | -0.18(-0.96%) |
Jul 06, 2020 | 18.96 | 19.24 | 18.93 | 19.21 | 257,668 | +0.33(+1.77%) |
Jul 02, 2020 | 18.93 | 18.97 | 18.82 | 18.88 | 450,900 | +0.17(+0.91%) |