Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.47 | 29.87 | 28.29 | 28.49 | 2,745,686 | -1.11(-3.75%) |
Jun 29, 2021 | 28.00 | 30.29 | 27.61 | 29.60 | 10,787,866 | +2.29(+8.39%) |
Jun 28, 2021 | 27.81 | 27.82 | 26.82 | 27.31 | 1,014,590 | -0.30(-1.09%) |
Jun 25, 2021 | 27.59 | 27.77 | 27.27 | 27.61 | 4,425,603 | +0.17(+0.62%) |
Jun 24, 2021 | 26.85 | 27.45 | 26.79 | 27.44 | 565,929 | +0.56(+2.08%) |
Jun 23, 2021 | 26.50 | 26.98 | 26.26 | 26.88 | 606,466 | +0.38(+1.43%) |
Jun 22, 2021 | 26.30 | 26.58 | 25.74 | 26.50 | 464,883 | +0.03(+0.11%) |
Jun 21, 2021 | 26.45 | 26.53 | 26.06 | 26.47 | 565,742 | +0.11(+0.42%) |
Jun 18, 2021 | 26.43 | 27.09 | 26.20 | 26.36 | 1,222,350 | -0.17(-0.64%) |
Jun 17, 2021 | 26.30 | 26.64 | 26.22 | 26.53 | 747,180 | +0.29(+1.11%) |
Jun 16, 2021 | 26.16 | 26.54 | 26.01 | 26.24 | 608,284 | +0.00(+0.00%) |
Jun 15, 2021 | 26.45 | 26.58 | 26.19 | 26.24 | 553,435 | -0.07(-0.27%) |
Jun 14, 2021 | 26.18 | 26.35 | 25.95 | 26.31 | 482,212 | +0.11(+0.42%) |
Jun 11, 2021 | 26.32 | 26.40 | 26.07 | 26.20 | 369,420 | -0.02(-0.08%) |
Jun 10, 2021 | 26.50 | 26.65 | 25.92 | 26.22 | 563,555 | -0.28(-1.06%) |
Jun 09, 2021 | 26.83 | 26.87 | 26.35 | 26.50 | 704,925 | -0.26(-0.97%) |
Jun 08, 2021 | 26.40 | 26.91 | 26.38 | 26.76 | 590,361 | +0.45(+1.71%) |
Jun 07, 2021 | 25.88 | 26.33 | 25.81 | 26.31 | 679,599 | +0.34(+1.31%) |
Jun 04, 2021 | 25.72 | 26.15 | 25.72 | 25.97 | 532,843 | +0.34(+1.33%) |
Jun 03, 2021 | 25.25 | 25.64 | 24.74 | 25.63 | 689,938 | +0.21(+0.83%) |
Jun 02, 2021 | 25.31 | 25.45 | 24.95 | 25.42 | 808,354 | +0.16(+0.63%) |
Jun 01, 2021 | 25.13 | 25.28 | 24.76 | 25.26 | 930,165 | +0.25(+1.00%) |
May 28, 2021 | 25.09 | 25.33 | 24.93 | 25.01 | 602,738 | -0.08(-0.32%) |
May 27, 2021 | 25.45 | 25.52 | 25.01 | 25.09 | 675,046 | -0.05(-0.20%) |
May 26, 2021 | 24.80 | 25.23 | 24.52 | 25.14 | 809,897 | +0.52(+2.11%) |
May 25, 2021 | 24.54 | 24.90 | 24.34 | 24.62 | 796,432 | +0.15(+0.61%) |
May 24, 2021 | 24.04 | 24.63 | 23.89 | 24.47 | 671,446 | +0.59(+2.47%) |
May 21, 2021 | 24.30 | 24.34 | 23.82 | 23.88 | 678,064 | -0.09(-0.38%) |
May 20, 2021 | 23.76 | 24.25 | 23.75 | 23.97 | 857,076 | +0.22(+0.93%) |
May 19, 2021 | 23.68 | 23.93 | 23.28 | 23.75 | 859,036 | -0.43(-1.78%) |
May 18, 2021 | 24.91 | 24.97 | 24.17 | 24.18 | 802,417 | -0.57(-2.30%) |
May 17, 2021 | 24.70 | 25.00 | 24.48 | 24.75 | 1,128,468 | -0.25(-1.00%) |
May 14, 2021 | 24.72 | 25.10 | 24.34 | 25.00 | 960,357 | +0.47(+1.92%) |
May 13, 2021 | 24.44 | 25.18 | 24.32 | 24.53 | 1,076,657 | +0.18(+0.74%) |
May 12, 2021 | 25.17 | 25.20 | 24.30 | 24.35 | 1,041,651 | -0.85(-3.39%) |
May 11, 2021 | 24.75 | 25.54 | 24.36 | 25.20 | 1,963,652 | -0.53(-2.04%) |
May 10, 2021 | 26.99 | 27.28 | 25.73 | 25.73 | 736,844 | -1.38(-5.09%) |
May 07, 2021 | 26.50 | 27.34 | 26.34 | 27.11 | 759,622 | +0.36(+1.35%) |
May 06, 2021 | 25.15 | 26.77 | 24.74 | 26.75 | 1,146,821 | +1.55(+6.15%) |
May 05, 2021 | 25.72 | 25.86 | 24.55 | 25.20 | 1,649,140 | -0.66(-2.55%) |
May 04, 2021 | 26.39 | 26.44 | 25.32 | 25.86 | 896,135 | -0.64(-2.42%) |
May 03, 2021 | 26.84 | 27.00 | 26.37 | 26.50 | 806,841 | -0.24(-0.90%) |
Apr 30, 2021 | 26.50 | 26.88 | 26.27 | 26.74 | 676,000 | -0.10(-0.37%) |
Apr 29, 2021 | 27.49 | 27.59 | 26.76 | 26.84 | 792,761 | -0.41(-1.50%) |
Apr 28, 2021 | 26.99 | 27.38 | 26.81 | 27.25 | 474,906 | +0.15(+0.55%) |
Apr 27, 2021 | 27.35 | 27.45 | 26.91 | 27.10 | 599,070 | -0.06(-0.22%) |
Apr 26, 2021 | 27.08 | 27.40 | 26.88 | 27.16 | 509,974 | +0.13(+0.48%) |
Apr 23, 2021 | 26.51 | 27.13 | 26.48 | 27.03 | 543,000 | +0.59(+2.21%) |
Apr 22, 2021 | 26.70 | 26.98 | 26.15 | 26.45 | 582,549 | -0.04(-0.13%) |
Apr 21, 2021 | 25.63 | 26.50 | 25.52 | 26.48 | 582,637 | +0.60(+2.32%) |
Apr 20, 2021 | 26.76 | 26.85 | 25.56 | 25.88 | 1,184,177 | -1.14(-4.22%) |
Apr 19, 2021 | 27.15 | 27.27 | 26.62 | 27.02 | 872,654 | -0.33(-1.21%) |
Apr 16, 2021 | 28.14 | 28.15 | 26.92 | 27.35 | 1,192,000 | -0.80(-2.84%) |
Apr 15, 2021 | 28.25 | 28.61 | 27.31 | 28.15 | 2,752,255 | -0.05(-0.18%) |
Apr 14, 2021 | 27.96 | 28.67 | 27.84 | 28.20 | 784,375 | +0.24(+0.86%) |
Apr 13, 2021 | 28.05 | 28.35 | 27.51 | 27.96 | 761,658 | -0.23(-0.82%) |
Apr 12, 2021 | 28.18 | 28.31 | 27.55 | 28.19 | 902,014 | +0.07(+0.25%) |
Apr 09, 2021 | 28.32 | 28.49 | 27.81 | 28.12 | 614,900 | -0.21(-0.74%) |
Apr 08, 2021 | 28.02 | 28.66 | 27.96 | 28.33 | 1,384,897 | +0.36(+1.29%) |
Apr 07, 2021 | 28.65 | 28.81 | 27.65 | 27.97 | 1,426,503 | -0.67(-2.34%) |
Apr 06, 2021 | 28.44 | 29.25 | 28.40 | 28.64 | 1,030,898 | +0.17(+0.60%) |
Apr 05, 2021 | 29.00 | 29.50 | 27.73 | 28.47 | 1,176,705 | +0.18(+0.64%) |
Apr 01, 2021 | 28.00 | 28.70 | 27.69 | 28.29 | 1,488,200 | +1.01(+3.70%) |
Mar 31, 2021 | 28.48 | 28.68 | 27.28 | 27.28 | 2,324,438 | -0.64(-2.29%) |
Mar 30, 2021 | 28.80 | 29.60 | 27.65 | 27.92 | 4,782,687 | +0.49(+1.79%) |
Mar 29, 2021 | 25.82 | 28.30 | 25.69 | 27.43 | 2,909,171 | +1.41(+5.42%) |
Mar 26, 2021 | 25.45 | 26.05 | 25.08 | 26.02 | 1,187,000 | +0.71(+2.81%) |
Mar 25, 2021 | 24.50 | 25.40 | 23.75 | 25.31 | 1,767,520 | +0.58(+2.35%) |
Mar 24, 2021 | 25.39 | 26.08 | 24.70 | 24.73 | 1,192,360 | -0.39(-1.55%) |
Mar 23, 2021 | 25.12 | 25.67 | 25.00 | 25.12 | 1,457,205 | -0.36(-1.41%) |
Mar 22, 2021 | 25.68 | 26.09 | 25.24 | 25.48 | 1,093,112 | -0.30(-1.16%) |
Mar 19, 2021 | 25.75 | 26.13 | 25.23 | 25.78 | 2,560,200 | +0.00(+0.00%) |
Mar 18, 2021 | 26.86 | 27.25 | 25.74 | 25.78 | 1,659,821 | -1.30(-4.80%) |
Mar 17, 2021 | 26.26 | 27.52 | 25.75 | 27.08 | 1,413,631 | +0.60(+2.27%) |
Mar 16, 2021 | 27.43 | 27.43 | 26.19 | 26.48 | 794,590 | -0.60(-2.22%) |
Mar 15, 2021 | 26.45 | 27.33 | 26.39 | 27.08 | 861,329 | +0.56(+2.11%) |
Mar 12, 2021 | 26.65 | 26.92 | 26.18 | 26.52 | 824,400 | -0.43(-1.60%) |
Mar 11, 2021 | 26.00 | 27.03 | 26.00 | 26.95 | 1,167,062 | +1.41(+5.52%) |
Mar 10, 2021 | 25.29 | 26.16 | 25.15 | 25.54 | 1,198,508 | +0.80(+3.23%) |
Mar 09, 2021 | 24.09 | 25.25 | 23.68 | 24.74 | 1,435,070 | +1.58(+6.82%) |
Mar 08, 2021 | 24.21 | 24.62 | 22.70 | 23.16 | 1,945,395 | -0.87(-3.62%) |
Mar 05, 2021 | 25.28 | 25.39 | 22.31 | 24.03 | 3,312,600 | -1.06(-4.22%) |
Mar 04, 2021 | 26.15 | 26.60 | 24.54 | 25.09 | 1,818,650 | -1.61(-6.03%) |
Mar 03, 2021 | 27.05 | 27.69 | 26.67 | 26.70 | 869,499 | -0.35(-1.29%) |
Mar 02, 2021 | 27.66 | 27.75 | 27.04 | 27.05 | 982,680 | -0.53(-1.92%) |
Mar 01, 2021 | 27.74 | 28.16 | 27.50 | 27.58 | 1,222,706 | +0.08(+0.29%) |
Feb 26, 2021 | 27.01 | 28.31 | 26.23 | 27.50 | 2,655,600 | -1.01(-3.54%) |
Feb 25, 2021 | 29.53 | 30.04 | 28.51 | 28.51 | 1,472,457 | -1.55(-5.16%) |
Feb 24, 2021 | 28.99 | 30.40 | 28.73 | 30.06 | 854,491 | +1.06(+3.66%) |
Feb 23, 2021 | 29.19 | 29.27 | 27.81 | 29.00 | 1,603,152 | -1.50(-4.92%) |
Feb 22, 2021 | 30.00 | 31.02 | 29.56 | 30.50 | 1,298,442 | +0.25(+0.83%) |
Feb 19, 2021 | 30.14 | 31.36 | 30.11 | 30.25 | 1,279,800 | +0.33(+1.10%) |
Feb 18, 2021 | 31.37 | 31.61 | 29.78 | 29.92 | 2,199,119 | -3.32(-9.99%) |
Feb 17, 2021 | 32.61 | 33.35 | 31.78 | 33.24 | 898,719 | +0.27(+0.82%) |
Feb 16, 2021 | 33.93 | 34.11 | 32.90 | 32.97 | 1,515,077 | +0.08(+0.24%) |
Feb 12, 2021 | 32.02 | 32.99 | 32.02 | 32.89 | 719,100 | +0.27(+0.83%) |
Feb 11, 2021 | 32.17 | 33.19 | 32.07 | 32.62 | 964,435 | +0.32(+0.99%) |
Feb 10, 2021 | 33.11 | 33.26 | 31.47 | 32.30 | 1,365,855 | -0.47(-1.43%) |
Feb 09, 2021 | 31.05 | 32.87 | 30.42 | 32.77 | 2,679,592 | +2.39(+7.87%) |
Feb 08, 2021 | 31.33 | 31.34 | 29.90 | 30.38 | 1,559,976 | +1.09(+3.72%) |
Feb 05, 2021 | 29.75 | 29.89 | 28.60 | 29.29 | 1,023,700 | -0.04(-0.14%) |
Feb 04, 2021 | 29.04 | 29.63 | 28.52 | 29.33 | 916,139 | +0.70(+2.44%) |
Feb 03, 2021 | 27.94 | 28.78 | 27.87 | 28.63 | 688,661 | +0.71(+2.54%) |
Feb 02, 2021 | 27.71 | 28.06 | 27.16 | 27.92 | 936,256 | +0.91(+3.37%) |
Feb 01, 2021 | 26.82 | 27.08 | 26.14 | 27.01 | 1,013,327 | +0.47(+1.77%) |
Jan 29, 2021 | 27.62 | 27.81 | 26.53 | 26.54 | 1,365,300 | -1.30(-4.67%) |
Jan 28, 2021 | 28.49 | 28.68 | 27.76 | 27.84 | 1,121,006 | -0.07(-0.25%) |
Jan 27, 2021 | 28.23 | 29.32 | 27.39 | 27.91 | 1,548,204 | -1.25(-4.29%) |
Jan 26, 2021 | 30.25 | 30.25 | 29.05 | 29.16 | 744,988 | -0.81(-2.70%) |
Jan 25, 2021 | 30.61 | 31.03 | 29.81 | 29.97 | 1,262,752 | +0.02(+0.07%) |
Jan 22, 2021 | 29.61 | 30.43 | 29.32 | 29.95 | 1,675,700 | +0.52(+1.77%) |
Jan 21, 2021 | 29.10 | 29.96 | 28.72 | 29.43 | 1,216,153 | +0.07(+0.24%) |
Jan 20, 2021 | 30.17 | 30.62 | 29.16 | 29.36 | 1,496,510 | -0.64(-2.13%) |
Jan 19, 2021 | 30.00 | 30.83 | 29.85 | 30.00 | 1,976,836 | +0.45(+1.52%) |
Jan 15, 2021 | 30.21 | 30.39 | 29.25 | 29.55 | 1,612,900 | -0.85(-2.80%) |
Jan 14, 2021 | 28.20 | 31.54 | 28.01 | 30.40 | 3,287,706 | +2.64(+9.51%) |
Jan 13, 2021 | 28.35 | 28.67 | 27.64 | 27.76 | 1,586,974 | -0.32(-1.14%) |
Jan 12, 2021 | 26.60 | 28.25 | 26.41 | 28.08 | 1,637,440 | +1.72(+6.53%) |
Jan 11, 2021 | 25.84 | 26.70 | 25.71 | 26.36 | 806,729 | -0.21(-0.79%) |
Jan 08, 2021 | 27.02 | 27.39 | 26.18 | 26.57 | 1,095,300 | -0.38(-1.41%) |
Jan 07, 2021 | 26.39 | 27.01 | 25.89 | 26.95 | 1,320,860 | +0.26(+0.97%) |
Jan 06, 2021 | 26.33 | 27.10 | 25.84 | 26.69 | 2,186,412 | -0.22(-0.82%) |
Jan 05, 2021 | 28.52 | 28.98 | 26.87 | 26.91 | 2,075,183 | +0.54(+2.05%) |
Jan 04, 2021 | 27.20 | 27.72 | 25.83 | 26.37 | 1,301,136 | -1.06(-3.86%) |
Dec 31, 2020 | 27.43 | 27.43 | 27.43 | 1,074,277 | -0.34(-1.22%) | |
Dec 30, 2020 | 27.62 | 28.53 | 27.55 | 27.77 | 1,074,277 | +0.30(+1.09%) |
Dec 29, 2020 | 28.07 | 28.18 | 26.82 | 27.47 | 857,010 | -0.38(-1.36%) |
Dec 28, 2020 | 26.60 | 28.12 | 26.50 | 27.85 | 1,528,265 | +1.45(+5.49%) |
Dec 24, 2020 | 26.29 | 26.60 | 26.12 | 26.40 | 414,300 | +0.15(+0.57%) |
Dec 23, 2020 | 26.16 | 26.48 | 26.03 | 26.25 | 1,027,558 | +0.17(+0.65%) |
Dec 22, 2020 | 26.33 | 26.66 | 25.92 | 26.08 | 1,051,342 | -0.14(-0.53%) |
Dec 21, 2020 | 25.60 | 26.90 | 25.15 | 26.22 | 1,217,180 | +0.46(+1.79%) |
Dec 18, 2020 | 25.36 | 26.68 | 25.24 | 25.76 | 2,741,100 | +0.67(+2.67%) |
Dec 17, 2020 | 23.53 | 25.17 | 23.30 | 25.09 | 1,566,606 | +1.56(+6.63%) |
Dec 16, 2020 | 24.65 | 24.77 | 23.49 | 23.53 | 1,024,029 | -0.90(-3.68%) |
Dec 15, 2020 | 23.73 | 24.58 | 23.43 | 24.43 | 904,986 | +0.92(+3.91%) |
Dec 14, 2020 | 24.00 | 24.04 | 23.46 | 23.51 | 837,032 | -0.34(-1.43%) |
Dec 11, 2020 | 23.46 | 24.02 | 23.36 | 23.85 | 543,100 | +0.27(+1.15%) |
Dec 10, 2020 | 23.57 | 23.86 | 23.29 | 23.58 | 703,347 | -0.14(-0.59%) |
Dec 09, 2020 | 24.60 | 24.60 | 23.48 | 23.72 | 1,100,609 | -0.52(-2.15%) |
Dec 08, 2020 | 23.61 | 24.48 | 23.52 | 24.24 | 1,738,687 | +0.77(+3.28%) |
Dec 07, 2020 | 23.00 | 23.52 | 22.75 | 23.47 | 930,169 | +0.37(+1.60%) |
Dec 04, 2020 | 22.35 | 23.16 | 22.35 | 23.10 | 931,400 | +0.80(+3.59%) |
Dec 03, 2020 | 21.73 | 22.44 | 21.61 | 22.30 | 619,701 | +0.63(+2.91%) |
Dec 02, 2020 | 21.54 | 21.94 | 21.30 | 21.67 | 641,790 | +0.19(+0.88%) |
Dec 01, 2020 | 21.40 | 21.72 | 21.25 | 21.48 | 551,543 | +0.31(+1.46%) |
Nov 30, 2020 | 21.30 | 21.42 | 20.76 | 21.17 | 648,801 | -0.24(-1.12%) |
Nov 27, 2020 | 21.52 | 21.52 | 21.21 | 21.41 | 354,200 | -0.15(-0.70%) |
Nov 25, 2020 | 21.53 | 21.80 | 21.27 | 21.56 | 674,300 | -0.02(-0.09%) |
Nov 24, 2020 | 21.15 | 21.58 | 20.94 | 21.58 | 948,156 | +0.77(+3.70%) |
Nov 23, 2020 | 20.24 | 20.85 | 20.13 | 20.81 | 775,453 | +0.68(+3.38%) |
Nov 20, 2020 | 20.37 | 20.64 | 20.03 | 20.13 | 609,400 | -0.53(-2.57%) |
Nov 19, 2020 | 20.26 | 20.68 | 20.04 | 20.66 | 643,292 | +0.27(+1.30%) |
Nov 18, 2020 | 20.88 | 21.10 | 20.39 | 20.39 | 709,346 | -0.46(-2.18%) |
Nov 17, 2020 | 20.60 | 20.92 | 20.51 | 20.85 | 625,819 | +0.08(+0.39%) |
Nov 16, 2020 | 20.55 | 20.87 | 20.27 | 20.77 | 734,228 | +0.68(+3.38%) |
Nov 13, 2020 | 19.60 | 20.27 | 19.60 | 20.09 | 1,202,600 | +0.67(+3.45%) |
Nov 12, 2020 | 19.18 | 19.50 | 19.07 | 19.42 | 973,537 | -0.03(-0.15%) |
Nov 11, 2020 | 19.34 | 19.48 | 18.75 | 19.45 | 1,003,023 | +0.16(+0.83%) |
Nov 10, 2020 | 18.85 | 19.33 | 18.76 | 19.29 | 1,253,931 | +0.78(+4.21%) |
Nov 09, 2020 | 19.98 | 20.73 | 18.48 | 18.51 | 1,529,582 | -1.02(-5.22%) |
Nov 06, 2020 | 20.04 | 20.20 | 19.22 | 19.53 | 548,600 | -0.51(-2.54%) |
Nov 05, 2020 | 20.46 | 20.67 | 19.99 | 20.04 | 627,191 | -0.26(-1.28%) |
Nov 04, 2020 | 20.16 | 21.02 | 20.07 | 20.30 | 787,159 | +0.14(+0.69%) |
Nov 03, 2020 | 19.97 | 20.33 | 19.65 | 20.16 | 1,048,148 | +0.66(+3.38%) |
Nov 02, 2020 | 19.14 | 19.78 | 18.88 | 19.50 | 820,704 | +0.61(+3.23%) |
Oct 30, 2020 | 19.50 | 20.06 | 18.22 | 18.89 | 1,591,800 | -0.49(-2.53%) |
Oct 29, 2020 | 19.20 | 19.84 | 19.06 | 19.38 | 1,115,545 | +0.14(+0.73%) |
Oct 28, 2020 | 20.26 | 20.54 | 19.19 | 19.24 | 1,158,846 | -1.43(-6.92%) |
Oct 27, 2020 | 20.69 | 21.08 | 20.49 | 20.67 | 786,493 | -0.11(-0.53%) |
Oct 26, 2020 | 21.11 | 21.25 | 20.39 | 20.78 | 772,793 | -0.82(-3.80%) |
Oct 23, 2020 | 21.68 | 21.74 | 21.31 | 21.60 | 557,400 | +0.13(+0.61%) |
Oct 22, 2020 | 20.68 | 21.58 | 20.68 | 21.47 | 836,802 | +0.89(+4.32%) |
Oct 21, 2020 | 20.66 | 20.79 | 20.33 | 20.58 | 443,321 | -0.08(-0.39%) |
Oct 20, 2020 | 20.99 | 21.13 | 20.53 | 20.66 | 511,037 | +0.02(+0.10%) |
Oct 19, 2020 | 20.78 | 21.27 | 20.56 | 20.64 | 637,206 | -0.15(-0.72%) |
Oct 16, 2020 | 21.08 | 21.27 | 20.77 | 20.79 | 696,500 | -0.31(-1.47%) |
Oct 15, 2020 | 20.71 | 21.17 | 20.61 | 21.10 | 462,435 | +0.09(+0.43%) |
Oct 14, 2020 | 21.01 | 21.41 | 20.94 | 21.01 | 572,845 | +0.05(+0.24%) |
Oct 13, 2020 | 20.98 | 21.21 | 20.77 | 20.96 | 682,581 | -0.32(-1.50%) |
Oct 12, 2020 | 20.82 | 21.40 | 20.57 | 21.28 | 596,232 | +0.39(+1.87%) |
Oct 09, 2020 | 21.25 | 21.59 | 20.80 | 20.89 | 777,000 | -0.12(-0.57%) |
Oct 08, 2020 | 20.73 | 21.10 | 20.48 | 21.01 | 636,120 | +0.58(+2.84%) |
Oct 07, 2020 | 20.09 | 20.87 | 20.08 | 20.43 | 1,004,526 | +0.73(+3.71%) |
Oct 06, 2020 | 20.24 | 20.47 | 19.69 | 19.70 | 617,975 | -0.32(-1.60%) |
Oct 05, 2020 | 19.86 | 20.16 | 19.68 | 20.02 | 709,298 | +0.40(+2.04%) |
Oct 02, 2020 | 19.02 | 19.69 | 18.95 | 19.62 | 493,900 | +0.22(+1.13%) |
Oct 01, 2020 | 19.39 | 19.58 | 19.14 | 19.40 | 633,837 | +0.12(+0.62%) |
Sep 30, 2020 | 19.57 | 19.77 | 19.00 | 19.28 | 952,440 | -0.18(-0.92%) |
Sep 29, 2020 | 19.35 | 19.57 | 19.09 | 19.46 | 669,001 | +0.11(+0.57%) |
Sep 28, 2020 | 19.30 | 19.70 | 19.15 | 19.35 | 1,057,336 | +0.32(+1.68%) |
Sep 25, 2020 | 19.34 | 19.41 | 18.93 | 19.03 | 1,564,400 | +0.60(+3.26%) |
Sep 24, 2020 | 18.42 | 18.65 | 18.04 | 18.43 | 858,928 | -0.08(-0.43%) |
Sep 23, 2020 | 19.05 | 19.42 | 18.44 | 18.51 | 1,056,158 | -0.36(-1.91%) |
Sep 22, 2020 | 19.17 | 19.46 | 17.76 | 18.87 | 3,891,543 | -0.89(-4.50%) |
Sep 21, 2020 | 20.37 | 20.54 | 19.55 | 19.76 | 1,300,277 | -1.22(-5.82%) |
Sep 18, 2020 | 21.69 | 21.74 | 20.91 | 20.98 | 3,355,900 | -0.55(-2.55%) |
Sep 17, 2020 | 21.33 | 21.60 | 21.07 | 21.53 | 1,293,311 | -0.08(-0.37%) |
Sep 16, 2020 | 21.15 | 22.26 | 20.93 | 21.61 | 2,065,544 | +0.65(+3.10%) |
Sep 15, 2020 | 20.72 | 21.15 | 20.23 | 20.96 | 1,181,569 | +0.28(+1.35%) |
Sep 14, 2020 | 19.85 | 20.88 | 19.73 | 20.68 | 1,347,854 | +1.04(+5.30%) |
Sep 11, 2020 | 19.64 | 19.79 | 19.37 | 19.64 | 824,700 | +0.17(+0.87%) |
Sep 10, 2020 | 19.62 | 19.90 | 19.35 | 19.47 | 1,285,396 | -0.08(-0.41%) |
Sep 09, 2020 | 19.62 | 19.71 | 19.31 | 19.55 | 803,074 | +0.32(+1.66%) |
Sep 08, 2020 | 19.09 | 19.52 | 18.86 | 19.23 | 1,388,836 | -0.03(-0.16%) |
Sep 04, 2020 | 19.68 | 19.83 | 18.84 | 19.26 | 1,060,000 | -0.26(-1.33%) |
Sep 03, 2020 | 20.00 | 20.15 | 19.30 | 19.52 | 847,147 | -0.39(-1.96%) |
Sep 02, 2020 | 19.73 | 20.00 | 19.58 | 19.91 | 612,844 | +0.21(+1.07%) |
Sep 01, 2020 | 19.46 | 19.93 | 19.23 | 19.70 | 587,767 | +0.15(+0.77%) |
Aug 31, 2020 | 19.68 | 19.80 | 19.40 | 19.55 | 1,136,805 | -0.16(-0.81%) |
Aug 28, 2020 | 19.78 | 19.84 | 19.56 | 19.71 | 635,900 | +0.10(+0.51%) |
Aug 27, 2020 | 19.21 | 19.79 | 19.16 | 19.61 | 748,184 | +0.35(+1.82%) |
Aug 26, 2020 | 19.48 | 19.50 | 19.23 | 19.26 | 486,161 | -0.23(-1.18%) |
Aug 25, 2020 | 19.50 | 19.58 | 19.18 | 19.49 | 699,706 | +0.14(+0.72%) |
Aug 24, 2020 | 19.02 | 19.39 | 18.76 | 19.35 | 756,571 | +0.41(+2.16%) |
Aug 21, 2020 | 18.82 | 19.21 | 18.59 | 18.94 | 654,500 | +0.02(+0.11%) |
Aug 20, 2020 | 19.13 | 19.40 | 18.84 | 18.92 | 802,031 | -0.52(-2.67%) |
Aug 19, 2020 | 19.51 | 19.61 | 19.30 | 19.44 | 596,157 | +0.01(+0.05%) |
Aug 18, 2020 | 19.53 | 19.72 | 19.34 | 19.43 | 682,140 | -0.16(-0.82%) |
Aug 17, 2020 | 19.95 | 19.97 | 19.05 | 19.59 | 868,167 | -0.30(-1.48%) |
Aug 14, 2020 | 19.39 | 20.24 | 19.29 | 19.89 | 2,224,500 | +0.65(+3.35%) |
Aug 13, 2020 | 19.11 | 19.51 | 19.05 | 19.24 | 601,647 | -0.05(-0.26%) |
Aug 12, 2020 | 19.48 | 19.53 | 19.07 | 19.29 | 926,440 | +0.00(+0.00%) |
Aug 11, 2020 | 19.43 | 19.69 | 19.08 | 19.29 | 1,238,347 | +0.00(+0.00%) |
Aug 10, 2020 | 19.42 | 19.64 | 19.05 | 19.29 | 863,355 | -0.07(-0.36%) |
Aug 07, 2020 | 18.82 | 19.41 | 18.78 | 19.36 | 1,055,400 | +0.45(+2.38%) |
Aug 06, 2020 | 19.29 | 19.36 | 18.66 | 18.91 | 1,081,626 | -0.44(-2.27%) |
Aug 05, 2020 | 19.47 | 20.00 | 18.68 | 19.35 | 1,705,514 | +0.72(+3.86%) |
Aug 04, 2020 | 18.35 | 18.84 | 18.17 | 18.63 | 1,309,434 | +0.33(+1.80%) |
Aug 03, 2020 | 18.11 | 18.37 | 17.52 | 18.30 | 1,339,181 | +0.29(+1.61%) |
Jul 31, 2020 | 18.21 | 18.21 | 17.40 | 18.01 | 1,096,600 | -0.26(-1.42%) |
Jul 30, 2020 | 17.92 | 18.50 | 17.71 | 18.27 | 812,871 | -0.08(-0.44%) |
Jul 29, 2020 | 18.46 | 18.77 | 18.07 | 18.35 | 1,049,321 | -0.03(-0.16%) |
Jul 28, 2020 | 18.31 | 18.77 | 18.27 | 18.38 | 2,063,195 | -0.07(-0.38%) |
Jul 27, 2020 | 19.47 | 19.56 | 18.25 | 18.45 | 2,042,016 | -0.95(-4.90%) |
Jul 24, 2020 | 18.65 | 20.58 | 18.37 | 19.40 | 6,467,200 | +1.59(+8.93%) |
Jul 23, 2020 | 17.91 | 18.84 | 17.30 | 17.81 | 4,301,173 | -0.04(-0.22%) |
Jul 22, 2020 | 15.94 | 18.10 | 15.94 | 17.85 | 4,683,565 | +1.81(+11.28%) |
Jul 21, 2020 | 16.23 | 16.27 | 15.94 | 16.04 | 700,919 | +0.13(+0.82%) |
Jul 20, 2020 | 15.96 | 16.10 | 15.77 | 15.91 | 614,373 | -0.05(-0.31%) |
Jul 17, 2020 | 15.90 | 16.12 | 15.74 | 15.96 | 721,900 | +0.09(+0.57%) |
Jul 16, 2020 | 15.69 | 15.99 | 15.54 | 15.87 | 652,222 | -0.07(-0.44%) |
Jul 15, 2020 | 15.70 | 16.14 | 15.61 | 15.94 | 1,027,319 | +0.51(+3.31%) |
Jul 14, 2020 | 15.10 | 15.44 | 14.95 | 15.43 | 1,290,697 | +0.27(+1.78%) |
Jul 13, 2020 | 15.18 | 15.59 | 14.76 | 15.16 | 1,490,409 | +0.15(+1.00%) |
Jul 10, 2020 | 14.63 | 15.04 | 14.48 | 15.01 | 1,027,000 | +0.37(+2.53%) |
Jul 09, 2020 | 15.01 | 15.05 | 14.40 | 14.64 | 1,561,164 | -0.41(-2.72%) |
Jul 08, 2020 | 15.00 | 15.41 | 14.86 | 15.05 | 1,866,904 | +0.08(+0.53%) |
Jul 07, 2020 | 15.32 | 15.49 | 14.93 | 14.97 | 1,234,732 | -0.54(-3.48%) |
Jul 06, 2020 | 15.80 | 15.82 | 15.26 | 15.51 | 940,950 | +0.07(+0.45%) |
Jul 02, 2020 | 15.74 | 15.88 | 15.36 | 15.44 | 1,191,400 | +0.11(+0.72%) |