Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.24 | 24.39 | 23.83 | 23.92 | 1,482,824 | -0.41(-1.69%) |
Jul 29, 2021 | 23.40 | 24.48 | 23.28 | 24.33 | 2,908,835 | +0.86(+3.66%) |
Jul 28, 2021 | 23.63 | 23.80 | 23.39 | 23.47 | 2,157,929 | +0.05(+0.21%) |
Jul 27, 2021 | 23.23 | 23.65 | 23.00 | 23.42 | 1,571,117 | +0.14(+0.60%) |
Jul 26, 2021 | 24.13 | 24.28 | 23.19 | 23.28 | 4,439,226 | -0.78(-3.24%) |
Jul 23, 2021 | 23.41 | 24.10 | 23.33 | 24.06 | 2,536,952 | +0.76(+3.26%) |
Jul 22, 2021 | 23.19 | 23.57 | 23.14 | 23.30 | 1,601,259 | +0.19(+0.82%) |
Jul 21, 2021 | 23.47 | 23.59 | 22.71 | 23.11 | 2,978,102 | -0.63(-2.65%) |
Jul 20, 2021 | 23.13 | 23.96 | 23.05 | 23.74 | 3,719,563 | +0.77(+3.35%) |
Jul 19, 2021 | 23.26 | 23.57 | 22.46 | 22.97 | 4,899,524 | -0.50(-2.13%) |
Jul 16, 2021 | 23.67 | 23.79 | 23.32 | 23.47 | 1,230,268 | +0.01(+0.04%) |
Jul 15, 2021 | 23.77 | 23.95 | 23.35 | 23.46 | 2,253,031 | -0.38(-1.59%) |
Jul 14, 2021 | 24.30 | 24.66 | 23.81 | 23.84 | 2,058,167 | -0.35(-1.45%) |
Jul 13, 2021 | 24.57 | 24.75 | 24.15 | 24.19 | 1,845,304 | -0.53(-2.14%) |
Jul 12, 2021 | 25.30 | 25.33 | 24.52 | 24.72 | 2,861,557 | -0.37(-1.47%) |
Jul 09, 2021 | 25.11 | 25.18 | 24.76 | 25.09 | 1,399,321 | -0.03(-0.12%) |
Jul 08, 2021 | 25.15 | 25.37 | 24.82 | 25.12 | 1,551,684 | -0.49(-1.91%) |
Jul 07, 2021 | 26.50 | 26.58 | 25.51 | 25.61 | 2,452,244 | -0.73(-2.77%) |
Jul 06, 2021 | 26.85 | 26.85 | 25.99 | 26.34 | 2,551,849 | -0.60(-2.23%) |
Jul 02, 2021 | 26.75 | 27.41 | 26.69 | 26.94 | 2,394,370 | +0.29(+1.09%) |
Jul 01, 2021 | 25.49 | 26.78 | 25.47 | 26.65 | 3,308,896 | +1.10(+4.31%) |
Jun 30, 2021 | 26.02 | 26.77 | 25.52 | 25.55 | 5,177,226 | -0.08(-0.31%) |
Jun 29, 2021 | 26.05 | 26.07 | 25.45 | 25.63 | 4,631,850 | -0.37(-1.42%) |
Jun 28, 2021 | 25.26 | 26.00 | 25.23 | 26.00 | 6,492,930 | +0.79(+3.13%) |
Jun 25, 2021 | 25.31 | 25.33 | 25.02 | 25.21 | 4,553,830 | -0.03(-0.12%) |
Jun 24, 2021 | 25.30 | 25.44 | 25.20 | 25.24 | 3,693,752 | +0.03(+0.12%) |
Jun 23, 2021 | 25.15 | 25.54 | 25.07 | 25.21 | 2,360,688 | +0.01(+0.04%) |
Jun 22, 2021 | 24.91 | 25.20 | 24.76 | 25.20 | 1,463,025 | +0.25(+1.00%) |
Jun 21, 2021 | 24.93 | 25.09 | 24.64 | 24.95 | 2,016,955 | -0.04(-0.16%) |
Jun 18, 2021 | 24.97 | 25.28 | 24.84 | 24.99 | 3,999,941 | +0.01(+0.04%) |
Jun 17, 2021 | 25.03 | 25.39 | 24.64 | 24.98 | 2,461,020 | -0.16(-0.64%) |
Jun 16, 2021 | 25.21 | 25.45 | 24.79 | 25.14 | 3,216,585 | -0.06(-0.24%) |
Jun 15, 2021 | 25.11 | 25.23 | 24.95 | 25.20 | 2,111,952 | +0.07(+0.28%) |
Jun 14, 2021 | 25.07 | 25.42 | 24.88 | 25.13 | 2,657,750 | +0.13(+0.52%) |
Jun 11, 2021 | 24.97 | 25.20 | 24.91 | 25.00 | 2,008,260 | -0.04(-0.16%) |
Jun 10, 2021 | 24.60 | 25.18 | 24.53 | 25.04 | 1,833,267 | +0.41(+1.66%) |
Jun 09, 2021 | 24.94 | 25.13 | 24.52 | 24.63 | 1,691,300 | -0.29(-1.16%) |
Jun 08, 2021 | 24.83 | 25.20 | 24.83 | 24.92 | 2,420,128 | +0.09(+0.36%) |
Jun 07, 2021 | 25.20 | 25.36 | 24.80 | 24.83 | 2,689,619 | -0.33(-1.31%) |
Jun 04, 2021 | 24.89 | 25.23 | 24.83 | 25.16 | 2,324,553 | +0.44(+1.78%) |
Jun 03, 2021 | 24.29 | 24.72 | 24.18 | 24.72 | 1,819,573 | +0.19(+0.77%) |
Jun 02, 2021 | 24.15 | 24.83 | 23.65 | 24.53 | 3,999,522 | +0.56(+2.34%) |
Jun 01, 2021 | 23.40 | 24.34 | 23.26 | 23.97 | 3,937,098 | +0.66(+2.83%) |
May 28, 2021 | 22.89 | 23.60 | 22.50 | 23.31 | 3,531,960 | +0.44(+1.92%) |
May 27, 2021 | 23.10 | 23.21 | 22.75 | 22.87 | 2,008,889 | -0.30(-1.29%) |
May 26, 2021 | 23.00 | 23.30 | 22.89 | 23.17 | 1,052,065 | +0.31(+1.36%) |
May 25, 2021 | 23.33 | 23.55 | 22.83 | 22.86 | 1,705,686 | -0.49(-2.10%) |
May 24, 2021 | 23.28 | 23.66 | 23.10 | 23.35 | 2,016,195 | +0.11(+0.47%) |
May 21, 2021 | 23.48 | 23.62 | 23.21 | 23.24 | 1,581,254 | -0.09(-0.39%) |
May 20, 2021 | 23.37 | 23.58 | 23.17 | 23.33 | 1,591,922 | +0.15(+0.65%) |
May 19, 2021 | 23.09 | 23.37 | 22.93 | 23.18 | 1,470,389 | -0.22(-0.94%) |
May 18, 2021 | 23.72 | 23.86 | 23.40 | 23.40 | 1,716,637 | -0.16(-0.68%) |
May 17, 2021 | 23.17 | 23.63 | 23.01 | 23.56 | 1,992,780 | +0.25(+1.07%) |
May 14, 2021 | 22.75 | 23.40 | 22.55 | 23.31 | 2,402,150 | +0.70(+3.10%) |
May 13, 2021 | 22.22 | 22.88 | 22.15 | 22.61 | 5,295,954 | +0.67(+3.05%) |
May 12, 2021 | 22.42 | 22.75 | 21.90 | 21.94 | 3,410,414 | -0.84(-3.69%) |
May 11, 2021 | 21.71 | 22.90 | 21.55 | 22.78 | 4,116,109 | +0.34(+1.52%) |
May 10, 2021 | 21.05 | 22.62 | 20.83 | 22.44 | 6,330,198 | +1.28(+6.05%) |
May 07, 2021 | 20.96 | 21.46 | 20.96 | 21.16 | 1,453,872 | +0.42(+2.03%) |
May 06, 2021 | 20.80 | 20.94 | 20.38 | 20.74 | 2,081,662 | -0.15(-0.72%) |
May 05, 2021 | 21.16 | 21.29 | 20.71 | 20.89 | 1,748,950 | -0.12(-0.57%) |
May 04, 2021 | 20.98 | 21.03 | 20.36 | 21.01 | 2,752,744 | -0.03(-0.14%) |
May 03, 2021 | 21.52 | 21.56 | 20.95 | 21.04 | 3,607,097 | -0.26(-1.22%) |
Apr 30, 2021 | 21.51 | 21.56 | 21.09 | 21.30 | 2,214,500 | -0.31(-1.43%) |
Apr 29, 2021 | 22.17 | 22.17 | 21.52 | 21.61 | 2,129,377 | -0.48(-2.17%) |
Apr 28, 2021 | 22.10 | 22.19 | 21.93 | 22.09 | 1,868,925 | -0.01(-0.05%) |
Apr 27, 2021 | 22.26 | 22.38 | 21.97 | 22.10 | 1,612,913 | -0.11(-0.50%) |
Apr 26, 2021 | 22.18 | 22.37 | 22.02 | 22.21 | 1,782,878 | +0.12(+0.54%) |
Apr 23, 2021 | 21.92 | 22.21 | 21.78 | 22.09 | 1,498,300 | +0.19(+0.87%) |
Apr 22, 2021 | 21.99 | 22.31 | 21.88 | 21.90 | 2,068,225 | -0.10(-0.45%) |
Apr 21, 2021 | 21.74 | 22.07 | 21.58 | 22.00 | 2,901,362 | +0.19(+0.87%) |
Apr 20, 2021 | 21.50 | 21.87 | 21.43 | 21.81 | 3,363,576 | +0.38(+1.77%) |
Apr 19, 2021 | 21.50 | 21.79 | 21.22 | 21.43 | 1,808,628 | -0.12(-0.56%) |
Apr 16, 2021 | 21.80 | 21.86 | 21.46 | 21.55 | 2,047,600 | -0.09(-0.42%) |
Apr 15, 2021 | 21.86 | 21.86 | 21.18 | 21.64 | 2,459,365 | -0.10(-0.46%) |
Apr 14, 2021 | 21.47 | 22.04 | 21.31 | 21.74 | 2,732,512 | +0.53(+2.50%) |
Apr 13, 2021 | 21.51 | 21.69 | 21.16 | 21.21 | 3,050,317 | -0.34(-1.58%) |
Apr 12, 2021 | 21.68 | 21.84 | 21.47 | 21.55 | 2,703,080 | -0.15(-0.69%) |
Apr 09, 2021 | 22.00 | 22.27 | 21.64 | 21.70 | 5,498,200 | -0.30(-1.36%) |
Apr 08, 2021 | 21.85 | 22.61 | 21.16 | 22.00 | 17,889,378 | -2.27(-9.35%) |
Apr 07, 2021 | 24.07 | 24.32 | 23.81 | 24.27 | 1,894,981 | +0.16(+0.66%) |
Apr 06, 2021 | 24.39 | 24.74 | 24.07 | 24.11 | 1,789,447 | -0.37(-1.51%) |
Apr 05, 2021 | 24.00 | 24.76 | 23.66 | 24.48 | 3,364,891 | +0.49(+2.04%) |
Apr 01, 2021 | 23.30 | 24.15 | 23.30 | 23.99 | 3,113,600 | +1.03(+4.49%) |
Mar 31, 2021 | 23.40 | 23.59 | 22.96 | 22.96 | 3,104,206 | -0.07(-0.30%) |
Mar 30, 2021 | 23.35 | 23.67 | 22.85 | 23.03 | 3,249,281 | -0.37(-1.58%) |
Mar 29, 2021 | 23.31 | 23.65 | 23.01 | 23.40 | 2,935,625 | +0.15(+0.65%) |
Mar 26, 2021 | 23.39 | 23.49 | 22.62 | 23.25 | 2,256,400 | -0.12(-0.51%) |
Mar 25, 2021 | 22.67 | 23.56 | 22.27 | 23.37 | 3,679,967 | +0.38(+1.65%) |
Mar 24, 2021 | 23.60 | 24.09 | 22.95 | 22.99 | 5,374,591 | -0.69(-2.91%) |
Mar 23, 2021 | 23.96 | 24.21 | 23.30 | 23.68 | 6,951,680 | +0.03(+0.13%) |
Mar 22, 2021 | 22.45 | 26.47 | 22.09 | 23.65 | 22,900,984 | +1.08(+4.79%) |
Mar 19, 2021 | 21.23 | 22.95 | 21.20 | 22.57 | 5,859,000 | +1.47(+6.97%) |
Mar 18, 2021 | 21.65 | 22.07 | 21.01 | 21.10 | 3,356,422 | -0.92(-4.18%) |
Mar 17, 2021 | 21.64 | 22.07 | 21.30 | 22.02 | 1,868,860 | +0.25(+1.15%) |
Mar 16, 2021 | 22.13 | 22.31 | 21.61 | 21.77 | 1,915,522 | -0.20(-0.91%) |
Mar 15, 2021 | 23.00 | 23.03 | 21.78 | 21.97 | 3,182,066 | -0.96(-4.19%) |
Mar 12, 2021 | 22.08 | 23.12 | 21.92 | 22.93 | 4,418,300 | +0.53(+2.37%) |
Mar 11, 2021 | 21.20 | 22.68 | 21.20 | 22.40 | 4,795,961 | +1.29(+6.11%) |
Mar 10, 2021 | 21.10 | 21.83 | 20.68 | 21.11 | 5,660,698 | -0.16(-0.75%) |
Mar 09, 2021 | 19.11 | 21.42 | 19.10 | 21.27 | 7,049,966 | +2.40(+12.72%) |
Mar 08, 2021 | 18.53 | 19.10 | 18.43 | 18.87 | 3,654,209 | +0.31(+1.67%) |
Mar 05, 2021 | 18.36 | 18.61 | 17.63 | 18.56 | 3,212,400 | +0.35(+1.92%) |
Mar 04, 2021 | 18.74 | 18.91 | 17.76 | 18.21 | 3,650,282 | -0.46(-2.46%) |
Mar 03, 2021 | 19.00 | 19.95 | 18.60 | 18.67 | 5,537,152 | -0.08(-0.43%) |
Mar 02, 2021 | 19.09 | 19.10 | 18.60 | 18.75 | 4,003,497 | -0.23(-1.21%) |
Mar 01, 2021 | 18.61 | 19.10 | 18.38 | 18.98 | 2,103,595 | +0.63(+3.43%) |
Feb 26, 2021 | 18.56 | 18.78 | 18.01 | 18.35 | 2,527,000 | -0.18(-0.97%) |
Feb 25, 2021 | 19.11 | 19.24 | 18.37 | 18.53 | 2,340,142 | -0.61(-3.19%) |
Feb 24, 2021 | 19.28 | 19.39 | 18.68 | 19.14 | 2,776,365 | -0.16(-0.83%) |
Feb 23, 2021 | 17.34 | 19.43 | 16.85 | 19.30 | 11,208,379 | +1.69(+9.60%) |
Feb 22, 2021 | 18.27 | 18.55 | 17.56 | 17.61 | 3,092,401 | -0.91(-4.91%) |
Feb 19, 2021 | 18.72 | 18.98 | 18.50 | 18.52 | 3,784,900 | -0.14(-0.75%) |
Feb 18, 2021 | 18.50 | 18.75 | 18.09 | 18.66 | 2,451,645 | -0.04(-0.21%) |
Feb 17, 2021 | 18.45 | 18.83 | 18.21 | 18.70 | 2,087,195 | +0.07(+0.38%) |
Feb 16, 2021 | 19.15 | 19.50 | 18.19 | 18.63 | 3,210,413 | -0.46(-2.41%) |
Feb 12, 2021 | 19.20 | 19.23 | 18.91 | 19.09 | 1,315,300 | -0.09(-0.47%) |
Feb 11, 2021 | 18.90 | 19.42 | 18.63 | 19.18 | 2,285,657 | +0.35(+1.86%) |
Feb 10, 2021 | 18.25 | 18.87 | 18.02 | 18.83 | 2,128,277 | +0.68(+3.75%) |
Feb 09, 2021 | 18.23 | 18.54 | 18.10 | 18.15 | 2,350,293 | -0.05(-0.27%) |
Feb 08, 2021 | 18.22 | 18.50 | 18.10 | 18.20 | 1,899,719 | +0.07(+0.39%) |
Feb 05, 2021 | 18.55 | 18.60 | 18.06 | 18.13 | 2,464,700 | -0.37(-2.00%) |
Feb 04, 2021 | 18.60 | 18.69 | 18.21 | 18.50 | 2,095,325 | +0.09(+0.49%) |
Feb 03, 2021 | 18.69 | 18.81 | 18.22 | 18.41 | 3,806,665 | +0.15(+0.82%) |
Feb 02, 2021 | 17.70 | 18.30 | 17.61 | 18.26 | 1,825,289 | +0.64(+3.63%) |
Feb 01, 2021 | 17.55 | 17.72 | 17.24 | 17.62 | 1,479,473 | +0.28(+1.61%) |
Jan 29, 2021 | 18.04 | 18.10 | 17.33 | 17.34 | 2,162,100 | -0.62(-3.45%) |
Jan 28, 2021 | 18.73 | 18.86 | 17.91 | 17.96 | 3,879,896 | -0.97(-5.12%) |
Jan 27, 2021 | 17.53 | 19.80 | 17.35 | 18.93 | 6,961,969 | +1.17(+6.59%) |
Jan 26, 2021 | 17.58 | 17.77 | 17.33 | 17.76 | 1,893,135 | +0.20(+1.14%) |
Jan 25, 2021 | 17.35 | 17.74 | 17.26 | 17.56 | 2,129,718 | -0.30(-1.68%) |
Jan 22, 2021 | 17.74 | 17.89 | 17.55 | 17.86 | 1,762,200 | +0.18(+1.02%) |
Jan 21, 2021 | 18.00 | 18.00 | 17.68 | 17.68 | 1,244,873 | -0.24(-1.34%) |
Jan 20, 2021 | 18.00 | 18.11 | 17.71 | 17.92 | 1,643,582 | +0.02(+0.11%) |
Jan 19, 2021 | 18.13 | 18.18 | 17.46 | 17.90 | 3,205,638 | -0.10(-0.56%) |
Jan 15, 2021 | 18.14 | 18.61 | 17.83 | 18.00 | 2,471,800 | +0.00(+0.00%) |
Jan 14, 2021 | 17.45 | 18.13 | 17.42 | 18.00 | 3,486,139 | +0.63(+3.63%) |
Jan 13, 2021 | 17.57 | 17.67 | 17.27 | 17.37 | 2,565,746 | -0.13(-0.74%) |
Jan 12, 2021 | 17.89 | 18.00 | 17.40 | 17.50 | 5,399,731 | -0.29(-1.63%) |
Jan 11, 2021 | 17.41 | 17.87 | 17.17 | 17.79 | 4,925,418 | -0.80(-4.30%) |
Jan 08, 2021 | 18.56 | 18.92 | 18.36 | 18.59 | 1,338,200 | +0.14(+0.76%) |
Jan 07, 2021 | 17.89 | 18.50 | 17.76 | 18.45 | 2,122,914 | +0.58(+3.25%) |
Jan 06, 2021 | 17.82 | 18.00 | 17.70 | 17.87 | 2,392,602 | -0.12(-0.67%) |
Jan 05, 2021 | 17.78 | 18.03 | 17.72 | 17.99 | 1,377,694 | +0.18(+1.01%) |
Jan 04, 2021 | 18.05 | 18.13 | 17.57 | 17.81 | 2,071,123 | -0.24(-1.33%) |
Dec 31, 2020 | 18.05 | 18.05 | 18.05 | 1,379,248 | -0.20(-1.10%) | |
Dec 30, 2020 | 18.09 | 18.42 | 17.90 | 18.25 | 1,379,248 | +0.14(+0.77%) |
Dec 29, 2020 | 18.85 | 18.85 | 18.03 | 18.11 | 1,670,134 | -0.73(-3.87%) |
Dec 28, 2020 | 19.60 | 19.63 | 18.76 | 18.84 | 1,685,993 | -0.45(-2.33%) |
Dec 24, 2020 | 19.27 | 19.54 | 19.11 | 19.29 | 1,123,200 | -0.03(-0.16%) |
Dec 23, 2020 | 19.91 | 20.18 | 19.27 | 19.32 | 1,999,047 | -0.62(-3.11%) |
Dec 22, 2020 | 19.20 | 19.95 | 19.15 | 19.94 | 2,297,540 | +0.64(+3.32%) |
Dec 21, 2020 | 18.57 | 19.48 | 18.57 | 19.30 | 2,332,187 | +0.35(+1.85%) |
Dec 18, 2020 | 18.97 | 19.06 | 18.53 | 18.95 | 3,329,300 | +0.11(+0.58%) |
Dec 17, 2020 | 18.98 | 19.32 | 18.77 | 18.84 | 1,911,340 | -0.01(-0.05%) |
Dec 16, 2020 | 18.27 | 19.72 | 18.25 | 18.85 | 3,516,707 | +0.58(+3.17%) |
Dec 15, 2020 | 18.01 | 18.34 | 17.80 | 18.27 | 1,736,606 | +0.37(+2.07%) |
Dec 14, 2020 | 17.60 | 18.40 | 17.57 | 17.90 | 2,707,076 | +0.53(+3.05%) |
Dec 11, 2020 | 17.35 | 17.49 | 17.08 | 17.37 | 1,483,900 | +0.02(+0.12%) |
Dec 10, 2020 | 17.14 | 17.40 | 17.01 | 17.35 | 969,107 | +0.13(+0.75%) |
Dec 09, 2020 | 17.39 | 17.54 | 17.11 | 17.22 | 1,502,305 | -0.21(-1.20%) |
Dec 08, 2020 | 17.25 | 17.57 | 17.17 | 17.43 | 1,998,088 | +0.23(+1.34%) |
Dec 07, 2020 | 17.00 | 17.39 | 17.00 | 17.20 | 2,302,478 | +0.27(+1.59%) |
Dec 04, 2020 | 16.84 | 17.29 | 16.82 | 16.93 | 2,581,200 | +0.08(+0.47%) |
Dec 03, 2020 | 17.00 | 17.19 | 16.62 | 16.85 | 4,596,928 | -0.06(-0.35%) |
Dec 02, 2020 | 16.87 | 17.74 | 16.70 | 16.91 | 6,192,344 | -1.63(-8.79%) |
Dec 01, 2020 | 18.79 | 18.91 | 18.42 | 18.54 | 3,294,872 | -0.15(-0.80%) |
Nov 30, 2020 | 18.70 | 18.96 | 18.33 | 18.69 | 3,218,018 | +0.23(+1.25%) |
Nov 27, 2020 | 18.48 | 18.59 | 17.92 | 18.46 | 1,313,100 | +0.31(+1.71%) |
Nov 25, 2020 | 17.73 | 18.23 | 17.49 | 18.15 | 1,585,100 | +0.55(+3.12%) |
Nov 24, 2020 | 17.50 | 17.60 | 17.28 | 17.60 | 1,283,918 | +0.16(+0.92%) |
Nov 23, 2020 | 17.67 | 17.70 | 17.39 | 17.44 | 1,009,669 | -0.16(-0.91%) |
Nov 20, 2020 | 17.50 | 17.68 | 17.45 | 17.60 | 1,105,200 | +0.06(+0.34%) |
Nov 19, 2020 | 17.15 | 17.73 | 17.13 | 17.54 | 945,107 | +0.27(+1.56%) |
Nov 18, 2020 | 17.55 | 17.70 | 17.27 | 17.27 | 1,043,276 | -0.24(-1.37%) |
Nov 17, 2020 | 17.18 | 17.58 | 17.03 | 17.51 | 1,337,187 | +0.38(+2.22%) |
Nov 16, 2020 | 17.20 | 17.37 | 16.95 | 17.13 | 1,819,095 | -0.02(-0.12%) |
Nov 13, 2020 | 16.76 | 17.30 | 16.69 | 17.15 | 1,582,500 | +0.44(+2.63%) |
Nov 12, 2020 | 16.77 | 17.03 | 16.61 | 16.71 | 1,090,487 | +0.08(+0.48%) |
Nov 11, 2020 | 16.51 | 16.87 | 16.41 | 16.63 | 1,391,551 | +0.23(+1.40%) |
Nov 10, 2020 | 17.01 | 17.10 | 16.11 | 16.40 | 1,868,135 | -0.53(-3.13%) |
Nov 09, 2020 | 17.06 | 17.62 | 16.76 | 16.93 | 1,853,623 | +0.01(+0.06%) |
Nov 06, 2020 | 17.02 | 17.10 | 16.60 | 16.92 | 929,200 | -0.14(-0.82%) |
Nov 05, 2020 | 16.56 | 17.09 | 16.52 | 17.06 | 1,346,628 | +0.76(+4.66%) |
Nov 04, 2020 | 16.08 | 16.64 | 16.05 | 16.30 | 1,459,723 | +0.40(+2.52%) |
Nov 03, 2020 | 15.50 | 16.01 | 15.43 | 15.90 | 1,475,640 | +0.54(+3.52%) |
Nov 02, 2020 | 15.50 | 15.57 | 15.07 | 15.36 | 1,230,882 | -0.14(-0.90%) |
Oct 30, 2020 | 16.00 | 16.04 | 15.40 | 15.50 | 1,514,000 | -0.57(-3.55%) |
Oct 29, 2020 | 16.16 | 16.27 | 15.86 | 16.07 | 1,385,545 | +0.00(+0.00%) |
Oct 28, 2020 | 16.02 | 16.28 | 15.65 | 16.07 | 2,612,420 | -0.13(-0.80%) |
Oct 27, 2020 | 16.30 | 16.49 | 16.10 | 16.20 | 1,108,751 | +0.02(+0.12%) |
Oct 26, 2020 | 16.38 | 16.51 | 15.95 | 16.18 | 2,214,142 | -0.32(-1.94%) |
Oct 23, 2020 | 16.63 | 16.63 | 16.34 | 16.50 | 1,928,600 | -0.04(-0.24%) |
Oct 22, 2020 | 16.30 | 16.71 | 16.08 | 16.54 | 1,302,804 | +0.11(+0.67%) |
Oct 21, 2020 | 16.16 | 16.60 | 15.84 | 16.43 | 2,339,293 | +0.34(+2.11%) |
Oct 20, 2020 | 16.58 | 16.69 | 16.02 | 16.09 | 2,787,244 | -0.42(-2.54%) |
Oct 19, 2020 | 17.28 | 17.46 | 16.49 | 16.51 | 1,765,493 | -0.70(-4.07%) |
Oct 16, 2020 | 17.34 | 17.55 | 17.18 | 17.21 | 1,036,300 | -0.10(-0.58%) |
Oct 15, 2020 | 17.26 | 17.47 | 17.17 | 17.31 | 1,189,077 | -0.22(-1.25%) |
Oct 14, 2020 | 17.95 | 17.99 | 17.38 | 17.53 | 1,879,804 | -0.45(-2.50%) |
Oct 13, 2020 | 18.10 | 18.19 | 17.81 | 17.98 | 1,271,519 | -0.06(-0.33%) |
Oct 12, 2020 | 18.10 | 18.16 | 17.81 | 18.04 | 1,093,204 | +0.13(+0.73%) |
Oct 09, 2020 | 17.80 | 18.12 | 17.77 | 17.91 | 1,193,500 | +0.18(+1.02%) |
Oct 08, 2020 | 17.50 | 17.76 | 17.35 | 17.73 | 1,616,010 | +0.35(+2.01%) |
Oct 07, 2020 | 17.24 | 17.50 | 17.08 | 17.38 | 1,241,336 | +0.22(+1.28%) |
Oct 06, 2020 | 17.30 | 17.73 | 17.08 | 17.16 | 1,741,062 | -0.06(-0.35%) |
Oct 05, 2020 | 17.15 | 17.25 | 16.92 | 17.22 | 1,950,152 | +0.12(+0.70%) |
Oct 02, 2020 | 17.18 | 17.47 | 16.96 | 17.10 | 1,547,700 | -0.42(-2.40%) |
Oct 01, 2020 | 17.47 | 17.82 | 17.41 | 17.52 | 1,470,787 | +0.16(+0.92%) |
Sep 30, 2020 | 17.40 | 17.58 | 17.22 | 17.36 | 1,555,210 | -0.09(-0.52%) |
Sep 29, 2020 | 17.70 | 17.82 | 17.40 | 17.45 | 1,111,133 | -0.22(-1.25%) |
Sep 28, 2020 | 17.60 | 17.86 | 17.52 | 17.67 | 1,187,408 | +0.26(+1.49%) |
Sep 25, 2020 | 17.07 | 17.47 | 17.07 | 17.41 | 1,256,100 | +0.17(+0.99%) |
Sep 24, 2020 | 17.39 | 17.46 | 16.84 | 17.24 | 1,562,420 | -0.14(-0.81%) |
Sep 23, 2020 | 17.84 | 18.07 | 17.28 | 17.38 | 1,587,908 | -0.57(-3.18%) |
Sep 22, 2020 | 17.99 | 18.00 | 17.53 | 17.95 | 1,356,503 | -0.02(-0.11%) |
Sep 21, 2020 | 17.57 | 17.99 | 17.38 | 17.97 | 2,146,995 | +0.12(+0.67%) |
Sep 18, 2020 | 17.98 | 18.22 | 17.49 | 17.85 | 4,772,000 | +0.05(+0.28%) |
Sep 17, 2020 | 17.80 | 17.84 | 17.22 | 17.80 | 2,848,208 | -0.25(-1.39%) |
Sep 16, 2020 | 17.70 | 18.44 | 17.57 | 18.05 | 2,990,010 | +0.39(+2.21%) |
Sep 15, 2020 | 17.67 | 17.75 | 17.26 | 17.66 | 1,353,445 | +0.11(+0.63%) |
Sep 14, 2020 | 17.94 | 17.99 | 17.42 | 17.55 | 1,569,954 | -0.23(-1.29%) |
Sep 11, 2020 | 18.31 | 18.40 | 17.66 | 17.78 | 1,522,400 | -0.36(-1.98%) |
Sep 10, 2020 | 18.74 | 19.03 | 18.10 | 18.14 | 1,517,685 | -0.48(-2.58%) |
Sep 09, 2020 | 18.54 | 18.84 | 18.21 | 18.62 | 1,690,145 | +0.39(+2.14%) |
Sep 08, 2020 | 17.87 | 19.04 | 17.78 | 18.23 | 2,536,657 | -0.36(-1.94%) |
Sep 04, 2020 | 18.85 | 18.97 | 17.58 | 18.59 | 3,343,500 | -0.43(-2.26%) |
Sep 03, 2020 | 20.11 | 20.33 | 18.77 | 19.02 | 3,175,026 | -1.51(-7.36%) |
Sep 02, 2020 | 20.30 | 20.59 | 19.93 | 20.53 | 2,356,432 | +0.48(+2.39%) |
Sep 01, 2020 | 19.50 | 20.05 | 19.46 | 20.05 | 1,999,528 | +0.42(+2.14%) |
Aug 31, 2020 | 19.98 | 20.19 | 19.35 | 19.63 | 2,881,131 | -0.37(-1.85%) |
Aug 28, 2020 | 20.50 | 21.00 | 19.96 | 20.00 | 3,946,500 | -0.26(-1.28%) |
Aug 27, 2020 | 21.03 | 21.23 | 19.81 | 20.26 | 14,072,998 | -0.59(-2.83%) |
Aug 26, 2020 | 18.33 | 19.50 | 18.26 | 20.85 | 7,744,834 | +2.82(+15.64%) |
Aug 25, 2020 | 17.84 | 18.06 | 17.62 | 18.03 | 1,307,787 | +0.17(+0.95%) |
Aug 24, 2020 | 18.05 | 18.13 | 17.60 | 17.86 | 1,223,041 | +0.10(+0.56%) |
Aug 21, 2020 | 18.04 | 18.10 | 17.64 | 17.76 | 1,223,900 | -0.32(-1.77%) |
Aug 20, 2020 | 17.75 | 18.27 | 17.61 | 18.08 | 868,111 | +0.22(+1.23%) |
Aug 19, 2020 | 17.90 | 18.26 | 17.83 | 17.86 | 1,179,430 | +0.04(+0.22%) |
Aug 18, 2020 | 17.75 | 17.97 | 17.58 | 17.82 | 1,104,451 | +0.07(+0.39%) |
Aug 17, 2020 | 17.21 | 17.85 | 17.14 | 17.75 | 1,474,691 | +0.57(+3.32%) |
Aug 14, 2020 | 17.19 | 17.29 | 16.99 | 17.18 | 1,641,000 | +0.03(+0.17%) |
Aug 13, 2020 | 17.13 | 17.41 | 17.00 | 17.15 | 1,195,706 | +0.02(+0.12%) |
Aug 12, 2020 | 17.02 | 17.39 | 16.93 | 17.13 | 1,040,747 | +0.21(+1.24%) |
Aug 11, 2020 | 17.02 | 17.27 | 16.77 | 16.92 | 1,766,735 | -0.15(-0.88%) |
Aug 10, 2020 | 17.40 | 17.48 | 16.95 | 17.07 | 1,279,100 | -0.30(-1.73%) |
Aug 07, 2020 | 17.56 | 17.72 | 17.05 | 17.37 | 1,676,700 | -0.39(-2.20%) |
Aug 06, 2020 | 18.36 | 18.40 | 17.62 | 17.76 | 1,453,820 | -0.64(-3.48%) |
Aug 05, 2020 | 18.05 | 18.57 | 17.99 | 18.40 | 1,537,858 | +0.41(+2.28%) |
Aug 04, 2020 | 18.04 | 18.32 | 17.91 | 17.99 | 1,098,920 | -0.08(-0.44%) |