Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.92 | 16.15 | 15.74 | 15.79 | 611,158 | -0.27(-1.68%) |
Jul 29, 2021 | 16.33 | 16.50 | 15.99 | 16.06 | 455,789 | -0.19(-1.17%) |
Jul 28, 2021 | 15.93 | 16.31 | 15.91 | 16.25 | 471,417 | +0.34(+2.14%) |
Jul 27, 2021 | 16.25 | 16.36 | 15.77 | 15.91 | 899,037 | -0.33(-2.03%) |
Jul 26, 2021 | 16.42 | 16.59 | 16.14 | 16.24 | 542,648 | -0.27(-1.64%) |
Jul 23, 2021 | 16.37 | 16.70 | 16.25 | 16.51 | 462,409 | +0.13(+0.79%) |
Jul 22, 2021 | 16.69 | 16.82 | 16.34 | 16.38 | 385,595 | -0.40(-2.38%) |
Jul 21, 2021 | 16.76 | 16.85 | 16.39 | 16.78 | 452,081 | +0.05(+0.30%) |
Jul 20, 2021 | 16.39 | 16.83 | 16.28 | 16.73 | 862,339 | +0.41(+2.51%) |
Jul 19, 2021 | 15.94 | 16.34 | 15.75 | 16.32 | 791,930 | +0.21(+1.30%) |
Jul 16, 2021 | 16.71 | 16.73 | 16.08 | 16.11 | 1,629,315 | -0.48(-2.89%) |
Jul 15, 2021 | 16.35 | 16.71 | 16.10 | 16.59 | 1,108,580 | +0.12(+0.73%) |
Jul 14, 2021 | 17.15 | 17.15 | 16.39 | 16.47 | 1,033,567 | -0.61(-3.57%) |
Jul 13, 2021 | 17.14 | 17.21 | 16.85 | 17.08 | 655,541 | -0.15(-0.87%) |
Jul 12, 2021 | 17.29 | 17.49 | 17.06 | 17.23 | 751,460 | -0.14(-0.81%) |
Jul 09, 2021 | 16.83 | 17.62 | 16.69 | 17.37 | 922,465 | +0.56(+3.33%) |
Jul 08, 2021 | 16.57 | 17.11 | 16.35 | 16.81 | 974,713 | +0.19(+1.14%) |
Jul 07, 2021 | 16.92 | 17.11 | 16.58 | 16.62 | 525,382 | -0.29(-1.71%) |
Jul 06, 2021 | 17.07 | 17.20 | 16.81 | 16.91 | 734,966 | -0.20(-1.17%) |
Jul 02, 2021 | 17.50 | 17.50 | 16.89 | 17.11 | 492,121 | -0.41(-2.34%) |
Jul 01, 2021 | 17.28 | 17.73 | 17.23 | 17.52 | 794,049 | +0.36(+2.10%) |
Jun 30, 2021 | 17.30 | 17.48 | 17.11 | 17.16 | 564,895 | -0.25(-1.44%) |
Jun 29, 2021 | 17.70 | 17.85 | 17.38 | 17.41 | 667,390 | -0.34(-1.92%) |
Jun 28, 2021 | 18.12 | 18.12 | 17.20 | 17.75 | 1,962,243 | +0.48(+2.78%) |
Jun 25, 2021 | 17.01 | 17.31 | 16.61 | 17.27 | 1,866,222 | +0.25(+1.47%) |
Jun 24, 2021 | 16.65 | 17.18 | 16.63 | 17.02 | 1,155,508 | +0.35(+2.10%) |
Jun 23, 2021 | 16.63 | 16.84 | 16.49 | 16.67 | 631,717 | +0.00(+0.00%) |
Jun 22, 2021 | 16.80 | 16.97 | 16.50 | 16.67 | 675,694 | -0.19(-1.13%) |
Jun 21, 2021 | 17.02 | 17.21 | 16.64 | 16.86 | 820,655 | -0.14(-0.82%) |
Jun 18, 2021 | 17.20 | 17.28 | 16.93 | 17.00 | 1,421,725 | -0.24(-1.39%) |
Jun 17, 2021 | 17.21 | 17.47 | 17.01 | 17.24 | 662,474 | -0.12(-0.69%) |
Jun 16, 2021 | 17.79 | 17.98 | 17.24 | 17.36 | 850,250 | -0.39(-2.20%) |
Jun 15, 2021 | 17.66 | 17.80 | 17.36 | 17.75 | 780,846 | +0.07(+0.40%) |
Jun 14, 2021 | 17.72 | 18.13 | 17.57 | 17.68 | 831,579 | +0.07(+0.40%) |
Jun 11, 2021 | 17.85 | 17.87 | 17.43 | 17.61 | 673,421 | -0.23(-1.29%) |
Jun 10, 2021 | 16.83 | 17.93 | 16.68 | 17.84 | 1,327,401 | +1.03(+6.13%) |
Jun 09, 2021 | 16.68 | 17.16 | 16.59 | 16.81 | 1,048,981 | +0.29(+1.76%) |
Jun 08, 2021 | 16.61 | 16.94 | 16.42 | 16.52 | 1,360,719 | -0.02(-0.12%) |
Jun 07, 2021 | 16.97 | 17.07 | 15.97 | 16.54 | 2,373,520 | -0.59(-3.44%) |
Jun 04, 2021 | 17.86 | 17.96 | 17.11 | 17.13 | 1,076,570 | -0.74(-4.14%) |
Jun 03, 2021 | 17.80 | 18.10 | 17.67 | 17.87 | 564,730 | -0.02(-0.11%) |
Jun 02, 2021 | 18.13 | 18.35 | 17.75 | 17.89 | 679,340 | -0.19(-1.05%) |
Jun 01, 2021 | 18.12 | 18.22 | 17.75 | 18.08 | 635,344 | +0.01(+0.06%) |
May 28, 2021 | 18.00 | 18.37 | 17.90 | 18.07 | 528,246 | +0.11(+0.61%) |
May 27, 2021 | 17.98 | 18.23 | 17.60 | 17.96 | 652,723 | -0.08(-0.44%) |
May 26, 2021 | 17.57 | 18.09 | 17.42 | 18.04 | 562,440 | +0.47(+2.68%) |
May 25, 2021 | 17.78 | 17.83 | 17.51 | 17.57 | 504,146 | -0.25(-1.40%) |
May 24, 2021 | 18.10 | 18.25 | 17.73 | 17.82 | 691,151 | -0.20(-1.11%) |
May 21, 2021 | 18.35 | 18.49 | 18.01 | 18.02 | 600,806 | -0.13(-0.72%) |
May 20, 2021 | 18.19 | 18.65 | 17.98 | 18.15 | 1,100,594 | -0.31(-1.68%) |
May 19, 2021 | 17.88 | 18.49 | 17.59 | 18.46 | 964,871 | +0.33(+1.82%) |
May 18, 2021 | 17.91 | 18.38 | 17.71 | 18.13 | 891,011 | -0.06(-0.33%) |
May 17, 2021 | 18.79 | 18.99 | 17.95 | 18.19 | 1,083,736 | -0.79(-4.16%) |
May 14, 2021 | 18.94 | 19.18 | 18.59 | 18.98 | 555,558 | +0.12(+0.64%) |
May 13, 2021 | 18.57 | 18.99 | 18.35 | 18.86 | 939,464 | +0.29(+1.56%) |
May 12, 2021 | 19.31 | 19.56 | 18.51 | 18.57 | 864,569 | -0.72(-3.73%) |
May 11, 2021 | 19.38 | 19.91 | 19.13 | 19.29 | 909,603 | -0.44(-2.23%) |
May 10, 2021 | 20.17 | 20.25 | 19.56 | 19.73 | 975,990 | -0.37(-1.84%) |
May 07, 2021 | 18.34 | 20.23 | 18.31 | 20.10 | 2,918,379 | +1.58(+8.53%) |
May 06, 2021 | 18.55 | 18.75 | 18.25 | 18.52 | 1,443,829 | -0.16(-0.86%) |
May 05, 2021 | 18.76 | 18.95 | 18.40 | 18.68 | 736,613 | -0.12(-0.64%) |
May 04, 2021 | 19.58 | 19.65 | 18.76 | 18.80 | 792,317 | -0.86(-4.37%) |
May 03, 2021 | 19.83 | 19.90 | 19.05 | 19.66 | 1,052,482 | +0.05(+0.25%) |
Apr 30, 2021 | 19.93 | 20.18 | 19.57 | 19.61 | 695,100 | -0.48(-2.39%) |
Apr 29, 2021 | 20.20 | 20.28 | 19.84 | 20.09 | 719,024 | -0.16(-0.79%) |
Apr 28, 2021 | 20.09 | 20.66 | 19.99 | 20.25 | 640,890 | +0.16(+0.80%) |
Apr 27, 2021 | 20.57 | 20.57 | 19.86 | 20.09 | 543,185 | -0.30(-1.47%) |
Apr 26, 2021 | 19.65 | 20.44 | 19.64 | 20.39 | 553,934 | +0.71(+3.61%) |
Apr 23, 2021 | 20.17 | 20.52 | 19.62 | 19.68 | 786,100 | -0.42(-2.09%) |
Apr 22, 2021 | 19.73 | 20.44 | 19.46 | 20.10 | 761,235 | +0.37(+1.88%) |
Apr 21, 2021 | 18.76 | 19.80 | 18.67 | 19.73 | 888,535 | +0.92(+4.89%) |
Apr 20, 2021 | 18.82 | 19.24 | 18.67 | 18.81 | 579,091 | +0.01(+0.05%) |
Apr 19, 2021 | 18.94 | 19.42 | 18.52 | 18.80 | 787,938 | -0.20(-1.05%) |
Apr 16, 2021 | 19.33 | 19.53 | 18.84 | 19.00 | 1,681,600 | -0.36(-1.86%) |
Apr 15, 2021 | 19.16 | 19.79 | 19.16 | 19.36 | 886,343 | +0.22(+1.15%) |
Apr 14, 2021 | 18.84 | 20.00 | 18.77 | 19.14 | 1,053,076 | +0.45(+2.41%) |
Apr 13, 2021 | 18.81 | 18.95 | 18.30 | 18.69 | 642,295 | +0.01(+0.05%) |
Apr 12, 2021 | 18.55 | 19.00 | 18.14 | 18.68 | 645,351 | +0.05(+0.27%) |
Apr 09, 2021 | 19.13 | 19.13 | 18.48 | 18.63 | 836,000 | -0.61(-3.17%) |
Apr 08, 2021 | 19.71 | 20.01 | 19.13 | 19.24 | 777,605 | -0.38(-1.94%) |
Apr 07, 2021 | 19.94 | 20.09 | 19.55 | 19.62 | 632,198 | -0.63(-3.11%) |
Apr 06, 2021 | 20.51 | 20.67 | 20.03 | 20.25 | 697,427 | +0.17(+0.85%) |
Apr 05, 2021 | 20.54 | 20.90 | 19.79 | 20.08 | 480,150 | -0.32(-1.57%) |
Apr 01, 2021 | 20.21 | 20.89 | 19.78 | 20.40 | 791,400 | +0.40(+2.00%) |
Mar 31, 2021 | 19.62 | 20.32 | 19.48 | 20.00 | 1,197,080 | +0.49(+2.51%) |
Mar 30, 2021 | 19.49 | 19.84 | 18.88 | 19.51 | 743,046 | -0.06(-0.31%) |
Mar 29, 2021 | 19.85 | 20.22 | 19.53 | 19.57 | 529,296 | -0.42(-2.10%) |
Mar 26, 2021 | 20.32 | 20.90 | 19.44 | 19.99 | 608,200 | -0.34(-1.65%) |
Mar 25, 2021 | 19.68 | 20.59 | 19.59 | 20.32 | 880,938 | +0.54(+2.70%) |
Mar 24, 2021 | 20.70 | 20.80 | 19.70 | 19.79 | 736,179 | -0.84(-4.07%) |
Mar 23, 2021 | 21.87 | 22.19 | 20.32 | 20.63 | 1,068,430 | -1.75(-7.82%) |
Mar 22, 2021 | 21.53 | 22.62 | 21.47 | 22.38 | 725,741 | +0.71(+3.28%) |
Mar 19, 2021 | 22.26 | 22.67 | 21.59 | 21.67 | 1,772,800 | -0.43(-1.95%) |
Mar 18, 2021 | 23.10 | 23.50 | 21.99 | 22.10 | 819,756 | -0.98(-4.25%) |
Mar 17, 2021 | 21.84 | 23.14 | 21.78 | 23.08 | 983,825 | +1.07(+4.86%) |
Mar 16, 2021 | 22.73 | 22.89 | 21.63 | 22.01 | 829,844 | -0.49(-2.18%) |
Mar 15, 2021 | 22.86 | 22.94 | 22.16 | 22.50 | 720,661 | -0.32(-1.40%) |
Mar 12, 2021 | 22.55 | 22.91 | 21.91 | 22.82 | 601,100 | +0.23(+1.02%) |
Mar 11, 2021 | 22.39 | 22.73 | 21.77 | 22.59 | 578,833 | +0.49(+2.22%) |
Mar 10, 2021 | 22.38 | 22.73 | 21.67 | 22.10 | 653,193 | +0.26(+1.19%) |
Mar 09, 2021 | 21.01 | 22.53 | 21.01 | 21.84 | 925,299 | +0.62(+2.92%) |
Mar 08, 2021 | 22.32 | 22.42 | 21.08 | 21.22 | 943,432 | -1.09(-4.89%) |
Mar 05, 2021 | 22.23 | 22.49 | 20.84 | 22.31 | 1,286,600 | -0.07(-0.31%) |
Mar 04, 2021 | 23.23 | 23.59 | 21.72 | 22.38 | 2,151,005 | -1.06(-4.52%) |
Mar 03, 2021 | 23.82 | 24.29 | 23.16 | 23.44 | 776,245 | -0.30(-1.26%) |
Mar 02, 2021 | 23.59 | 24.50 | 23.42 | 23.74 | 1,336,230 | +0.12(+0.51%) |
Mar 01, 2021 | 22.83 | 24.40 | 22.83 | 23.62 | 1,461,671 | +0.93(+4.10%) |
Feb 26, 2021 | 22.37 | 23.75 | 22.23 | 22.69 | 1,742,500 | +0.25(+1.11%) |
Feb 25, 2021 | 22.78 | 23.09 | 22.09 | 22.44 | 1,092,859 | -0.33(-1.45%) |
Feb 24, 2021 | 22.25 | 22.94 | 21.96 | 22.77 | 831,687 | +0.24(+1.07%) |
Feb 23, 2021 | 21.56 | 22.74 | 21.20 | 22.53 | 1,264,199 | +0.22(+0.99%) |
Feb 22, 2021 | 24.16 | 24.48 | 22.19 | 22.31 | 1,526,025 | -2.61(-10.47%) |
Feb 19, 2021 | 25.00 | 25.78 | 24.67 | 24.92 | 1,104,200 | -0.13(-0.52%) |
Feb 18, 2021 | 24.92 | 25.95 | 24.34 | 25.05 | 1,327,259 | -0.41(-1.61%) |
Feb 17, 2021 | 24.33 | 26.75 | 23.81 | 25.46 | 5,316,504 | +3.00(+13.36%) |
Feb 16, 2021 | 22.56 | 22.80 | 22.01 | 22.46 | 1,380,189 | -0.40(-1.75%) |
Feb 12, 2021 | 22.83 | 23.17 | 22.39 | 22.86 | 1,217,000 | +0.11(+0.48%) |
Feb 11, 2021 | 23.26 | 23.32 | 22.42 | 22.75 | 902,955 | -0.45(-1.94%) |
Feb 10, 2021 | 22.80 | 23.89 | 22.25 | 23.20 | 1,572,766 | +0.59(+2.61%) |
Feb 09, 2021 | 21.15 | 22.62 | 20.93 | 22.61 | 1,334,531 | +1.60(+7.62%) |
Feb 08, 2021 | 20.41 | 21.01 | 20.25 | 21.01 | 1,260,402 | +0.83(+4.11%) |
Feb 05, 2021 | 20.25 | 20.73 | 19.73 | 20.18 | 1,265,200 | -0.42(-2.04%) |
Feb 04, 2021 | 20.11 | 20.66 | 19.49 | 20.60 | 1,991,509 | +0.70(+3.52%) |
Feb 03, 2021 | 19.51 | 20.33 | 19.25 | 19.90 | 2,263,779 | +0.36(+1.84%) |
Feb 02, 2021 | 21.67 | 21.69 | 19.41 | 19.54 | 1,881,248 | -1.15(-5.56%) |
Feb 01, 2021 | 22.94 | 23.00 | 20.60 | 20.69 | 2,983,188 | +0.99(+5.03%) |
Jan 29, 2021 | 18.45 | 22.11 | 18.38 | 19.70 | 4,357,500 | +1.26(+6.83%) |
Jan 28, 2021 | 18.84 | 19.07 | 18.25 | 18.44 | 1,880,439 | -0.34(-1.81%) |
Jan 27, 2021 | 17.91 | 19.10 | 17.57 | 18.78 | 2,226,393 | +0.54(+2.96%) |
Jan 26, 2021 | 17.90 | 18.75 | 17.83 | 18.24 | 1,168,871 | +0.50(+2.82%) |
Jan 25, 2021 | 17.10 | 17.76 | 16.88 | 17.74 | 1,235,124 | +1.18(+7.13%) |
Jan 22, 2021 | 16.53 | 16.71 | 16.41 | 16.56 | 681,200 | -0.10(-0.60%) |
Jan 21, 2021 | 16.94 | 17.01 | 16.53 | 16.66 | 916,310 | -0.25(-1.48%) |
Jan 20, 2021 | 17.36 | 17.48 | 16.87 | 16.91 | 951,653 | -0.31(-1.80%) |
Jan 19, 2021 | 17.13 | 17.29 | 16.73 | 17.22 | 1,229,656 | +0.24(+1.41%) |
Jan 15, 2021 | 17.75 | 18.10 | 16.85 | 16.98 | 2,358,300 | -0.82(-4.61%) |
Jan 14, 2021 | 18.58 | 18.73 | 17.73 | 17.80 | 1,400,217 | -0.53(-2.89%) |
Jan 13, 2021 | 19.03 | 19.14 | 18.26 | 18.33 | 700,587 | -0.70(-3.68%) |
Jan 12, 2021 | 18.69 | 19.66 | 18.66 | 19.03 | 963,914 | +0.29(+1.55%) |
Jan 11, 2021 | 19.21 | 19.67 | 18.32 | 18.74 | 1,151,334 | -0.47(-2.45%) |
Jan 08, 2021 | 18.69 | 19.28 | 18.61 | 19.21 | 749,500 | +0.61(+3.28%) |
Jan 07, 2021 | 17.64 | 18.66 | 17.64 | 18.60 | 660,800 | +1.07(+6.10%) |
Jan 06, 2021 | 17.63 | 18.07 | 17.37 | 17.53 | 1,079,280 | -0.45(-2.50%) |
Jan 05, 2021 | 17.56 | 18.00 | 17.38 | 17.98 | 938,651 | +0.32(+1.81%) |
Jan 04, 2021 | 17.18 | 17.70 | 17.04 | 17.66 | 1,240,254 | +0.66(+3.88%) |
Dec 31, 2020 | 17.00 | 17.00 | 17.00 | 817,661 | -0.94(-5.24%) | |
Dec 30, 2020 | 18.20 | 18.59 | 17.93 | 17.94 | 817,661 | -0.31(-1.70%) |
Dec 29, 2020 | 18.75 | 18.81 | 17.80 | 18.25 | 1,118,099 | -0.42(-2.25%) |
Dec 28, 2020 | 18.60 | 18.81 | 18.16 | 18.67 | 1,106,346 | +0.22(+1.19%) |
Dec 24, 2020 | 18.52 | 18.54 | 18.25 | 18.45 | 286,400 | -0.06(-0.32%) |
Dec 23, 2020 | 18.89 | 18.90 | 18.35 | 18.51 | 639,765 | -0.22(-1.17%) |
Dec 22, 2020 | 18.95 | 19.46 | 18.61 | 18.73 | 982,878 | +0.08(+0.43%) |
Dec 21, 2020 | 18.65 | 18.80 | 18.34 | 18.65 | 727,798 | -0.10(-0.53%) |
Dec 18, 2020 | 19.33 | 19.40 | 18.16 | 18.75 | 3,128,600 | -0.28(-1.47%) |
Dec 17, 2020 | 17.79 | 19.15 | 17.70 | 19.03 | 1,504,694 | +1.37(+7.76%) |
Dec 16, 2020 | 18.48 | 18.65 | 17.57 | 17.66 | 1,163,864 | -0.77(-4.18%) |
Dec 15, 2020 | 17.86 | 18.48 | 17.35 | 18.43 | 1,121,222 | +0.79(+4.48%) |
Dec 14, 2020 | 16.92 | 18.23 | 16.90 | 17.64 | 1,232,076 | +0.89(+5.34%) |
Dec 11, 2020 | 16.76 | 16.85 | 16.42 | 16.75 | 596,200 | -0.05(-0.33%) |
Dec 10, 2020 | 16.61 | 16.94 | 16.51 | 16.80 | 444,144 | +0.21(+1.27%) |
Dec 09, 2020 | 17.37 | 17.46 | 16.46 | 16.59 | 712,859 | -0.69(-3.99%) |
Dec 08, 2020 | 17.16 | 17.50 | 17.04 | 17.28 | 761,539 | -0.06(-0.35%) |
Dec 07, 2020 | 17.45 | 17.72 | 17.25 | 17.34 | 505,146 | -0.06(-0.34%) |
Dec 04, 2020 | 17.17 | 17.54 | 17.10 | 17.40 | 556,500 | +0.33(+1.93%) |
Dec 03, 2020 | 17.24 | 17.39 | 17.00 | 17.07 | 604,510 | -0.20(-1.19%) |
Dec 02, 2020 | 16.50 | 17.55 | 16.50 | 17.27 | 938,986 | +0.80(+4.89%) |
Dec 01, 2020 | 16.39 | 16.64 | 16.16 | 16.47 | 1,094,045 | +0.08(+0.49%) |
Nov 30, 2020 | 16.91 | 16.96 | 16.29 | 16.39 | 1,004,730 | -0.40(-2.38%) |
Nov 27, 2020 | 16.50 | 16.83 | 16.35 | 16.79 | 336,600 | +0.31(+1.88%) |
Nov 25, 2020 | 16.58 | 16.75 | 16.35 | 16.48 | 643,500 | -0.21(-1.26%) |
Nov 24, 2020 | 16.54 | 16.99 | 16.42 | 16.69 | 999,644 | +0.16(+0.97%) |
Nov 23, 2020 | 16.84 | 16.85 | 16.20 | 16.53 | 1,134,230 | -0.23(-1.37%) |
Nov 20, 2020 | 17.34 | 17.34 | 16.72 | 16.76 | 833,300 | -0.51(-2.95%) |
Nov 19, 2020 | 17.05 | 17.37 | 16.90 | 17.27 | 529,051 | +0.16(+0.94%) |
Nov 18, 2020 | 17.56 | 17.64 | 17.07 | 17.11 | 804,408 | -0.45(-2.56%) |
Nov 17, 2020 | 16.93 | 17.66 | 16.73 | 17.56 | 799,212 | +0.61(+3.60%) |
Nov 16, 2020 | 17.46 | 17.48 | 16.70 | 16.95 | 920,555 | -0.32(-1.85%) |
Nov 13, 2020 | 17.25 | 17.50 | 17.14 | 17.27 | 584,700 | +0.13(+0.76%) |
Nov 12, 2020 | 17.20 | 17.65 | 16.99 | 17.14 | 911,580 | +0.03(+0.18%) |
Nov 11, 2020 | 16.88 | 17.40 | 16.77 | 17.11 | 1,162,840 | +0.27(+1.60%) |
Nov 10, 2020 | 17.08 | 17.25 | 16.52 | 16.84 | 1,124,470 | -0.25(-1.46%) |
Nov 09, 2020 | 18.32 | 18.79 | 17.09 | 17.09 | 1,415,393 | -0.33(-1.89%) |
Nov 06, 2020 | 17.33 | 18.99 | 17.18 | 17.42 | 1,562,400 | +0.53(+3.14%) |
Nov 05, 2020 | 17.23 | 17.58 | 16.84 | 16.89 | 1,051,168 | -0.08(-0.47%) |
Nov 04, 2020 | 15.85 | 17.26 | 15.85 | 16.97 | 1,118,682 | +1.20(+7.61%) |
Nov 03, 2020 | 16.25 | 16.55 | 15.64 | 15.77 | 1,364,467 | -0.35(-2.17%) |
Nov 02, 2020 | 16.20 | 16.25 | 15.61 | 16.12 | 1,553,784 | +0.28(+1.77%) |
Oct 30, 2020 | 16.12 | 16.20 | 15.66 | 15.84 | 1,339,100 | -0.37(-2.28%) |
Oct 29, 2020 | 15.89 | 16.32 | 15.40 | 16.21 | 1,297,799 | +0.30(+1.89%) |
Oct 28, 2020 | 16.11 | 16.49 | 15.80 | 15.91 | 1,314,623 | -0.57(-3.46%) |
Oct 27, 2020 | 16.56 | 16.96 | 16.37 | 16.48 | 1,747,232 | -0.49(-2.89%) |
Oct 26, 2020 | 17.26 | 17.58 | 16.91 | 16.97 | 947,315 | -0.57(-3.25%) |
Oct 23, 2020 | 17.34 | 17.57 | 16.85 | 17.54 | 677,500 | +0.36(+2.10%) |
Oct 22, 2020 | 16.63 | 17.48 | 16.57 | 17.18 | 940,971 | +0.57(+3.40%) |
Oct 21, 2020 | 17.07 | 17.21 | 16.55 | 16.61 | 1,192,294 | -0.56(-3.23%) |
Oct 20, 2020 | 17.05 | 17.37 | 16.83 | 17.17 | 730,802 | +0.30(+1.78%) |
Oct 19, 2020 | 17.16 | 17.34 | 16.77 | 16.87 | 743,690 | -0.27(-1.58%) |
Oct 16, 2020 | 17.69 | 17.87 | 17.12 | 17.14 | 1,897,800 | -0.55(-3.11%) |
Oct 15, 2020 | 17.29 | 17.98 | 17.22 | 17.69 | 920,756 | +0.15(+0.86%) |
Oct 14, 2020 | 17.01 | 18.09 | 16.92 | 17.54 | 1,622,881 | +0.56(+3.30%) |
Oct 13, 2020 | 17.10 | 17.40 | 16.91 | 16.98 | 764,678 | -0.28(-1.62%) |
Oct 12, 2020 | 17.91 | 17.94 | 17.19 | 17.26 | 692,208 | -0.61(-3.41%) |
Oct 09, 2020 | 18.31 | 18.31 | 17.83 | 17.87 | 502,000 | -0.26(-1.43%) |
Oct 08, 2020 | 17.92 | 18.23 | 17.90 | 18.13 | 757,953 | +0.31(+1.74%) |
Oct 07, 2020 | 17.30 | 17.97 | 17.10 | 17.82 | 623,499 | +0.63(+3.66%) |
Oct 06, 2020 | 17.36 | 17.63 | 17.13 | 17.19 | 999,609 | -0.09(-0.52%) |
Oct 05, 2020 | 16.53 | 17.30 | 16.50 | 17.28 | 1,068,086 | +1.00(+6.14%) |
Oct 02, 2020 | 16.44 | 16.69 | 16.22 | 16.28 | 1,042,700 | -0.43(-2.57%) |
Oct 01, 2020 | 16.56 | 16.75 | 16.46 | 16.71 | 1,313,230 | +0.12(+0.72%) |
Sep 30, 2020 | 16.89 | 17.00 | 16.41 | 16.59 | 1,479,939 | -0.30(-1.78%) |
Sep 29, 2020 | 16.82 | 17.26 | 16.59 | 16.89 | 1,578,624 | +0.05(+0.30%) |
Sep 28, 2020 | 17.65 | 17.70 | 16.70 | 16.84 | 1,566,206 | -0.77(-4.37%) |
Sep 25, 2020 | 17.91 | 18.16 | 17.48 | 17.61 | 1,336,100 | -0.42(-2.33%) |
Sep 24, 2020 | 18.85 | 18.85 | 17.87 | 18.03 | 1,145,223 | -0.88(-4.65%) |
Sep 23, 2020 | 19.84 | 20.10 | 18.90 | 18.91 | 1,035,464 | -0.99(-4.97%) |
Sep 22, 2020 | 19.46 | 20.13 | 19.16 | 19.90 | 1,497,647 | +0.49(+2.52%) |
Sep 21, 2020 | 19.74 | 19.79 | 18.94 | 19.41 | 1,142,220 | -0.76(-3.77%) |
Sep 18, 2020 | 20.51 | 20.55 | 19.95 | 20.17 | 2,004,800 | -0.17(-0.84%) |
Sep 17, 2020 | 20.07 | 20.48 | 19.86 | 20.34 | 969,475 | +0.03(+0.15%) |
Sep 16, 2020 | 20.02 | 20.65 | 20.01 | 20.31 | 900,554 | +0.30(+1.50%) |
Sep 15, 2020 | 19.91 | 20.41 | 19.82 | 20.01 | 1,184,067 | +0.26(+1.32%) |
Sep 14, 2020 | 19.01 | 19.86 | 19.01 | 19.75 | 1,400,215 | +0.93(+4.94%) |
Sep 11, 2020 | 19.00 | 19.23 | 18.59 | 18.82 | 687,200 | +0.00(+0.00%) |
Sep 10, 2020 | 18.92 | 19.55 | 18.81 | 18.82 | 650,356 | -0.03(-0.16%) |
Sep 09, 2020 | 18.65 | 19.09 | 18.47 | 18.85 | 811,426 | +0.41(+2.22%) |
Sep 08, 2020 | 18.63 | 18.82 | 18.32 | 18.44 | 1,017,762 | -0.48(-2.54%) |
Sep 04, 2020 | 19.23 | 19.41 | 18.16 | 18.92 | 1,512,200 | -0.23(-1.20%) |
Sep 03, 2020 | 19.06 | 19.57 | 18.85 | 19.15 | 1,198,307 | -0.05(-0.26%) |
Sep 02, 2020 | 19.20 | 19.41 | 19.06 | 19.20 | 714,905 | +0.05(+0.26%) |
Sep 01, 2020 | 19.39 | 19.47 | 18.95 | 19.15 | 1,208,144 | -0.19(-0.98%) |
Aug 31, 2020 | 19.13 | 19.46 | 19.09 | 19.34 | 635,807 | +0.20(+1.04%) |
Aug 28, 2020 | 19.18 | 19.29 | 18.86 | 19.14 | 834,800 | -0.03(-0.16%) |
Aug 27, 2020 | 19.40 | 19.57 | 19.02 | 19.17 | 1,120,505 | -0.28(-1.44%) |
Aug 26, 2020 | 19.18 | 19.46 | 19.06 | 19.45 | 997,459 | +0.11(+0.59%) |
Aug 25, 2020 | 19.22 | 19.69 | 18.94 | 19.34 | 839,639 | +0.18(+0.91%) |
Aug 24, 2020 | 19.16 | 19.44 | 18.93 | 19.16 | 928,135 | +0.01(+0.05%) |
Aug 21, 2020 | 19.08 | 19.33 | 18.97 | 19.15 | 909,100 | -0.03(-0.16%) |
Aug 20, 2020 | 19.10 | 19.38 | 18.97 | 19.18 | 661,655 | -0.13(-0.67%) |
Aug 19, 2020 | 19.49 | 19.63 | 19.28 | 19.31 | 791,668 | -0.18(-0.92%) |
Aug 18, 2020 | 19.68 | 19.83 | 19.06 | 19.49 | 634,868 | -0.12(-0.61%) |
Aug 17, 2020 | 19.59 | 20.00 | 19.30 | 19.61 | 867,820 | +0.06(+0.31%) |
Aug 14, 2020 | 19.88 | 19.97 | 19.45 | 19.55 | 754,000 | -0.50(-2.49%) |
Aug 13, 2020 | 20.05 | 20.49 | 19.91 | 20.05 | 688,237 | -0.05(-0.25%) |
Aug 12, 2020 | 20.41 | 20.81 | 20.06 | 20.10 | 675,250 | -0.30(-1.47%) |
Aug 11, 2020 | 21.36 | 21.36 | 20.37 | 20.40 | 740,150 | -0.96(-4.47%) |
Aug 10, 2020 | 21.83 | 22.00 | 21.30 | 21.36 | 724,845 | -0.50(-2.27%) |
Aug 07, 2020 | 22.50 | 22.98 | 21.74 | 21.85 | 1,260,200 | +0.34(+1.58%) |
Aug 06, 2020 | 21.67 | 21.83 | 21.14 | 21.51 | 865,525 | -0.24(-1.10%) |
Aug 05, 2020 | 21.70 | 22.07 | 21.43 | 21.75 | 703,847 | -0.17(-0.78%) |
Aug 04, 2020 | 22.00 | 22.17 | 21.57 | 21.92 | 752,403 | -0.16(-0.72%) |