Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.69 | 21.76 | 21.40 | 21.41 | 1,262,697 | -0.33(-1.50%) |
Sep 29, 2021 | 21.38 | 21.91 | 21.38 | 21.74 | 941,106 | +0.36(+1.70%) |
Sep 28, 2021 | 21.25 | 21.53 | 21.17 | 21.38 | 1,326,164 | +0.19(+0.90%) |
Sep 27, 2021 | 21.20 | 21.50 | 21.14 | 21.19 | 2,428,588 | -0.03(-0.13%) |
Sep 24, 2021 | 21.03 | 21.43 | 21.03 | 21.21 | 3,301,491 | +0.09(+0.43%) |
Sep 23, 2021 | 21.02 | 21.29 | 20.92 | 21.12 | 3,471,515 | +0.17(+0.82%) |
Sep 22, 2021 | 21.07 | 21.15 | 20.83 | 20.95 | 2,652,592 | +0.03(+0.13%) |
Sep 21, 2021 | 20.85 | 21.02 | 20.69 | 20.92 | 4,962,313 | +0.06(+0.30%) |
Sep 20, 2021 | 21.04 | 21.16 | 20.64 | 20.86 | 1,616,900 | -0.21(-0.99%) |
Sep 17, 2021 | 21.01 | 21.24 | 20.89 | 21.07 | 3,354,138 | +0.08(+0.39%) |
Sep 16, 2021 | 21.07 | 21.16 | 20.80 | 20.99 | 1,461,138 | -0.05(-0.22%) |
Sep 15, 2021 | 21.21 | 21.29 | 20.92 | 21.03 | 1,865,749 | -0.21(-0.98%) |
Sep 14, 2021 | 21.25 | 21.29 | 21.09 | 21.24 | 1,074,424 | -0.03(-0.13%) |
Sep 13, 2021 | 21.37 | 21.49 | 21.19 | 21.27 | 1,027,550 | -0.07(-0.34%) |
Sep 10, 2021 | 21.29 | 21.44 | 21.09 | 21.34 | 921,179 | +0.05(+0.26%) |
Sep 09, 2021 | 21.68 | 21.68 | 21.28 | 21.29 | 917,523 | -0.38(-1.76%) |
Sep 08, 2021 | 21.54 | 21.83 | 21.49 | 21.67 | 956,263 | +0.18(+0.84%) |
Sep 07, 2021 | 21.68 | 21.68 | 21.44 | 21.49 | 854,667 | -0.28(-1.29%) |
Sep 03, 2021 | 21.88 | 21.93 | 21.74 | 21.77 | 852,617 | -0.21(-0.95%) |
Sep 02, 2021 | 21.77 | 22.18 | 21.77 | 21.97 | 907,555 | +0.24(+1.08%) |
Sep 01, 2021 | 21.75 | 21.84 | 21.60 | 21.74 | 818,357 | +0.06(+0.29%) |
Aug 31, 2021 | 21.65 | 21.76 | 21.60 | 21.68 | 1,334,001 | +0.03(+0.12%) |
Aug 30, 2021 | 21.51 | 21.76 | 21.50 | 21.65 | 1,193,272 | +0.18(+0.84%) |
Aug 27, 2021 | 21.27 | 21.53 | 21.20 | 21.47 | 1,444,757 | +0.19(+0.89%) |
Aug 26, 2021 | 21.34 | 21.41 | 21.15 | 21.28 | 859,452 | -0.13(-0.63%) |
Aug 25, 2021 | 21.43 | 21.60 | 21.40 | 21.42 | 1,164,457 | -0.04(-0.21%) |
Aug 24, 2021 | 21.86 | 21.91 | 21.44 | 21.46 | 1,277,010 | -0.44(-2.01%) |
Aug 23, 2021 | 22.19 | 22.19 | 21.86 | 21.90 | 981,241 | -0.17(-0.77%) |
Aug 20, 2021 | 22.15 | 22.31 | 22.07 | 22.07 | 1,100,974 | -0.13(-0.61%) |
Aug 19, 2021 | 22.07 | 22.33 | 22.07 | 22.21 | 1,226,316 | +0.14(+0.65%) |
Aug 18, 2021 | 22.66 | 22.69 | 22.04 | 22.06 | 1,307,343 | -0.55(-2.42%) |
Aug 17, 2021 | 22.13 | 22.65 | 22.13 | 22.61 | 2,134,820 | +0.49(+2.23%) |
Aug 16, 2021 | 21.90 | 22.22 | 21.85 | 22.12 | 1,807,330 | +0.25(+1.15%) |
Aug 13, 2021 | 20.90 | 21.90 | 20.83 | 21.86 | 3,011,607 | +1.32(+6.43%) |
Aug 12, 2021 | 20.63 | 20.64 | 20.41 | 20.54 | 2,001,584 | -0.13(-0.65%) |
Aug 11, 2021 | 20.64 | 20.84 | 20.57 | 20.68 | 997,824 | +0.11(+0.52%) |
Aug 10, 2021 | 20.50 | 20.62 | 20.44 | 20.57 | 938,836 | +0.04(+0.22%) |
Aug 09, 2021 | 20.65 | 20.71 | 20.42 | 20.53 | 1,161,240 | -0.04(-0.18%) |
Aug 06, 2021 | 20.57 | 20.78 | 20.55 | 20.56 | 1,585,803 | -0.02(-0.09%) |
Aug 05, 2021 | 20.38 | 20.60 | 20.34 | 20.58 | 1,411,781 | +0.21(+1.01%) |
Aug 04, 2021 | 21.10 | 21.10 | 20.34 | 20.37 | 1,446,450 | -0.74(-3.49%) |
Aug 03, 2021 | 21.23 | 21.37 | 21.07 | 21.11 | 969,209 | -0.06(-0.30%) |
Aug 02, 2021 | 21.22 | 21.26 | 21.11 | 21.17 | 887,557 | +0.01(+0.04%) |
Jul 30, 2021 | 21.20 | 21.29 | 21.20 | 21.16 | 1,009,188 | +0.01(+0.04%) |
Jul 29, 2021 | 21.32 | 21.36 | 21.13 | 21.16 | 822,832 | -0.04(-0.21%) |
Jul 28, 2021 | 21.48 | 21.50 | 21.13 | 21.20 | 792,992 | -0.31(-1.42%) |
Jul 27, 2021 | 21.42 | 21.70 | 21.36 | 21.51 | 1,206,537 | +0.06(+0.29%) |
Jul 26, 2021 | 21.31 | 21.53 | 21.31 | 21.44 | 828,521 | +0.13(+0.59%) |
Jul 23, 2021 | 21.12 | 21.38 | 20.97 | 21.32 | 725,616 | +0.18(+0.85%) |
Jul 22, 2021 | 21.34 | 21.37 | 20.98 | 21.14 | 1,343,420 | -0.22(-1.05%) |
Jul 21, 2021 | 21.70 | 21.75 | 21.35 | 21.36 | 1,580,523 | -0.30(-1.37%) |
Jul 20, 2021 | 21.94 | 22.20 | 21.64 | 21.66 | 1,684,621 | -0.22(-1.03%) |
Jul 19, 2021 | 21.80 | 21.94 | 21.55 | 21.88 | 1,510,324 | +0.02(+0.08%) |
Jul 16, 2021 | 21.73 | 21.91 | 21.72 | 21.86 | 775,727 | +0.13(+0.62%) |
Jul 15, 2021 | 21.48 | 21.73 | 21.36 | 21.73 | 1,016,318 | +0.29(+1.34%) |
Jul 14, 2021 | 21.36 | 21.53 | 21.16 | 21.44 | 1,342,481 | +0.11(+0.51%) |
Jul 13, 2021 | 21.52 | 21.64 | 21.23 | 21.34 | 1,185,487 | -0.27(-1.25%) |
Jul 12, 2021 | 21.55 | 21.65 | 21.34 | 21.60 | 1,176,218 | +0.02(+0.08%) |
Jul 09, 2021 | 21.45 | 21.61 | 21.40 | 21.59 | 1,101,458 | +0.22(+1.01%) |
Jul 08, 2021 | 21.48 | 21.60 | 21.28 | 21.37 | 1,817,725 | -0.14(-0.67%) |
Jul 07, 2021 | 21.62 | 21.75 | 21.51 | 21.51 | 1,035,479 | -0.15(-0.70%) |
Jul 06, 2021 | 21.83 | 21.83 | 21.62 | 21.67 | 1,517,025 | -0.12(-0.54%) |
Jul 02, 2021 | 21.67 | 21.86 | 21.57 | 21.78 | 935,318 | +0.12(+0.54%) |
Jul 01, 2021 | 21.73 | 21.79 | 21.60 | 21.67 | 952,689 | -0.07(-0.33%) |
Jun 30, 2021 | 21.55 | 21.94 | 21.55 | 21.74 | 1,708,229 | +0.13(+0.58%) |
Jun 29, 2021 | 21.75 | 21.78 | 21.51 | 21.61 | 1,868,490 | -0.14(-0.66%) |
Jun 28, 2021 | 21.64 | 21.83 | 21.57 | 21.76 | 1,166,818 | +0.04(+0.21%) |
Jun 25, 2021 | 21.28 | 21.73 | 21.28 | 21.71 | 2,430,209 | +0.39(+1.81%) |
Jun 24, 2021 | 21.21 | 21.58 | 21.08 | 21.33 | 2,209,798 | +0.09(+0.42%) |
Jun 23, 2021 | 21.47 | 21.49 | 21.23 | 21.24 | 1,055,073 | -0.25(-1.17%) |
Jun 22, 2021 | 21.51 | 21.78 | 21.40 | 21.49 | 1,554,342 | +0.04(+0.21%) |
Jun 21, 2021 | 21.29 | 21.51 | 21.25 | 21.44 | 1,765,609 | +0.13(+0.59%) |
Jun 18, 2021 | 21.86 | 21.86 | 21.31 | 21.32 | 2,100,876 | -0.51(-2.35%) |
Jun 17, 2021 | 21.88 | 21.94 | 21.69 | 21.83 | 794,921 | -0.10(-0.45%) |
Jun 16, 2021 | 22.07 | 22.19 | 21.87 | 21.93 | 625,662 | -0.13(-0.61%) |
Jun 15, 2021 | 22.22 | 22.25 | 21.99 | 22.06 | 692,435 | -0.10(-0.45%) |
Jun 14, 2021 | 22.13 | 22.24 | 22.01 | 22.16 | 796,531 | +0.03(+0.12%) |
Jun 11, 2021 | 22.22 | 22.22 | 22.03 | 22.13 | 862,543 | +0.00(+0.00%) |
Jun 10, 2021 | 22.04 | 22.20 | 21.95 | 22.13 | 750,138 | +0.10(+0.45%) |
Jun 09, 2021 | 22.07 | 22.31 | 21.95 | 22.04 | 1,218,238 | -0.16(-0.73%) |
Jun 08, 2021 | 22.62 | 22.62 | 22.19 | 22.20 | 1,772,965 | -0.21(-0.95%) |
Jun 07, 2021 | 22.41 | 22.50 | 22.27 | 22.41 | 1,168,999 | +0.00(+0.00%) |
Jun 04, 2021 | 22.66 | 22.68 | 22.29 | 22.41 | 1,490,223 | -0.24(-1.06%) |
Jun 03, 2021 | 22.30 | 22.70 | 22.28 | 22.65 | 2,213,107 | +0.38(+1.72%) |
Jun 02, 2021 | 21.94 | 22.29 | 21.88 | 22.27 | 2,072,682 | +0.40(+1.83%) |
Jun 01, 2021 | 21.50 | 21.97 | 21.48 | 21.87 | 2,373,915 | +0.41(+1.91%) |
May 28, 2021 | 21.41 | 21.73 | 21.41 | 21.46 | 1,619,339 | +0.08(+0.38%) |
May 27, 2021 | 21.53 | 21.68 | 21.38 | 21.38 | 1,503,506 | -0.13(-0.62%) |
May 26, 2021 | 21.56 | 21.66 | 21.45 | 21.51 | 1,150,216 | +0.04(+0.17%) |
May 25, 2021 | 21.46 | 21.51 | 21.29 | 21.48 | 1,269,417 | -0.03(-0.12%) |
May 24, 2021 | 21.34 | 21.50 | 21.16 | 21.50 | 1,354,282 | -0.01(-0.04%) |
May 21, 2021 | 21.73 | 21.96 | 21.12 | 21.51 | 3,467,939 | -0.49(-2.23%) |
May 20, 2021 | 22.00 | 22.25 | 21.93 | 22.00 | 2,027,896 | +0.02(+0.08%) |
May 19, 2021 | 21.93 | 22.02 | 21.78 | 21.98 | 1,320,899 | +0.09(+0.41%) |
May 18, 2021 | 21.65 | 22.11 | 21.65 | 21.89 | 2,531,295 | +0.24(+1.11%) |
May 17, 2021 | 21.72 | 21.85 | 21.42 | 21.65 | 1,666,398 | +0.05(+0.25%) |
May 14, 2021 | 22.04 | 22.14 | 21.60 | 21.60 | 1,537,118 | -0.37(-1.66%) |
May 13, 2021 | 21.72 | 22.05 | 21.57 | 21.97 | 2,518,419 | +0.18(+0.82%) |
May 12, 2021 | 22.00 | 22.01 | 21.77 | 21.79 | 806,182 | -0.20(-0.89%) |
May 11, 2021 | 22.05 | 22.14 | 21.89 | 21.98 | 975,809 | -0.07(-0.32%) |
May 10, 2021 | 21.82 | 22.15 | 21.82 | 22.05 | 670,381 | +0.24(+1.10%) |
May 07, 2021 | 21.94 | 21.96 | 21.60 | 21.81 | 930,124 | -0.16(-0.73%) |
May 06, 2021 | 21.80 | 22.11 | 21.79 | 21.97 | 1,313,639 | +0.28(+1.27%) |
May 05, 2021 | 21.57 | 21.74 | 21.37 | 21.70 | 826,985 | +0.12(+0.54%) |
May 04, 2021 | 21.63 | 21.86 | 21.54 | 21.58 | 742,978 | +0.00(+0.00%) |
May 03, 2021 | 21.38 | 21.73 | 21.33 | 21.58 | 699,759 | +0.24(+1.13%) |
Apr 30, 2021 | 21.47 | 21.53 | 21.31 | 21.34 | 1,062,704 | -0.11(-0.50%) |
Apr 29, 2021 | 21.29 | 21.58 | 21.26 | 21.45 | 748,172 | +0.20(+0.92%) |
Apr 28, 2021 | 21.38 | 21.47 | 21.15 | 21.25 | 837,949 | -0.04(-0.21%) |
Apr 27, 2021 | 21.12 | 21.36 | 21.01 | 21.30 | 885,389 | +0.06(+0.29%) |
Apr 26, 2021 | 21.67 | 21.73 | 21.20 | 21.24 | 1,163,755 | -0.41(-1.89%) |
Apr 23, 2021 | 21.65 | 21.73 | 21.52 | 21.65 | 811,005 | -0.08(-0.37%) |
Apr 22, 2021 | 21.86 | 21.86 | 21.64 | 21.73 | 588,184 | -0.05(-0.25%) |
Apr 21, 2021 | 21.81 | 21.94 | 21.71 | 21.78 | 1,122,539 | +0.08(+0.37%) |
Apr 20, 2021 | 21.56 | 21.94 | 21.53 | 21.70 | 1,316,805 | +0.17(+0.79%) |
Apr 19, 2021 | 21.48 | 21.57 | 21.24 | 21.53 | 847,189 | +0.12(+0.58%) |
Apr 16, 2021 | 21.29 | 21.45 | 21.22 | 21.40 | 915,075 | +0.13(+0.63%) |
Apr 15, 2021 | 21.24 | 21.32 | 21.12 | 21.27 | 833,742 | +0.16(+0.76%) |
Apr 14, 2021 | 21.13 | 21.18 | 20.90 | 21.11 | 1,071,463 | -0.04(-0.17%) |
Apr 13, 2021 | 21.37 | 21.43 | 21.10 | 21.15 | 1,099,060 | -0.32(-1.49%) |
Apr 12, 2021 | 21.31 | 21.49 | 21.24 | 21.47 | 1,023,827 | +0.20(+0.92%) |
Apr 09, 2021 | 21.54 | 21.56 | 21.17 | 21.27 | 727,816 | -0.28(-1.28%) |
Apr 08, 2021 | 21.53 | 21.65 | 21.41 | 21.55 | 676,208 | +0.01(+0.04%) |
Apr 07, 2021 | 21.66 | 21.72 | 21.45 | 21.54 | 689,291 | +0.00(+0.00%) |
Apr 06, 2021 | 21.40 | 21.61 | 21.38 | 21.54 | 770,753 | +0.13(+0.62%) |
Apr 05, 2021 | 21.32 | 21.47 | 21.24 | 21.40 | 678,946 | +0.08(+0.38%) |
Apr 01, 2021 | 21.24 | 21.39 | 20.96 | 21.32 | 888,131 | +0.12(+0.59%) |
Mar 31, 2021 | 21.58 | 21.58 | 21.20 | 21.20 | 1,399,277 | -0.39(-1.82%) |
Mar 30, 2021 | 21.73 | 21.76 | 21.48 | 21.59 | 869,106 | -0.13(-0.61%) |
Mar 29, 2021 | 21.48 | 21.76 | 21.48 | 21.73 | 877,355 | +0.19(+0.87%) |
Mar 26, 2021 | 21.31 | 21.55 | 21.21 | 21.54 | 740,166 | +0.21(+1.00%) |
Mar 25, 2021 | 20.91 | 21.36 | 20.78 | 21.32 | 861,083 | +0.42(+2.00%) |
Mar 24, 2021 | 21.16 | 21.37 | 20.88 | 20.91 | 1,163,821 | -0.46(-2.17%) |
Mar 23, 2021 | 21.44 | 21.53 | 21.29 | 21.37 | 1,125,808 | -0.05(-0.25%) |
Mar 22, 2021 | 21.00 | 21.45 | 20.92 | 21.42 | 1,012,194 | +0.39(+1.86%) |
Mar 19, 2021 | 21.10 | 21.32 | 20.99 | 21.03 | 3,300,155 | +0.00(+0.00%) |
Mar 18, 2021 | 21.08 | 21.22 | 20.84 | 21.03 | 1,384,344 | -0.19(-0.88%) |
Mar 17, 2021 | 21.45 | 21.50 | 21.15 | 21.22 | 1,011,233 | -0.14(-0.67%) |
Mar 16, 2021 | 21.20 | 21.52 | 21.14 | 21.36 | 1,370,963 | +0.18(+0.84%) |
Mar 15, 2021 | 20.86 | 21.19 | 20.77 | 21.18 | 952,022 | +0.39(+1.89%) |
Mar 12, 2021 | 20.67 | 20.93 | 20.67 | 20.79 | 932,027 | +0.11(+0.52%) |
Mar 11, 2021 | 20.76 | 20.89 | 20.64 | 20.68 | 793,739 | -0.12(-0.60%) |
Mar 10, 2021 | 20.41 | 20.96 | 20.21 | 20.81 | 1,144,217 | +0.25(+1.21%) |
Mar 09, 2021 | 20.72 | 20.83 | 20.45 | 20.56 | 1,447,995 | -0.12(-0.60%) |
Mar 08, 2021 | 20.45 | 20.82 | 20.24 | 20.68 | 1,445,112 | +0.23(+1.13%) |
Mar 05, 2021 | 19.98 | 20.48 | 19.98 | 20.45 | 1,331,243 | +0.50(+2.50%) |
Mar 04, 2021 | 19.86 | 20.24 | 19.82 | 19.95 | 1,495,223 | +0.18(+0.90%) |
Mar 03, 2021 | 19.77 | 20.09 | 19.55 | 19.77 | 2,007,504 | +0.26(+1.36%) |
Mar 02, 2021 | 19.39 | 19.60 | 19.19 | 19.51 | 1,499,113 | +0.25(+1.28%) |
Mar 01, 2021 | 19.23 | 19.39 | 19.17 | 19.26 | 1,145,431 | +0.06(+0.32%) |
Feb 26, 2021 | 19.64 | 19.64 | 19.17 | 19.20 | 1,756,923 | -0.37(-1.89%) |
Feb 25, 2021 | 19.55 | 19.69 | 19.39 | 19.57 | 1,112,295 | +0.01(+0.04%) |
Feb 24, 2021 | 19.72 | 19.91 | 19.56 | 19.56 | 1,518,931 | -0.11(-0.58%) |
Feb 23, 2021 | 19.55 | 19.74 | 19.43 | 19.68 | 846,125 | +0.19(+0.95%) |
Feb 22, 2021 | 19.50 | 19.63 | 19.24 | 19.49 | 1,099,281 | -0.01(-0.05%) |
Feb 19, 2021 | 19.77 | 19.90 | 19.40 | 19.50 | 1,944,736 | +0.00(+0.00%) |
Feb 18, 2021 | 19.77 | 19.78 | 19.44 | 19.50 | 895,481 | -0.27(-1.38%) |
Feb 17, 2021 | 19.60 | 19.82 | 19.55 | 19.77 | 944,665 | +0.08(+0.40%) |
Feb 16, 2021 | 19.89 | 19.92 | 19.47 | 19.70 | 1,109,068 | -0.28(-1.41%) |
Feb 12, 2021 | 19.79 | 20.07 | 19.43 | 19.98 | 1,448,584 | +0.21(+1.07%) |
Feb 11, 2021 | 20.01 | 20.04 | 19.74 | 19.77 | 1,226,825 | -0.24(-1.19%) |
Feb 10, 2021 | 20.12 | 20.18 | 19.87 | 20.00 | 763,935 | -0.03(-0.13%) |
Feb 09, 2021 | 19.99 | 20.11 | 19.90 | 20.03 | 608,591 | +0.11(+0.58%) |
Feb 08, 2021 | 19.89 | 19.95 | 19.73 | 19.92 | 789,399 | +0.15(+0.76%) |
Feb 05, 2021 | 19.85 | 19.91 | 19.72 | 19.77 | 677,282 | +0.06(+0.31%) |
Feb 04, 2021 | 19.77 | 19.92 | 19.61 | 19.70 | 869,960 | -0.17(-0.84%) |
Feb 03, 2021 | 19.92 | 20.00 | 19.61 | 19.87 | 530,216 | -0.11(-0.53%) |
Feb 02, 2021 | 19.97 | 20.14 | 19.72 | 19.98 | 585,885 | +0.04(+0.18%) |
Feb 01, 2021 | 20.27 | 20.40 | 19.87 | 19.94 | 985,027 | -0.33(-1.61%) |
Jan 29, 2021 | 20.45 | 20.67 | 20.20 | 20.27 | 1,505,902 | -0.18(-0.86%) |
Jan 28, 2021 | 20.40 | 20.97 | 20.19 | 20.45 | 1,733,800 | -0.04(-0.17%) |
Jan 27, 2021 | 20.23 | 20.78 | 20.17 | 20.48 | 1,773,977 | +0.18(+0.87%) |
Jan 26, 2021 | 20.26 | 20.39 | 20.04 | 20.30 | 1,291,360 | +0.04(+0.22%) |
Jan 25, 2021 | 19.83 | 20.42 | 19.81 | 20.26 | 1,314,160 | +0.45(+2.27%) |
Jan 22, 2021 | 19.56 | 19.88 | 19.48 | 19.81 | 956,736 | +0.26(+1.31%) |
Jan 21, 2021 | 19.73 | 19.83 | 19.55 | 19.55 | 610,163 | -0.18(-0.89%) |
Jan 20, 2021 | 19.47 | 19.74 | 19.23 | 19.73 | 1,114,258 | +0.26(+1.36%) |
Jan 19, 2021 | 19.77 | 19.82 | 19.40 | 19.47 | 1,014,476 | -0.26(-1.34%) |
Jan 15, 2021 | 19.51 | 19.77 | 19.43 | 19.73 | 1,506,242 | +0.19(+0.95%) |
Jan 14, 2021 | 19.35 | 19.60 | 19.19 | 19.55 | 1,196,338 | +0.30(+1.56%) |
Jan 13, 2021 | 19.37 | 19.37 | 19.12 | 19.24 | 1,471,708 | -0.12(-0.64%) |
Jan 12, 2021 | 19.46 | 19.49 | 19.24 | 19.37 | 1,309,374 | -0.17(-0.86%) |
Jan 11, 2021 | 19.54 | 19.63 | 19.37 | 19.54 | 1,225,056 | +0.00(+0.00%) |
Jan 08, 2021 | 19.85 | 19.85 | 19.29 | 19.54 | 1,705,722 | -0.28(-1.43%) |
Jan 07, 2021 | 20.01 | 20.01 | 19.59 | 19.82 | 1,600,587 | -0.19(-0.97%) |
Jan 06, 2021 | 20.04 | 20.43 | 19.65 | 20.01 | 3,892,695 | -0.03(-0.13%) |
Jan 05, 2021 | 20.20 | 20.29 | 19.97 | 20.04 | 3,053,833 | -0.19(-0.92%) |
Jan 04, 2021 | 19.98 | 20.22 | 19.92 | 20.22 | 1,609,838 | +0.25(+1.24%) |
Dec 31, 2020 | 19.98 | 19.98 | 19.98 | 400,657 | +0.03(+0.13%) | |
Dec 30, 2020 | 20.13 | 20.33 | 19.94 | 19.95 | 400,657 | -0.17(-0.83%) |
Dec 29, 2020 | 20.33 | 20.42 | 20.08 | 20.12 | 548,079 | -0.17(-0.83%) |
Dec 28, 2020 | 20.52 | 20.66 | 20.19 | 20.29 | 617,055 | -0.16(-0.78%) |
Dec 24, 2020 | 20.30 | 20.47 | 20.25 | 20.45 | 262,462 | +0.14(+0.70%) |
Dec 23, 2020 | 20.00 | 20.44 | 20.00 | 20.30 | 883,704 | +0.30(+1.50%) |
Dec 22, 2020 | 19.89 | 20.12 | 19.89 | 20.00 | 697,902 | +0.07(+0.35%) |
Dec 21, 2020 | 19.78 | 19.96 | 19.57 | 19.93 | 853,501 | +0.02(+0.09%) |
Dec 18, 2020 | 20.32 | 20.37 | 19.76 | 19.92 | 4,489,840 | -0.31(-1.53%) |
Dec 17, 2020 | 20.26 | 20.45 | 19.95 | 20.22 | 1,463,466 | +0.07(+0.35%) |
Dec 16, 2020 | 20.34 | 20.61 | 20.10 | 20.15 | 1,218,925 | -0.16(-0.78%) |
Dec 15, 2020 | 20.23 | 20.36 | 20.14 | 20.31 | 1,042,365 | +0.09(+0.44%) |
Dec 14, 2020 | 19.98 | 20.29 | 19.97 | 20.22 | 1,250,265 | +0.38(+1.91%) |
Dec 11, 2020 | 19.78 | 19.99 | 19.77 | 19.85 | 889,789 | +0.04(+0.18%) |
Dec 10, 2020 | 19.96 | 20.02 | 19.70 | 19.81 | 567,796 | -0.13(-0.66%) |
Dec 09, 2020 | 19.91 | 20.08 | 19.82 | 19.94 | 800,381 | +0.09(+0.44%) |
Dec 08, 2020 | 19.77 | 19.93 | 19.75 | 19.85 | 683,976 | +0.00(+0.00%) |
Dec 07, 2020 | 19.71 | 19.92 | 19.71 | 19.85 | 1,189,872 | +0.06(+0.31%) |
Dec 04, 2020 | 19.61 | 19.84 | 19.53 | 19.79 | 840,174 | +0.18(+0.90%) |
Dec 03, 2020 | 19.52 | 19.71 | 19.43 | 19.62 | 983,808 | +0.09(+0.45%) |
Dec 02, 2020 | 19.75 | 19.85 | 19.35 | 19.53 | 1,065,739 | -0.34(-1.73%) |
Dec 01, 2020 | 19.59 | 19.93 | 19.59 | 19.87 | 930,262 | +0.28(+1.44%) |
Nov 30, 2020 | 19.65 | 19.74 | 19.45 | 19.59 | 1,746,932 | -0.06(-0.31%) |
Nov 27, 2020 | 19.51 | 19.67 | 19.42 | 19.65 | 373,247 | +0.10(+0.50%) |
Nov 25, 2020 | 19.83 | 19.89 | 19.45 | 19.55 | 1,004,765 | -0.18(-0.89%) |
Nov 24, 2020 | 19.64 | 19.88 | 19.50 | 19.73 | 1,485,007 | +0.13(+0.67%) |
Nov 23, 2020 | 19.55 | 19.71 | 19.42 | 19.60 | 1,043,780 | +0.11(+0.54%) |
Nov 20, 2020 | 19.55 | 19.62 | 19.05 | 19.49 | 1,914,823 | -0.13(-0.67%) |
Nov 19, 2020 | 19.38 | 19.73 | 19.21 | 19.63 | 1,322,730 | +0.24(+1.22%) |
Nov 18, 2020 | 19.48 | 19.72 | 19.37 | 19.39 | 1,265,087 | -0.06(-0.31%) |
Nov 17, 2020 | 19.18 | 19.56 | 19.00 | 19.45 | 1,581,770 | +0.15(+0.77%) |
Nov 16, 2020 | 19.55 | 19.72 | 19.21 | 19.30 | 1,831,770 | -0.20(-1.03%) |
Nov 13, 2020 | 19.64 | 19.83 | 19.35 | 19.50 | 1,337,198 | +0.01(+0.04%) |
Nov 12, 2020 | 19.82 | 20.00 | 19.29 | 19.49 | 1,245,800 | -0.40(-2.02%) |
Nov 11, 2020 | 19.84 | 20.08 | 19.63 | 19.90 | 1,370,924 | +0.21(+1.07%) |
Nov 10, 2020 | 19.59 | 20.11 | 19.39 | 19.69 | 1,849,938 | +0.10(+0.49%) |
Nov 09, 2020 | 21.01 | 21.16 | 19.58 | 19.59 | 1,459,178 | -1.04(-5.05%) |
Nov 06, 2020 | 21.36 | 21.55 | 20.37 | 20.63 | 951,582 | -0.73(-3.40%) |
Nov 05, 2020 | 21.26 | 21.45 | 21.00 | 21.36 | 1,500,291 | +0.21(+0.99%) |
Nov 04, 2020 | 20.98 | 21.46 | 20.92 | 21.15 | 814,067 | +0.18(+0.83%) |
Nov 03, 2020 | 21.03 | 21.25 | 20.89 | 20.97 | 615,086 | +0.06(+0.29%) |
Nov 02, 2020 | 20.85 | 21.03 | 20.70 | 20.91 | 878,106 | +0.28(+1.36%) |
Oct 30, 2020 | 20.74 | 20.91 | 20.51 | 20.63 | 1,019,814 | -0.19(-0.92%) |
Oct 29, 2020 | 20.75 | 20.89 | 20.52 | 20.82 | 2,084,794 | +0.04(+0.21%) |
Oct 28, 2020 | 21.03 | 21.24 | 20.71 | 20.78 | 1,091,123 | -0.39(-1.86%) |
Oct 27, 2020 | 21.21 | 21.42 | 21.14 | 21.17 | 856,163 | +0.04(+0.21%) |
Oct 26, 2020 | 21.10 | 21.20 | 21.00 | 21.13 | 725,936 | -0.09(-0.41%) |
Oct 23, 2020 | 21.10 | 21.26 | 20.98 | 21.22 | 459,562 | +0.17(+0.79%) |
Oct 22, 2020 | 20.96 | 21.10 | 20.84 | 21.05 | 789,948 | +0.03(+0.12%) |
Oct 21, 2020 | 21.17 | 21.30 | 20.99 | 21.03 | 1,033,136 | -0.19(-0.91%) |
Oct 20, 2020 | 21.62 | 21.65 | 21.14 | 21.22 | 1,850,663 | -0.36(-1.66%) |
Oct 19, 2020 | 21.76 | 21.86 | 21.56 | 21.58 | 912,778 | -0.19(-0.88%) |
Oct 16, 2020 | 21.85 | 21.87 | 21.71 | 21.77 | 430,875 | -0.06(-0.28%) |
Oct 15, 2020 | 21.64 | 21.94 | 21.55 | 21.83 | 620,784 | +0.10(+0.44%) |
Oct 14, 2020 | 21.77 | 21.93 | 21.58 | 21.73 | 753,724 | -0.10(-0.44%) |
Oct 13, 2020 | 21.73 | 21.96 | 21.68 | 21.83 | 695,744 | -0.01(-0.04%) |
Oct 12, 2020 | 21.66 | 22.00 | 21.64 | 21.84 | 1,143,180 | +0.24(+1.09%) |
Oct 09, 2020 | 21.45 | 21.73 | 21.42 | 21.60 | 711,915 | +0.16(+0.73%) |
Oct 08, 2020 | 21.61 | 21.65 | 21.38 | 21.45 | 831,314 | -0.07(-0.33%) |
Oct 07, 2020 | 21.56 | 21.66 | 21.30 | 21.52 | 942,288 | -0.03(-0.16%) |
Oct 06, 2020 | 21.70 | 21.81 | 21.46 | 21.55 | 848,523 | -0.25(-1.16%) |
Oct 05, 2020 | 21.66 | 21.87 | 21.51 | 21.80 | 645,590 | +0.25(+1.18%) |
Oct 02, 2020 | 21.30 | 21.62 | 21.24 | 21.55 | 720,601 | +0.18(+0.86%) |