Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 15.25 | 15.34 | 15.14 | 15.21 | 770,554 | -0.11(-0.71%) |
Jun 29, 2021 | 15.41 | 15.48 | 15.24 | 15.31 | 526,214 | -0.07(-0.47%) |
Jun 28, 2021 | 15.60 | 15.63 | 15.13 | 15.39 | 858,206 | -0.18(-1.16%) |
Jun 25, 2021 | 15.48 | 15.60 | 15.30 | 15.57 | 1,792,387 | +0.14(+0.93%) |
Jun 24, 2021 | 15.31 | 15.48 | 15.30 | 15.42 | 587,185 | +0.22(+1.42%) |
Jun 23, 2021 | 15.16 | 15.30 | 15.10 | 15.21 | 527,147 | +0.01(+0.06%) |
Jun 22, 2021 | 15.30 | 15.38 | 15.12 | 15.20 | 492,216 | -0.15(-1.00%) |
Jun 21, 2021 | 15.35 | 15.46 | 15.13 | 15.35 | 516,670 | +0.04(+0.24%) |
Jun 18, 2021 | 15.47 | 15.55 | 15.29 | 15.31 | 1,117,596 | -0.22(-1.39%) |
Jun 17, 2021 | 15.40 | 15.56 | 15.30 | 15.53 | 460,970 | +0.15(+1.00%) |
Jun 16, 2021 | 15.26 | 15.43 | 15.19 | 15.38 | 455,866 | +0.08(+0.53%) |
Jun 15, 2021 | 15.78 | 15.80 | 15.16 | 15.30 | 697,723 | -0.48(-3.02%) |
Jun 14, 2021 | 15.63 | 15.78 | 15.53 | 15.77 | 1,007,242 | +0.19(+1.21%) |
Jun 11, 2021 | 15.64 | 15.66 | 15.44 | 15.58 | 533,252 | +0.01(+0.06%) |
Jun 10, 2021 | 15.07 | 15.65 | 14.98 | 15.57 | 945,505 | +0.50(+3.35%) |
Jun 09, 2021 | 15.23 | 15.30 | 15.05 | 15.07 | 406,823 | -0.11(-0.71%) |
Jun 08, 2021 | 14.93 | 15.24 | 14.83 | 15.18 | 517,385 | +0.30(+2.00%) |
Jun 07, 2021 | 14.75 | 14.99 | 14.68 | 14.88 | 535,389 | +0.03(+0.18%) |
Jun 04, 2021 | 15.00 | 15.07 | 14.76 | 14.85 | 365,019 | -0.02(-0.12%) |
Jun 03, 2021 | 14.76 | 14.95 | 14.66 | 14.87 | 577,543 | +0.05(+0.30%) |
Jun 02, 2021 | 14.67 | 14.92 | 14.67 | 14.83 | 1,126,924 | +0.13(+0.92%) |
Jun 01, 2021 | 14.87 | 14.95 | 14.61 | 14.69 | 1,000,775 | -0.21(-1.39%) |
May 28, 2021 | 15.10 | 15.30 | 14.83 | 14.90 | 778,614 | -0.12(-0.78%) |
May 27, 2021 | 14.73 | 15.04 | 14.51 | 15.02 | 1,898,731 | +0.20(+1.34%) |
May 26, 2021 | 14.93 | 15.01 | 14.75 | 14.82 | 1,019,713 | -0.02(-0.12%) |
May 25, 2021 | 15.45 | 15.48 | 14.74 | 14.84 | 1,808,900 | -0.46(-3.00%) |
May 24, 2021 | 15.08 | 15.36 | 15.01 | 15.30 | 783,665 | +0.32(+2.16%) |
May 21, 2021 | 15.27 | 15.33 | 14.97 | 14.97 | 799,078 | -0.18(-1.19%) |
May 20, 2021 | 14.69 | 15.22 | 14.58 | 15.15 | 1,121,246 | +0.53(+3.63%) |
May 19, 2021 | 14.45 | 14.66 | 14.34 | 14.62 | 826,043 | -0.12(-0.79%) |
May 18, 2021 | 14.54 | 14.91 | 14.49 | 14.74 | 992,362 | +0.18(+1.24%) |
May 17, 2021 | 14.58 | 14.71 | 14.49 | 14.56 | 989,753 | -0.09(-0.61%) |
May 14, 2021 | 14.26 | 14.78 | 14.26 | 14.65 | 819,057 | +0.23(+1.56%) |
May 13, 2021 | 14.49 | 14.71 | 14.29 | 14.42 | 727,006 | -0.08(-0.56%) |
May 12, 2021 | 14.63 | 14.67 | 14.31 | 14.50 | 796,753 | -0.27(-1.83%) |
May 11, 2021 | 14.29 | 14.86 | 14.19 | 14.77 | 841,829 | -0.11(-0.73%) |
May 10, 2021 | 15.05 | 15.11 | 14.80 | 14.88 | 595,337 | -0.26(-1.72%) |
May 07, 2021 | 15.21 | 15.31 | 15.03 | 15.14 | 448,671 | +0.12(+0.78%) |
May 06, 2021 | 14.99 | 15.14 | 14.51 | 15.03 | 634,813 | +0.12(+0.78%) |
May 05, 2021 | 14.87 | 15.03 | 14.70 | 14.91 | 784,408 | +0.06(+0.42%) |
May 04, 2021 | 15.29 | 15.30 | 14.71 | 14.85 | 1,018,578 | -0.53(-3.45%) |
May 03, 2021 | 15.23 | 15.42 | 15.10 | 15.38 | 908,906 | +0.20(+1.31%) |
Apr 30, 2021 | 15.38 | 15.41 | 15.04 | 15.18 | 982,829 | -0.36(-2.32%) |
Apr 29, 2021 | 16.45 | 16.50 | 15.41 | 15.54 | 1,376,748 | -1.04(-6.30%) |
Apr 28, 2021 | 16.53 | 16.68 | 16.40 | 16.58 | 785,379 | +0.06(+0.38%) |
Apr 27, 2021 | 16.57 | 16.64 | 16.38 | 16.52 | 578,981 | -0.04(-0.22%) |
Apr 26, 2021 | 16.52 | 16.72 | 16.46 | 16.56 | 659,635 | +0.06(+0.38%) |
Apr 23, 2021 | 16.34 | 16.50 | 16.22 | 16.49 | 859,309 | +0.26(+1.61%) |
Apr 22, 2021 | 16.34 | 16.44 | 16.09 | 16.23 | 765,950 | -0.08(-0.50%) |
Apr 21, 2021 | 16.31 | 16.46 | 16.13 | 16.31 | 552,225 | -0.05(-0.28%) |
Apr 20, 2021 | 16.37 | 16.47 | 16.20 | 16.36 | 678,978 | +0.00(+0.00%) |
Apr 19, 2021 | 16.60 | 16.60 | 16.27 | 16.36 | 910,100 | -0.33(-2.00%) |
Apr 16, 2021 | 16.42 | 16.73 | 16.07 | 16.69 | 2,516,390 | +0.31(+1.87%) |
Apr 15, 2021 | 16.38 | 16.48 | 16.17 | 16.38 | 1,259,431 | +0.19(+1.17%) |
Apr 14, 2021 | 16.74 | 16.83 | 16.02 | 16.20 | 1,598,785 | -0.05(-0.33%) |
Apr 13, 2021 | 15.94 | 16.25 | 15.79 | 16.25 | 897,147 | +0.33(+2.09%) |
Apr 12, 2021 | 15.98 | 15.98 | 15.71 | 15.92 | 1,107,122 | -0.09(-0.56%) |
Apr 09, 2021 | 15.83 | 16.04 | 15.67 | 16.01 | 698,910 | +0.01(+0.06%) |
Apr 08, 2021 | 16.02 | 16.11 | 15.93 | 16.00 | 1,070,428 | +0.10(+0.62%) |
Apr 07, 2021 | 15.88 | 15.93 | 15.64 | 15.90 | 1,229,463 | -0.03(-0.17%) |
Apr 06, 2021 | 15.84 | 15.94 | 15.49 | 15.93 | 4,926,757 | +0.16(+1.03%) |
Apr 05, 2021 | 16.16 | 16.40 | 15.70 | 15.76 | 1,502,005 | -0.33(-2.07%) |
Apr 01, 2021 | 15.84 | 16.40 | 15.77 | 16.10 | 1,402,931 | +0.40(+2.52%) |
Mar 31, 2021 | 15.64 | 15.91 | 15.53 | 15.70 | 688,403 | +0.19(+1.22%) |
Mar 30, 2021 | 15.58 | 15.58 | 15.15 | 15.51 | 816,772 | -0.05(-0.29%) |
Mar 29, 2021 | 15.39 | 15.73 | 15.27 | 15.56 | 1,069,373 | +0.04(+0.23%) |
Mar 26, 2021 | 15.22 | 15.52 | 15.06 | 15.52 | 658,255 | +0.37(+2.44%) |
Mar 25, 2021 | 14.85 | 15.18 | 14.76 | 15.15 | 659,837 | +0.12(+0.78%) |
Mar 24, 2021 | 15.46 | 15.53 | 14.95 | 15.03 | 1,002,240 | -0.26(-1.71%) |
Mar 23, 2021 | 15.64 | 15.82 | 15.23 | 15.30 | 1,330,581 | -0.37(-2.36%) |
Mar 22, 2021 | 15.53 | 15.82 | 15.34 | 15.66 | 1,494,269 | +0.16(+1.05%) |
Mar 19, 2021 | 15.25 | 15.60 | 15.15 | 15.50 | 2,818,081 | +0.33(+2.20%) |
Mar 18, 2021 | 15.20 | 15.55 | 15.07 | 15.17 | 2,021,184 | -0.35(-2.26%) |
Mar 17, 2021 | 15.11 | 15.67 | 14.99 | 15.52 | 1,591,826 | +0.19(+1.23%) |
Mar 16, 2021 | 15.51 | 15.70 | 15.23 | 15.33 | 677,742 | -0.19(-1.22%) |
Mar 15, 2021 | 15.19 | 15.66 | 15.19 | 15.52 | 1,185,171 | +0.38(+2.50%) |
Mar 12, 2021 | 15.11 | 15.21 | 14.85 | 15.14 | 534,846 | -0.05(-0.36%) |
Mar 11, 2021 | 14.97 | 15.41 | 14.94 | 15.20 | 1,006,870 | +0.32(+2.12%) |
Mar 10, 2021 | 15.04 | 15.25 | 14.83 | 14.88 | 968,289 | -0.08(-0.54%) |
Mar 09, 2021 | 14.77 | 15.15 | 14.70 | 14.96 | 1,491,156 | +0.39(+2.66%) |
Mar 08, 2021 | 14.40 | 14.74 | 14.36 | 14.58 | 1,076,119 | +0.05(+0.37%) |
Mar 05, 2021 | 14.45 | 14.63 | 14.02 | 14.52 | 1,188,326 | +0.11(+0.75%) |
Mar 04, 2021 | 14.27 | 14.58 | 14.18 | 14.41 | 1,857,074 | +0.04(+0.31%) |
Mar 03, 2021 | 14.58 | 14.69 | 14.23 | 14.37 | 1,158,041 | -0.18(-1.24%) |
Mar 02, 2021 | 15.05 | 15.05 | 14.54 | 14.55 | 1,408,284 | -0.51(-3.41%) |
Mar 01, 2021 | 14.85 | 15.17 | 14.67 | 15.06 | 1,721,587 | +0.49(+3.34%) |
Feb 26, 2021 | 13.98 | 14.72 | 13.95 | 14.58 | 2,526,165 | +0.53(+3.78%) |
Feb 25, 2021 | 14.98 | 15.12 | 13.84 | 14.04 | 3,864,067 | -0.11(-0.76%) |
Feb 24, 2021 | 14.02 | 14.31 | 13.84 | 14.15 | 1,341,221 | +0.17(+1.22%) |
Feb 23, 2021 | 14.04 | 14.14 | 13.54 | 13.98 | 1,442,911 | -0.41(-2.88%) |
Feb 22, 2021 | 14.27 | 14.44 | 13.92 | 14.40 | 1,693,313 | +0.13(+0.88%) |
Feb 19, 2021 | 14.40 | 14.58 | 14.25 | 14.27 | 1,660,968 | -0.12(-0.81%) |
Feb 18, 2021 | 14.75 | 14.85 | 14.36 | 14.39 | 1,324,918 | -0.50(-3.39%) |
Feb 17, 2021 | 15.02 | 15.05 | 14.64 | 14.89 | 976,907 | -0.17(-1.14%) |
Feb 16, 2021 | 15.35 | 15.53 | 14.97 | 15.06 | 1,189,454 | -0.28(-1.82%) |
Feb 12, 2021 | 15.39 | 15.56 | 15.20 | 15.34 | 751,895 | -0.13(-0.87%) |
Feb 11, 2021 | 15.45 | 15.80 | 15.19 | 15.48 | 1,589,195 | +0.03(+0.17%) |
Feb 10, 2021 | 15.39 | 15.56 | 15.15 | 15.45 | 1,328,693 | +0.10(+0.64%) |
Feb 09, 2021 | 15.35 | 15.45 | 15.18 | 15.35 | 704,963 | +0.04(+0.29%) |
Feb 08, 2021 | 15.39 | 15.69 | 15.19 | 15.30 | 1,137,244 | -0.04(-0.23%) |
Feb 05, 2021 | 15.14 | 15.36 | 14.96 | 15.34 | 1,206,543 | +0.21(+1.37%) |
Feb 04, 2021 | 14.73 | 15.35 | 14.72 | 15.13 | 1,530,858 | +0.43(+2.94%) |
Feb 03, 2021 | 14.67 | 14.90 | 14.36 | 14.70 | 1,723,452 | +0.04(+0.25%) |
Feb 02, 2021 | 15.11 | 15.21 | 14.29 | 14.67 | 2,708,890 | -0.29(-1.93%) |
Feb 01, 2021 | 15.18 | 15.18 | 14.66 | 14.95 | 2,037,118 | -0.18(-1.19%) |
Jan 29, 2021 | 15.10 | 15.65 | 14.95 | 15.13 | 2,305,672 | +0.04(+0.24%) |
Jan 28, 2021 | 15.78 | 15.84 | 14.85 | 15.10 | 2,344,428 | -0.77(-4.88%) |
Jan 27, 2021 | 15.05 | 16.33 | 14.94 | 15.87 | 5,101,713 | +0.69(+4.57%) |
Jan 26, 2021 | 14.53 | 15.21 | 14.27 | 15.18 | 2,189,494 | +0.75(+5.18%) |
Jan 25, 2021 | 14.31 | 14.70 | 13.96 | 14.43 | 1,763,302 | +0.09(+0.63%) |
Jan 22, 2021 | 14.18 | 14.40 | 14.04 | 14.34 | 1,802,150 | -0.01(-0.06%) |
Jan 21, 2021 | 14.17 | 14.45 | 13.98 | 14.35 | 1,291,597 | +0.25(+1.79%) |
Jan 20, 2021 | 14.44 | 14.48 | 14.08 | 14.10 | 1,494,648 | -0.17(-1.20%) |
Jan 19, 2021 | 14.55 | 14.85 | 14.12 | 14.27 | 2,514,047 | -0.14(-1.00%) |
Jan 15, 2021 | 13.88 | 14.64 | 13.74 | 14.41 | 5,634,607 | +0.71(+5.19%) |
Jan 14, 2021 | 13.72 | 13.86 | 13.45 | 13.70 | 3,231,678 | +0.52(+3.96%) |
Jan 13, 2021 | 13.40 | 13.46 | 13.09 | 13.18 | 2,223,940 | -0.23(-1.74%) |
Jan 12, 2021 | 13.66 | 13.71 | 13.31 | 13.41 | 1,995,815 | -0.09(-0.67%) |
Jan 11, 2021 | 13.53 | 13.71 | 13.22 | 13.50 | 3,160,074 | -0.32(-2.28%) |
Jan 08, 2021 | 13.33 | 14.23 | 13.22 | 13.82 | 7,425,983 | +0.60(+4.56%) |
Jan 07, 2021 | 13.08 | 13.39 | 13.02 | 13.22 | 2,437,410 | +0.19(+1.45%) |
Jan 06, 2021 | 12.86 | 13.20 | 12.63 | 13.03 | 3,632,448 | +0.04(+0.28%) |
Jan 05, 2021 | 13.10 | 13.19 | 12.86 | 12.99 | 3,724,600 | -0.09(-0.69%) |
Jan 04, 2021 | 13.49 | 13.50 | 13.01 | 13.08 | 3,643,297 | -0.38(-2.81%) |
Dec 31, 2020 | 13.46 | 13.46 | 13.46 | 2,129,986 | -0.02(-0.13%) | |
Dec 30, 2020 | 13.55 | 13.67 | 13.31 | 13.48 | 2,129,986 | -0.03(-0.20%) |
Dec 29, 2020 | 13.44 | 13.77 | 13.29 | 13.50 | 3,020,530 | +0.16(+1.21%) |
Dec 28, 2020 | 14.31 | 14.31 | 13.26 | 13.34 | 4,122,231 | -0.84(-5.91%) |
Dec 24, 2020 | 14.40 | 14.46 | 14.00 | 14.18 | 1,674,964 | -0.23(-1.62%) |
Dec 23, 2020 | 14.38 | 14.55 | 13.69 | 14.41 | 5,491,274 | +0.11(+0.75%) |
Dec 22, 2020 | 15.62 | 15.75 | 14.05 | 14.31 | 9,054,833 | -0.21(-1.43%) |
Dec 21, 2020 | 13.59 | 15.25 | 13.49 | 14.51 | 16,234,860 | +1.75(+13.68%) |
Dec 18, 2020 | 15.84 | 16.02 | 12.59 | 12.77 | 13,743,841 | -3.08(-19.43%) |
Dec 17, 2020 | 16.34 | 16.46 | 15.75 | 15.84 | 2,834,623 | -0.39(-2.38%) |
Dec 16, 2020 | 16.20 | 16.83 | 15.73 | 16.23 | 3,735,861 | -0.03(-0.17%) |
Dec 15, 2020 | 17.20 | 17.23 | 16.14 | 16.26 | 4,346,239 | -1.40(-7.95%) |
Dec 14, 2020 | 18.91 | 18.91 | 17.29 | 17.66 | 4,632,190 | -3.54(-16.69%) |
Dec 11, 2020 | 20.99 | 21.36 | 20.98 | 21.20 | 340,124 | +0.06(+0.30%) |
Dec 10, 2020 | 20.76 | 21.24 | 20.74 | 21.14 | 348,451 | +0.18(+0.86%) |
Dec 09, 2020 | 21.43 | 21.91 | 20.71 | 20.96 | 466,496 | -0.38(-1.77%) |
Dec 08, 2020 | 20.99 | 21.35 | 20.91 | 21.34 | 302,505 | +0.25(+1.20%) |
Dec 07, 2020 | 20.98 | 21.30 | 20.98 | 21.08 | 302,973 | +0.20(+0.95%) |
Dec 04, 2020 | 20.55 | 21.01 | 20.44 | 20.89 | 281,474 | +0.46(+2.25%) |
Dec 03, 2020 | 20.44 | 20.73 | 20.42 | 20.43 | 281,655 | +0.01(+0.04%) |
Dec 02, 2020 | 20.34 | 20.52 | 20.00 | 20.42 | 379,708 | -0.06(-0.31%) |
Dec 01, 2020 | 20.71 | 20.78 | 20.34 | 20.48 | 868,474 | -0.12(-0.57%) |
Nov 30, 2020 | 20.71 | 21.10 | 20.53 | 20.60 | 1,005,264 | -0.05(-0.22%) |
Nov 27, 2020 | 20.28 | 20.80 | 20.18 | 20.64 | 234,599 | +0.41(+2.00%) |
Nov 25, 2020 | 20.08 | 20.26 | 19.91 | 20.24 | 286,251 | +0.21(+1.03%) |
Nov 24, 2020 | 20.26 | 20.28 | 20.00 | 20.03 | 261,199 | +0.01(+0.04%) |
Nov 23, 2020 | 19.79 | 20.17 | 19.70 | 20.02 | 438,523 | +0.23(+1.18%) |
Nov 20, 2020 | 19.63 | 19.89 | 19.50 | 19.79 | 469,421 | +0.26(+1.34%) |
Nov 19, 2020 | 19.25 | 19.66 | 19.07 | 19.53 | 503,755 | +0.23(+1.21%) |
Nov 18, 2020 | 19.49 | 19.70 | 19.27 | 19.29 | 594,679 | -0.41(-2.06%) |
Nov 17, 2020 | 19.83 | 20.09 | 19.59 | 19.70 | 757,502 | -0.24(-1.22%) |
Nov 16, 2020 | 20.04 | 20.35 | 19.78 | 19.94 | 526,048 | -0.05(-0.23%) |
Nov 13, 2020 | 19.93 | 20.17 | 19.71 | 19.99 | 430,432 | +0.06(+0.32%) |
Nov 12, 2020 | 20.27 | 20.44 | 19.76 | 19.92 | 288,870 | -0.26(-1.29%) |
Nov 11, 2020 | 20.08 | 20.35 | 19.83 | 20.18 | 604,126 | +0.20(+0.99%) |
Nov 10, 2020 | 19.75 | 20.07 | 19.09 | 19.99 | 519,600 | +0.10(+0.50%) |
Nov 09, 2020 | 20.44 | 20.55 | 19.86 | 19.89 | 676,490 | -0.28(-1.38%) |
Nov 06, 2020 | 20.46 | 20.46 | 20.13 | 20.17 | 332,571 | -0.31(-1.50%) |
Nov 05, 2020 | 20.21 | 20.60 | 20.10 | 20.47 | 465,291 | +0.61(+3.08%) |
Nov 04, 2020 | 19.36 | 20.31 | 19.29 | 19.86 | 463,844 | +0.72(+3.76%) |
Nov 03, 2020 | 18.91 | 19.33 | 18.75 | 19.14 | 1,451,185 | +0.37(+1.97%) |
Nov 02, 2020 | 18.47 | 18.91 | 18.28 | 18.77 | 649,205 | +0.38(+2.06%) |
Oct 30, 2020 | 17.94 | 18.56 | 17.54 | 18.39 | 1,197,212 | -0.51(-2.71%) |
Oct 29, 2020 | 19.14 | 19.18 | 18.80 | 18.91 | 825,188 | -0.14(-0.71%) |
Oct 28, 2020 | 19.99 | 20.16 | 18.59 | 19.04 | 1,941,390 | -0.41(-2.08%) |
Oct 27, 2020 | 19.40 | 19.98 | 19.33 | 19.45 | 852,586 | +0.14(+0.75%) |
Oct 26, 2020 | 19.69 | 19.88 | 19.00 | 19.30 | 456,310 | -0.24(-1.24%) |
Oct 23, 2020 | 19.61 | 19.64 | 19.27 | 19.54 | 246,596 | +0.05(+0.28%) |
Oct 22, 2020 | 19.57 | 19.69 | 19.05 | 19.49 | 269,960 | -0.06(-0.32%) |
Oct 21, 2020 | 19.50 | 19.63 | 19.29 | 19.55 | 249,793 | +0.13(+0.65%) |
Oct 20, 2020 | 19.41 | 19.62 | 19.34 | 19.43 | 247,043 | +0.05(+0.28%) |
Oct 19, 2020 | 19.72 | 19.92 | 19.28 | 19.37 | 220,211 | -0.13(-0.65%) |
Oct 16, 2020 | 19.57 | 19.72 | 19.40 | 19.50 | 245,929 | +0.03(+0.14%) |
Oct 15, 2020 | 19.10 | 19.55 | 18.73 | 19.47 | 269,729 | +0.10(+0.51%) |
Oct 14, 2020 | 19.99 | 20.05 | 19.29 | 19.37 | 295,743 | -0.53(-2.67%) |
Oct 13, 2020 | 19.59 | 20.09 | 19.45 | 19.90 | 338,858 | +0.42(+2.17%) |
Oct 12, 2020 | 19.54 | 19.66 | 19.26 | 19.48 | 376,506 | +0.07(+0.37%) |
Oct 09, 2020 | 19.08 | 19.50 | 19.08 | 19.41 | 363,451 | +0.40(+2.08%) |
Oct 08, 2020 | 18.88 | 19.10 | 18.82 | 19.01 | 346,031 | +0.20(+1.05%) |
Oct 07, 2020 | 18.72 | 18.92 | 18.53 | 18.82 | 344,753 | +0.59(+3.26%) |
Oct 06, 2020 | 18.27 | 18.69 | 18.19 | 18.22 | 247,580 | -0.05(-0.30%) |
Oct 05, 2020 | 18.26 | 18.49 | 18.15 | 18.28 | 161,197 | +0.23(+1.25%) |
Oct 02, 2020 | 18.01 | 18.54 | 18.01 | 18.05 | 292,805 | -0.45(-2.43%) |
Oct 01, 2020 | 18.54 | 18.64 | 18.29 | 18.50 | 340,733 | +0.19(+1.03%) |
Sep 30, 2020 | 18.33 | 18.65 | 18.19 | 18.31 | 422,607 | +0.00(+0.00%) |
Sep 29, 2020 | 18.21 | 18.51 | 18.14 | 18.31 | 638,422 | +0.16(+0.89%) |
Sep 28, 2020 | 17.83 | 18.24 | 17.65 | 18.15 | 426,901 | +0.59(+3.38%) |
Sep 25, 2020 | 17.25 | 17.66 | 17.10 | 17.55 | 239,375 | +0.32(+1.83%) |
Sep 24, 2020 | 17.29 | 17.42 | 16.99 | 17.24 | 472,699 | -0.05(-0.26%) |
Sep 23, 2020 | 17.85 | 18.06 | 17.27 | 17.29 | 408,385 | -0.51(-2.88%) |
Sep 22, 2020 | 17.65 | 17.80 | 17.24 | 17.80 | 378,351 | +0.32(+1.85%) |
Sep 21, 2020 | 17.12 | 17.48 | 16.93 | 17.47 | 632,906 | +0.06(+0.36%) |
Sep 18, 2020 | 17.56 | 17.58 | 17.11 | 17.41 | 966,167 | -0.10(-0.57%) |
Sep 17, 2020 | 17.18 | 17.52 | 17.10 | 17.51 | 626,568 | +0.06(+0.36%) |
Sep 16, 2020 | 17.56 | 17.83 | 17.34 | 17.45 | 696,800 | -0.20(-1.12%) |
Sep 15, 2020 | 17.65 | 17.89 | 17.42 | 17.65 | 216,301 | +0.14(+0.77%) |
Sep 14, 2020 | 17.49 | 17.77 | 17.49 | 17.51 | 306,371 | +0.14(+0.78%) |
Sep 11, 2020 | 17.63 | 17.84 | 17.13 | 17.38 | 454,092 | -0.23(-1.33%) |
Sep 10, 2020 | 17.82 | 18.43 | 17.57 | 17.61 | 640,737 | -0.09(-0.51%) |
Sep 09, 2020 | 17.82 | 18.00 | 17.40 | 17.70 | 614,054 | +0.26(+1.50%) |
Sep 08, 2020 | 17.22 | 17.83 | 17.22 | 17.44 | 1,172,614 | -0.32(-1.82%) |
Sep 04, 2020 | 18.42 | 18.46 | 17.37 | 17.76 | 881,525 | -0.59(-3.19%) |
Sep 03, 2020 | 19.44 | 19.54 | 18.19 | 18.35 | 967,373 | -1.37(-6.94%) |
Sep 02, 2020 | 19.73 | 19.82 | 19.25 | 19.72 | 644,644 | +0.24(+1.25%) |
Sep 01, 2020 | 19.09 | 19.55 | 18.94 | 19.47 | 368,837 | +0.54(+2.85%) |
Aug 31, 2020 | 19.06 | 19.21 | 18.90 | 18.93 | 404,960 | -0.14(-0.76%) |
Aug 28, 2020 | 18.88 | 19.18 | 18.88 | 19.08 | 1,269,636 | +0.15(+0.81%) |
Aug 27, 2020 | 18.98 | 19.14 | 18.74 | 18.92 | 348,838 | +0.01(+0.05%) |
Aug 26, 2020 | 18.52 | 19.06 | 18.52 | 18.91 | 470,390 | +0.41(+2.24%) |
Aug 25, 2020 | 18.37 | 18.68 | 18.35 | 18.50 | 353,990 | +0.06(+0.34%) |
Aug 24, 2020 | 18.01 | 18.46 | 17.92 | 18.44 | 494,898 | +0.50(+2.81%) |
Aug 21, 2020 | 17.90 | 18.02 | 17.66 | 17.93 | 675,250 | -0.06(-0.35%) |
Aug 20, 2020 | 17.90 | 18.15 | 17.84 | 18.00 | 370,243 | +0.07(+0.40%) |
Aug 19, 2020 | 17.92 | 18.15 | 17.80 | 17.92 | 417,014 | -0.03(-0.15%) |
Aug 18, 2020 | 17.92 | 18.04 | 17.63 | 17.95 | 474,286 | +0.20(+1.12%) |
Aug 17, 2020 | 17.51 | 18.04 | 17.51 | 17.75 | 1,484,476 | +0.26(+1.49%) |
Aug 14, 2020 | 17.55 | 17.68 | 17.38 | 17.49 | 1,256,528 | -0.16(-0.92%) |
Aug 13, 2020 | 17.45 | 17.89 | 17.43 | 17.65 | 517,821 | +0.00(+0.00%) |
Aug 12, 2020 | 17.60 | 18.00 | 17.51 | 17.65 | 495,674 | +0.00(+0.00%) |
Aug 11, 2020 | 17.89 | 18.39 | 17.27 | 17.65 | 2,510,981 | -1.13(-5.99%) |
Aug 10, 2020 | 19.45 | 19.45 | 18.46 | 18.78 | 2,027,085 | -0.54(-2.80%) |
Aug 07, 2020 | 18.01 | 19.54 | 17.66 | 19.32 | 3,201,527 | +2.12(+12.30%) |
Aug 06, 2020 | 16.96 | 17.32 | 16.60 | 17.20 | 922,870 | +0.31(+1.81%) |
Aug 05, 2020 | 17.01 | 17.10 | 16.75 | 16.90 | 827,392 | -0.04(-0.21%) |
Aug 04, 2020 | 16.77 | 17.18 | 16.74 | 16.93 | 363,548 | +0.13(+0.75%) |
Aug 03, 2020 | 16.56 | 16.92 | 16.43 | 16.81 | 479,331 | +0.28(+1.69%) |
Jul 31, 2020 | 16.72 | 16.72 | 16.07 | 16.53 | 560,172 | -0.07(-0.43%) |
Jul 30, 2020 | 16.60 | 16.75 | 16.16 | 16.60 | 311,631 | -0.20(-1.18%) |
Jul 29, 2020 | 16.50 | 16.92 | 16.43 | 16.80 | 448,988 | +0.42(+2.58%) |
Jul 28, 2020 | 16.59 | 16.68 | 16.38 | 16.38 | 503,676 | -0.26(-1.57%) |
Jul 27, 2020 | 16.61 | 16.76 | 16.43 | 16.64 | 498,889 | +0.10(+0.60%) |
Jul 24, 2020 | 16.61 | 16.84 | 16.26 | 16.54 | 646,925 | -0.14(-0.81%) |
Jul 23, 2020 | 16.72 | 17.19 | 16.50 | 16.67 | 629,836 | -0.05(-0.27%) |
Jul 22, 2020 | 16.78 | 17.06 | 16.65 | 16.72 | 756,698 | +0.01(+0.05%) |
Jul 21, 2020 | 16.85 | 16.85 | 16.51 | 16.71 | 493,475 | -0.04(-0.21%) |
Jul 20, 2020 | 16.19 | 16.78 | 16.16 | 16.74 | 569,241 | +0.64(+3.97%) |
Jul 17, 2020 | 16.04 | 16.17 | 15.81 | 16.11 | 452,203 | +0.18(+1.13%) |
Jul 16, 2020 | 16.02 | 16.02 | 15.69 | 15.93 | 389,511 | -0.21(-1.28%) |
Jul 15, 2020 | 16.19 | 16.35 | 15.95 | 16.13 | 447,320 | +0.15(+0.96%) |
Jul 14, 2020 | 15.74 | 16.01 | 15.46 | 15.98 | 843,950 | +0.23(+1.43%) |
Jul 13, 2020 | 16.45 | 16.55 | 15.73 | 15.75 | 607,655 | -0.52(-3.21%) |
Jul 10, 2020 | 16.34 | 16.56 | 16.09 | 16.28 | 738,232 | -0.05(-0.33%) |
Jul 09, 2020 | 16.65 | 16.80 | 15.98 | 16.33 | 525,456 | -0.15(-0.93%) |
Jul 08, 2020 | 16.20 | 16.51 | 16.18 | 16.48 | 508,041 | +0.32(+1.95%) |
Jul 07, 2020 | 16.19 | 16.42 | 15.96 | 16.17 | 537,456 | +0.02(+0.11%) |
Jul 06, 2020 | 16.20 | 16.27 | 15.98 | 16.15 | 1,758,688 | +0.13(+0.79%) |
Jul 02, 2020 | 16.47 | 16.48 | 15.97 | 16.02 | 1,011,599 | -0.24(-1.49%) |