Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 23.86 | 24.50 | 23.86 | 24.12 | 1,193,659 | +0.06(+0.25%) |
Jul 29, 2021 | 23.36 | 24.26 | 23.12 | 24.06 | 1,525,330 | +0.93(+4.02%) |
Jul 28, 2021 | 23.22 | 23.43 | 23.02 | 23.13 | 1,268,513 | -0.11(-0.47%) |
Jul 27, 2021 | 22.43 | 23.26 | 22.20 | 23.24 | 2,141,568 | +0.60(+2.65%) |
Jul 26, 2021 | 22.69 | 22.88 | 22.24 | 22.64 | 1,442,791 | +0.08(+0.35%) |
Jul 23, 2021 | 21.88 | 22.68 | 21.79 | 22.56 | 1,952,673 | +1.18(+5.52%) |
Jul 22, 2021 | 21.30 | 21.58 | 20.21 | 21.38 | 2,923,691 | +0.66(+3.19%) |
Jul 21, 2021 | 20.42 | 20.89 | 20.39 | 20.72 | 1,195,820 | +0.36(+1.77%) |
Jul 20, 2021 | 19.57 | 20.44 | 19.44 | 20.36 | 1,742,187 | +0.96(+4.95%) |
Jul 19, 2021 | 19.03 | 19.85 | 18.91 | 19.40 | 1,664,457 | +0.02(+0.10%) |
Jul 16, 2021 | 19.82 | 20.02 | 19.33 | 19.38 | 1,333,999 | -0.37(-1.87%) |
Jul 15, 2021 | 19.73 | 19.96 | 19.48 | 19.75 | 895,089 | -0.21(-1.05%) |
Jul 14, 2021 | 20.13 | 20.41 | 19.74 | 19.96 | 1,092,342 | +0.03(+0.15%) |
Jul 13, 2021 | 20.70 | 20.70 | 19.85 | 19.93 | 1,805,640 | -1.04(-4.96%) |
Jul 12, 2021 | 20.75 | 21.02 | 20.49 | 20.97 | 1,095,165 | +0.18(+0.87%) |
Jul 09, 2021 | 20.76 | 21.07 | 20.71 | 20.79 | 1,214,748 | +0.34(+1.66%) |
Jul 08, 2021 | 20.86 | 21.19 | 20.34 | 20.45 | 2,419,649 | -1.58(-7.17%) |
Jul 07, 2021 | 21.32 | 22.26 | 21.26 | 22.03 | 909,126 | +0.66(+3.09%) |
Jul 06, 2021 | 21.91 | 21.96 | 21.23 | 21.37 | 960,975 | -0.58(-2.64%) |
Jul 02, 2021 | 22.35 | 22.42 | 21.91 | 21.95 | 806,296 | -0.25(-1.13%) |
Jul 01, 2021 | 21.49 | 22.29 | 21.49 | 22.20 | 2,000,427 | +0.77(+3.59%) |
Jun 30, 2021 | 21.35 | 21.58 | 21.21 | 21.43 | 1,268,331 | +0.06(+0.28%) |
Jun 29, 2021 | 21.45 | 21.83 | 21.34 | 21.37 | 1,033,873 | -0.13(-0.60%) |
Jun 28, 2021 | 21.24 | 21.59 | 21.08 | 21.50 | 1,113,150 | +0.42(+1.99%) |
Jun 25, 2021 | 21.31 | 21.41 | 21.08 | 21.08 | 3,558,241 | -0.18(-0.85%) |
Jun 24, 2021 | 21.10 | 21.47 | 20.89 | 21.26 | 1,451,880 | -0.02(-0.09%) |
Jun 23, 2021 | 21.64 | 21.65 | 21.08 | 21.28 | 840,388 | -0.32(-1.48%) |
Jun 22, 2021 | 21.76 | 21.89 | 21.52 | 21.60 | 806,098 | -0.22(-1.01%) |
Jun 21, 2021 | 21.69 | 21.97 | 21.56 | 21.82 | 879,191 | +0.25(+1.16%) |
Jun 18, 2021 | 21.55 | 22.12 | 21.49 | 21.57 | 1,927,447 | -0.24(-1.10%) |
Jun 17, 2021 | 21.55 | 22.03 | 21.38 | 21.81 | 1,071,743 | +0.24(+1.11%) |
Jun 16, 2021 | 22.11 | 22.11 | 21.47 | 21.57 | 899,121 | -0.54(-2.44%) |
Jun 15, 2021 | 21.90 | 22.35 | 21.90 | 22.11 | 1,308,244 | +0.34(+1.56%) |
Jun 14, 2021 | 22.01 | 22.26 | 21.40 | 21.77 | 1,240,256 | -0.34(-1.54%) |
Jun 11, 2021 | 21.97 | 22.23 | 21.85 | 22.11 | 573,954 | +0.39(+1.80%) |
Jun 10, 2021 | 22.56 | 22.56 | 21.67 | 21.72 | 1,041,151 | -0.87(-3.85%) |
Jun 09, 2021 | 23.43 | 23.45 | 22.47 | 22.59 | 878,280 | -0.78(-3.34%) |
Jun 08, 2021 | 23.47 | 23.51 | 23.18 | 23.37 | 734,160 | +0.13(+0.56%) |
Jun 07, 2021 | 23.51 | 23.52 | 23.00 | 23.24 | 1,071,765 | -0.18(-0.77%) |
Jun 04, 2021 | 23.15 | 23.47 | 22.98 | 23.42 | 941,587 | +0.40(+1.74%) |
Jun 03, 2021 | 23.36 | 23.50 | 22.75 | 23.02 | 756,311 | -0.54(-2.29%) |
Jun 02, 2021 | 24.12 | 24.12 | 23.37 | 23.56 | 1,722,958 | -0.41(-1.71%) |
Jun 01, 2021 | 24.32 | 24.43 | 23.67 | 23.97 | 904,354 | -0.15(-0.62%) |
May 28, 2021 | 24.14 | 24.22 | 23.78 | 24.12 | 735,303 | +0.16(+0.67%) |
May 27, 2021 | 24.14 | 24.17 | 23.70 | 23.96 | 903,308 | +0.06(+0.25%) |
May 26, 2021 | 23.62 | 23.97 | 23.48 | 23.90 | 1,155,624 | +0.54(+2.31%) |
May 25, 2021 | 23.40 | 24.03 | 23.23 | 23.36 | 1,589,792 | +0.07(+0.30%) |
May 24, 2021 | 23.48 | 23.63 | 23.25 | 23.29 | 859,049 | +0.06(+0.26%) |
May 21, 2021 | 23.78 | 24.04 | 23.22 | 23.23 | 585,379 | -0.27(-1.15%) |
May 20, 2021 | 23.48 | 23.74 | 23.22 | 23.50 | 840,034 | +0.02(+0.09%) |
May 19, 2021 | 23.15 | 23.74 | 22.78 | 23.48 | 1,013,613 | -0.34(-1.43%) |
May 18, 2021 | 24.49 | 24.57 | 23.80 | 23.82 | 1,305,199 | -0.64(-2.62%) |
May 17, 2021 | 24.56 | 24.80 | 24.06 | 24.46 | 1,678,887 | -0.31(-1.25%) |
May 14, 2021 | 24.58 | 24.85 | 24.23 | 24.77 | 937,648 | +0.49(+2.02%) |
May 13, 2021 | 23.29 | 24.50 | 23.19 | 24.28 | 1,076,910 | +1.17(+5.06%) |
May 12, 2021 | 24.50 | 24.57 | 23.02 | 23.11 | 1,579,208 | -1.59(-6.44%) |
May 11, 2021 | 25.01 | 25.01 | 24.35 | 24.70 | 1,595,892 | -0.81(-3.18%) |
May 10, 2021 | 25.76 | 26.35 | 25.46 | 25.51 | 937,263 | -0.29(-1.12%) |
May 07, 2021 | 24.97 | 25.83 | 24.67 | 25.80 | 1,163,287 | +0.78(+3.12%) |
May 06, 2021 | 24.97 | 25.03 | 24.45 | 25.02 | 1,032,124 | +0.28(+1.13%) |
May 05, 2021 | 24.96 | 25.19 | 24.50 | 24.74 | 801,386 | -0.26(-1.04%) |
May 04, 2021 | 24.26 | 25.01 | 24.03 | 25.00 | 1,361,442 | +0.53(+2.17%) |
May 03, 2021 | 24.12 | 24.58 | 23.84 | 24.47 | 783,220 | +0.65(+2.73%) |
Apr 30, 2021 | 24.29 | 24.36 | 23.78 | 23.82 | 1,187,500 | -0.73(-2.97%) |
Apr 29, 2021 | 24.39 | 24.87 | 24.20 | 24.55 | 1,165,308 | +0.38(+1.57%) |
Apr 28, 2021 | 24.00 | 24.22 | 23.72 | 24.17 | 970,489 | +0.33(+1.38%) |
Apr 27, 2021 | 23.90 | 24.22 | 23.71 | 23.84 | 1,285,344 | +0.33(+1.40%) |
Apr 26, 2021 | 23.00 | 23.54 | 22.83 | 23.51 | 1,147,543 | +0.77(+3.39%) |
Apr 23, 2021 | 22.02 | 22.87 | 21.78 | 22.74 | 1,338,500 | +1.16(+5.38%) |
Apr 22, 2021 | 22.50 | 22.65 | 21.36 | 21.58 | 1,593,891 | -0.78(-3.49%) |
Apr 21, 2021 | 21.91 | 22.58 | 21.82 | 22.36 | 1,426,490 | +0.47(+2.15%) |
Apr 20, 2021 | 22.83 | 22.97 | 21.48 | 21.89 | 1,303,600 | -0.94(-4.12%) |
Apr 19, 2021 | 22.85 | 22.85 | 22.44 | 22.83 | 1,410,950 | +0.10(+0.44%) |
Apr 16, 2021 | 22.18 | 22.87 | 22.15 | 22.73 | 1,043,400 | +0.61(+2.76%) |
Apr 15, 2021 | 22.22 | 22.35 | 22.05 | 22.12 | 765,340 | +0.18(+0.82%) |
Apr 14, 2021 | 21.81 | 22.36 | 21.80 | 21.94 | 861,126 | +0.06(+0.27%) |
Apr 13, 2021 | 21.96 | 22.12 | 21.52 | 21.88 | 995,887 | -0.11(-0.50%) |
Apr 12, 2021 | 21.96 | 22.00 | 21.71 | 21.99 | 758,980 | +0.14(+0.64%) |
Apr 09, 2021 | 21.32 | 22.00 | 21.23 | 21.85 | 973,700 | +0.47(+2.20%) |
Apr 08, 2021 | 21.50 | 21.53 | 21.20 | 21.38 | 885,676 | -0.02(-0.09%) |
Apr 07, 2021 | 21.67 | 21.90 | 21.29 | 21.40 | 1,032,111 | -0.20(-0.93%) |
Apr 06, 2021 | 21.38 | 21.89 | 21.32 | 21.60 | 1,108,959 | +0.29(+1.36%) |
Apr 05, 2021 | 21.45 | 21.51 | 21.00 | 21.31 | 860,945 | +0.08(+0.38%) |
Apr 01, 2021 | 20.56 | 21.24 | 20.38 | 21.23 | 961,400 | +0.87(+4.27%) |
Mar 31, 2021 | 20.67 | 20.72 | 20.33 | 20.36 | 1,435,374 | -0.16(-0.78%) |
Mar 30, 2021 | 19.86 | 20.70 | 19.70 | 20.52 | 837,506 | +0.57(+2.86%) |
Mar 29, 2021 | 20.80 | 21.11 | 19.92 | 19.95 | 1,191,477 | -0.92(-4.41%) |
Mar 26, 2021 | 20.36 | 21.06 | 20.15 | 20.87 | 1,371,900 | +0.71(+3.52%) |
Mar 25, 2021 | 18.90 | 20.25 | 18.87 | 20.16 | 1,366,146 | +0.92(+4.78%) |
Mar 24, 2021 | 19.81 | 20.24 | 19.24 | 19.24 | 1,443,469 | -0.36(-1.84%) |
Mar 23, 2021 | 19.97 | 20.44 | 19.54 | 19.60 | 2,356,903 | -0.47(-2.34%) |
Mar 22, 2021 | 20.03 | 20.18 | 19.55 | 20.07 | 1,456,860 | +0.29(+1.47%) |
Mar 19, 2021 | 19.54 | 20.14 | 19.28 | 19.78 | 4,515,200 | +0.21(+1.07%) |
Mar 18, 2021 | 20.55 | 20.71 | 19.45 | 19.57 | 1,471,852 | -1.32(-6.32%) |
Mar 17, 2021 | 19.72 | 20.90 | 19.46 | 20.89 | 1,682,865 | +0.95(+4.76%) |
Mar 16, 2021 | 20.79 | 20.98 | 19.92 | 19.94 | 1,993,285 | -0.71(-3.44%) |
Mar 15, 2021 | 20.03 | 20.67 | 19.94 | 20.65 | 1,048,158 | +0.57(+2.84%) |
Mar 12, 2021 | 20.06 | 20.19 | 19.68 | 20.08 | 1,264,800 | -0.32(-1.57%) |
Mar 11, 2021 | 20.54 | 20.78 | 20.18 | 20.40 | 1,127,117 | +0.09(+0.44%) |
Mar 10, 2021 | 20.07 | 20.60 | 19.90 | 20.31 | 1,103,851 | +0.35(+1.75%) |
Mar 09, 2021 | 20.34 | 20.57 | 19.89 | 19.96 | 997,816 | -0.05(-0.25%) |
Mar 08, 2021 | 19.87 | 20.51 | 19.65 | 20.01 | 1,414,733 | +0.30(+1.52%) |
Mar 05, 2021 | 18.75 | 19.71 | 18.34 | 19.71 | 2,061,700 | +1.19(+6.43%) |
Mar 04, 2021 | 18.68 | 19.21 | 17.94 | 18.52 | 1,985,755 | -0.15(-0.80%) |
Mar 03, 2021 | 19.06 | 19.19 | 18.30 | 18.67 | 1,620,068 | -0.39(-2.05%) |
Mar 02, 2021 | 19.16 | 19.39 | 18.83 | 19.06 | 1,597,797 | -0.09(-0.47%) |
Mar 01, 2021 | 19.44 | 19.58 | 19.05 | 19.15 | 1,237,568 | +0.15(+0.79%) |
Feb 26, 2021 | 18.87 | 19.49 | 18.64 | 19.00 | 2,145,300 | +0.47(+2.54%) |
Feb 25, 2021 | 19.30 | 19.36 | 18.44 | 18.53 | 2,325,085 | -0.93(-4.78%) |
Feb 24, 2021 | 18.86 | 19.49 | 18.21 | 19.46 | 1,448,712 | +0.45(+2.37%) |
Feb 23, 2021 | 18.06 | 19.06 | 17.84 | 19.01 | 2,794,500 | +0.75(+4.11%) |
Feb 22, 2021 | 18.83 | 18.92 | 18.25 | 18.26 | 2,192,104 | -0.62(-3.28%) |
Feb 19, 2021 | 18.75 | 19.18 | 18.73 | 18.88 | 1,731,600 | +0.19(+1.02%) |
Feb 18, 2021 | 19.49 | 19.65 | 18.33 | 18.69 | 2,512,727 | -0.81(-4.15%) |
Feb 17, 2021 | 19.76 | 19.99 | 19.21 | 19.50 | 1,483,492 | -0.44(-2.21%) |
Feb 16, 2021 | 21.11 | 21.14 | 19.94 | 19.94 | 2,140,144 | -1.25(-5.90%) |
Feb 12, 2021 | 21.37 | 21.59 | 21.09 | 21.19 | 1,092,100 | -0.39(-1.81%) |
Feb 11, 2021 | 21.66 | 22.14 | 21.39 | 21.58 | 1,760,051 | +0.09(+0.42%) |
Feb 10, 2021 | 21.52 | 21.83 | 20.94 | 21.49 | 1,126,543 | +0.18(+0.84%) |
Feb 09, 2021 | 22.17 | 22.17 | 21.16 | 21.31 | 1,682,818 | -0.75(-3.40%) |
Feb 08, 2021 | 21.50 | 22.09 | 21.29 | 22.06 | 1,034,365 | +0.70(+3.28%) |
Feb 05, 2021 | 20.70 | 21.36 | 20.48 | 21.36 | 1,196,800 | +0.94(+4.60%) |
Feb 04, 2021 | 20.36 | 20.66 | 20.03 | 20.42 | 1,011,864 | +0.06(+0.29%) |
Feb 03, 2021 | 20.36 | 20.74 | 20.18 | 20.36 | 785,443 | +0.01(+0.05%) |
Feb 02, 2021 | 20.48 | 20.59 | 19.73 | 20.35 | 1,262,562 | -0.05(-0.25%) |
Feb 01, 2021 | 20.44 | 20.50 | 19.61 | 20.40 | 1,267,584 | +0.20(+0.99%) |
Jan 29, 2021 | 20.55 | 20.64 | 20.00 | 20.20 | 2,108,500 | -0.44(-2.13%) |
Jan 28, 2021 | 20.65 | 20.90 | 20.21 | 20.64 | 1,737,534 | -0.07(-0.34%) |
Jan 27, 2021 | 20.45 | 21.47 | 20.34 | 20.71 | 1,725,873 | -0.24(-1.15%) |
Jan 26, 2021 | 21.43 | 21.74 | 20.62 | 20.95 | 1,661,277 | -0.31(-1.46%) |
Jan 25, 2021 | 21.53 | 21.85 | 20.76 | 21.26 | 2,231,174 | -0.07(-0.33%) |
Jan 22, 2021 | 20.92 | 21.35 | 20.41 | 21.33 | 2,343,200 | +0.45(+2.16%) |
Jan 21, 2021 | 20.61 | 21.23 | 20.16 | 20.88 | 2,873,487 | +0.25(+1.21%) |
Jan 20, 2021 | 18.59 | 20.91 | 18.38 | 20.63 | 4,642,506 | +2.29(+12.49%) |
Jan 19, 2021 | 18.00 | 18.48 | 17.98 | 18.34 | 2,743,616 | +0.58(+3.27%) |
Jan 15, 2021 | 17.47 | 18.11 | 17.41 | 17.76 | 1,764,600 | +0.08(+0.45%) |
Jan 14, 2021 | 17.55 | 18.07 | 17.41 | 17.68 | 1,589,134 | +0.21(+1.20%) |
Jan 13, 2021 | 17.58 | 18.08 | 17.45 | 17.47 | 1,741,364 | +0.12(+0.69%) |
Jan 12, 2021 | 17.33 | 17.51 | 16.89 | 17.35 | 2,234,839 | +0.07(+0.41%) |
Jan 11, 2021 | 16.90 | 17.50 | 16.77 | 17.28 | 1,807,405 | +0.22(+1.29%) |
Jan 08, 2021 | 18.20 | 18.48 | 17.02 | 17.06 | 3,491,100 | -1.92(-10.12%) |
Jan 07, 2021 | 17.28 | 19.02 | 17.28 | 18.98 | 3,664,378 | +1.69(+9.77%) |
Jan 06, 2021 | 16.92 | 17.30 | 16.59 | 17.29 | 2,550,183 | +0.28(+1.65%) |
Jan 05, 2021 | 16.90 | 17.28 | 16.85 | 17.01 | 1,728,498 | -0.08(-0.47%) |
Jan 04, 2021 | 17.41 | 17.48 | 16.83 | 17.09 | 2,219,445 | -0.16(-0.93%) |
Dec 31, 2020 | 17.25 | 17.25 | 17.25 | 796,527 | -0.29(-1.65%) | |
Dec 30, 2020 | 17.41 | 17.83 | 17.41 | 17.54 | 796,527 | +0.13(+0.75%) |
Dec 29, 2020 | 17.56 | 17.67 | 17.23 | 17.41 | 1,122,781 | -0.09(-0.51%) |
Dec 28, 2020 | 17.95 | 17.95 | 17.48 | 17.50 | 1,000,847 | -0.31(-1.74%) |
Dec 24, 2020 | 17.33 | 17.85 | 17.14 | 17.81 | 608,700 | +0.47(+2.71%) |
Dec 23, 2020 | 17.85 | 17.88 | 17.30 | 17.34 | 1,331,418 | -0.38(-2.14%) |
Dec 22, 2020 | 17.42 | 17.78 | 17.36 | 17.72 | 1,182,185 | +0.23(+1.32%) |
Dec 21, 2020 | 17.19 | 17.69 | 17.02 | 17.49 | 1,719,402 | -0.14(-0.79%) |
Dec 18, 2020 | 17.96 | 17.99 | 17.48 | 17.63 | 3,416,300 | -0.23(-1.29%) |
Dec 17, 2020 | 17.28 | 17.99 | 17.28 | 17.86 | 1,705,707 | +0.77(+4.51%) |
Dec 16, 2020 | 17.25 | 17.30 | 16.91 | 17.09 | 1,699,074 | -0.02(-0.12%) |
Dec 15, 2020 | 16.93 | 17.17 | 16.76 | 17.11 | 1,686,207 | +0.30(+1.78%) |
Dec 14, 2020 | 17.06 | 17.17 | 16.80 | 16.81 | 1,240,676 | -0.05(-0.30%) |
Dec 11, 2020 | 16.91 | 17.09 | 16.76 | 16.86 | 1,236,700 | -0.12(-0.71%) |
Dec 10, 2020 | 16.80 | 17.09 | 16.71 | 16.98 | 958,762 | +0.07(+0.41%) |
Dec 09, 2020 | 17.06 | 17.24 | 16.83 | 16.91 | 1,172,737 | -0.13(-0.76%) |
Dec 08, 2020 | 17.26 | 17.52 | 16.88 | 17.04 | 1,717,352 | -0.48(-2.74%) |
Dec 07, 2020 | 17.15 | 17.58 | 16.83 | 17.52 | 1,204,583 | +0.31(+1.80%) |
Dec 04, 2020 | 17.36 | 17.37 | 16.92 | 17.21 | 1,184,300 | -0.13(-0.75%) |
Dec 03, 2020 | 16.76 | 17.46 | 16.67 | 17.34 | 1,380,846 | +0.69(+4.14%) |
Dec 02, 2020 | 17.06 | 17.13 | 16.65 | 16.65 | 1,614,588 | -0.52(-3.03%) |
Dec 01, 2020 | 17.71 | 17.76 | 17.14 | 17.17 | 1,744,077 | -0.31(-1.77%) |
Nov 30, 2020 | 17.79 | 17.96 | 17.13 | 17.48 | 1,849,984 | -0.36(-2.02%) |
Nov 27, 2020 | 17.71 | 17.90 | 17.62 | 17.84 | 683,900 | +0.03(+0.17%) |
Nov 25, 2020 | 17.77 | 17.96 | 17.39 | 17.81 | 1,142,800 | +0.15(+0.85%) |
Nov 24, 2020 | 18.60 | 18.60 | 17.59 | 17.66 | 1,439,383 | -0.74(-4.02%) |
Nov 23, 2020 | 17.66 | 18.45 | 17.50 | 18.40 | 1,553,561 | +0.82(+4.66%) |
Nov 20, 2020 | 18.10 | 18.34 | 17.55 | 17.58 | 1,553,900 | -0.57(-3.14%) |
Nov 19, 2020 | 18.29 | 18.48 | 18.03 | 18.15 | 2,482,241 | -0.06(-0.33%) |
Nov 18, 2020 | 18.11 | 18.56 | 18.01 | 18.21 | 2,390,215 | +0.11(+0.61%) |
Nov 17, 2020 | 17.91 | 18.40 | 17.74 | 18.10 | 2,202,254 | +0.03(+0.17%) |
Nov 16, 2020 | 17.77 | 18.16 | 17.52 | 18.07 | 1,896,374 | +0.45(+2.55%) |
Nov 13, 2020 | 17.42 | 17.90 | 17.21 | 17.62 | 1,576,700 | +0.38(+2.20%) |
Nov 12, 2020 | 17.30 | 17.86 | 17.02 | 17.24 | 2,133,575 | -0.22(-1.26%) |
Nov 11, 2020 | 17.67 | 17.75 | 16.80 | 17.46 | 1,377,146 | +0.28(+1.63%) |
Nov 10, 2020 | 16.46 | 17.45 | 16.24 | 17.18 | 2,584,440 | +1.02(+6.31%) |
Nov 09, 2020 | 18.00 | 18.16 | 16.14 | 16.16 | 2,138,912 | -0.96(-5.61%) |
Nov 06, 2020 | 18.00 | 18.00 | 17.08 | 17.12 | 1,192,700 | -0.82(-4.57%) |
Nov 05, 2020 | 18.36 | 18.48 | 17.90 | 17.94 | 1,176,986 | -0.23(-1.27%) |
Nov 04, 2020 | 16.83 | 18.22 | 16.83 | 18.17 | 1,704,695 | +1.20(+7.07%) |
Nov 03, 2020 | 17.32 | 17.47 | 16.64 | 16.97 | 1,414,065 | +0.01(+0.06%) |
Nov 02, 2020 | 16.82 | 17.16 | 16.64 | 16.96 | 1,631,546 | +0.53(+3.23%) |
Oct 30, 2020 | 16.55 | 16.90 | 16.18 | 16.43 | 2,422,600 | -0.28(-1.68%) |
Oct 29, 2020 | 16.95 | 17.25 | 16.57 | 16.71 | 2,742,098 | -0.21(-1.24%) |
Oct 28, 2020 | 16.39 | 17.24 | 16.23 | 16.92 | 2,260,133 | +0.09(+0.53%) |
Oct 27, 2020 | 17.07 | 17.12 | 16.82 | 16.83 | 2,433,139 | -0.29(-1.69%) |
Oct 26, 2020 | 17.55 | 17.73 | 17.00 | 17.12 | 2,368,762 | -0.80(-4.46%) |
Oct 23, 2020 | 17.70 | 17.95 | 17.10 | 17.92 | 3,577,700 | +1.13(+6.73%) |
Oct 22, 2020 | 18.31 | 18.37 | 16.62 | 16.79 | 3,702,716 | -1.33(-7.34%) |
Oct 21, 2020 | 19.03 | 19.18 | 18.01 | 18.12 | 2,089,320 | -0.70(-3.72%) |
Oct 20, 2020 | 18.70 | 19.29 | 18.58 | 18.82 | 1,471,693 | +0.23(+1.24%) |
Oct 19, 2020 | 19.26 | 19.33 | 18.51 | 18.59 | 1,829,528 | -0.41(-2.16%) |
Oct 16, 2020 | 19.28 | 19.59 | 19.00 | 19.00 | 924,200 | -0.27(-1.40%) |
Oct 15, 2020 | 18.48 | 19.39 | 18.35 | 19.27 | 769,980 | +0.46(+2.45%) |
Oct 14, 2020 | 18.95 | 19.12 | 18.76 | 18.81 | 601,894 | -0.11(-0.58%) |
Oct 13, 2020 | 18.85 | 19.14 | 18.45 | 18.92 | 1,035,426 | -0.22(-1.15%) |
Oct 12, 2020 | 19.06 | 19.21 | 18.72 | 19.14 | 834,365 | +0.14(+0.74%) |
Oct 09, 2020 | 19.05 | 19.19 | 18.81 | 19.00 | 1,053,400 | +0.26(+1.39%) |
Oct 08, 2020 | 18.49 | 18.75 | 18.29 | 18.74 | 934,643 | +0.55(+3.02%) |
Oct 07, 2020 | 18.30 | 18.64 | 18.00 | 18.19 | 1,183,662 | +0.24(+1.34%) |
Oct 06, 2020 | 18.84 | 18.92 | 17.94 | 17.95 | 1,274,463 | -0.72(-3.86%) |
Oct 05, 2020 | 19.01 | 19.25 | 18.21 | 18.67 | 1,260,116 | -0.20(-1.06%) |
Oct 02, 2020 | 18.08 | 19.00 | 17.98 | 18.87 | 1,102,400 | +0.31(+1.67%) |
Oct 01, 2020 | 18.33 | 18.58 | 18.17 | 18.56 | 1,327,052 | +0.42(+2.32%) |
Sep 30, 2020 | 17.53 | 18.34 | 17.43 | 18.14 | 1,572,519 | +0.67(+3.84%) |
Sep 29, 2020 | 17.79 | 17.89 | 17.27 | 17.47 | 1,128,968 | -0.27(-1.52%) |
Sep 28, 2020 | 17.32 | 17.79 | 17.13 | 17.74 | 998,356 | +0.87(+5.16%) |
Sep 25, 2020 | 16.74 | 17.05 | 16.57 | 16.87 | 1,981,700 | -0.07(-0.41%) |
Sep 24, 2020 | 16.58 | 17.32 | 16.38 | 16.94 | 1,591,541 | +0.44(+2.67%) |
Sep 23, 2020 | 17.67 | 17.70 | 16.48 | 16.50 | 1,629,985 | -1.17(-6.62%) |
Sep 22, 2020 | 17.16 | 17.68 | 17.03 | 17.67 | 1,201,102 | +0.60(+3.51%) |
Sep 21, 2020 | 16.72 | 17.13 | 16.47 | 17.07 | 1,421,188 | -0.22(-1.27%) |
Sep 18, 2020 | 17.41 | 17.58 | 17.04 | 17.29 | 2,698,700 | +0.01(+0.06%) |
Sep 17, 2020 | 17.52 | 17.64 | 17.25 | 17.28 | 1,512,936 | -0.53(-2.98%) |
Sep 16, 2020 | 17.65 | 18.16 | 17.39 | 17.81 | 2,084,173 | +0.45(+2.59%) |
Sep 15, 2020 | 17.78 | 18.00 | 17.31 | 17.36 | 1,251,595 | -0.41(-2.31%) |
Sep 14, 2020 | 18.05 | 18.05 | 17.65 | 17.77 | 1,056,051 | -0.02(-0.11%) |
Sep 11, 2020 | 17.76 | 17.97 | 17.62 | 17.79 | 1,202,500 | +0.24(+1.37%) |
Sep 10, 2020 | 18.01 | 18.20 | 17.52 | 17.55 | 1,442,603 | -0.41(-2.28%) |
Sep 09, 2020 | 17.28 | 18.03 | 17.20 | 17.96 | 1,563,045 | +1.17(+6.97%) |
Sep 08, 2020 | 16.32 | 17.12 | 16.32 | 16.79 | 1,713,094 | +0.16(+0.96%) |
Sep 04, 2020 | 17.26 | 17.39 | 16.30 | 16.63 | 2,134,100 | -0.42(-2.46%) |
Sep 03, 2020 | 17.95 | 18.03 | 16.94 | 17.05 | 1,414,566 | -0.87(-4.85%) |
Sep 02, 2020 | 17.92 | 18.04 | 17.34 | 17.92 | 1,101,965 | +0.10(+0.56%) |
Sep 01, 2020 | 16.77 | 17.82 | 16.57 | 17.82 | 1,467,078 | +0.94(+5.57%) |
Aug 31, 2020 | 17.29 | 17.33 | 16.81 | 16.88 | 1,651,495 | -0.45(-2.60%) |
Aug 28, 2020 | 17.47 | 17.66 | 17.27 | 17.33 | 1,266,200 | -0.03(-0.17%) |
Aug 27, 2020 | 17.99 | 18.14 | 17.30 | 17.36 | 2,051,378 | -0.50(-2.80%) |
Aug 26, 2020 | 18.29 | 18.35 | 17.85 | 17.86 | 1,397,137 | -0.37(-2.03%) |
Aug 25, 2020 | 18.50 | 18.53 | 17.96 | 18.23 | 1,225,838 | -0.12(-0.65%) |
Aug 24, 2020 | 18.40 | 18.47 | 17.99 | 18.35 | 1,210,426 | +0.08(+0.44%) |
Aug 21, 2020 | 17.75 | 18.34 | 17.61 | 18.27 | 1,618,800 | +0.43(+2.41%) |
Aug 20, 2020 | 17.70 | 18.18 | 17.60 | 17.84 | 1,055,354 | -0.18(-1.00%) |
Aug 19, 2020 | 18.00 | 18.14 | 17.69 | 18.02 | 1,076,980 | -0.03(-0.17%) |
Aug 18, 2020 | 18.27 | 18.54 | 17.99 | 18.05 | 1,533,968 | -0.12(-0.66%) |
Aug 17, 2020 | 17.41 | 18.18 | 17.32 | 18.17 | 1,145,124 | +0.91(+5.27%) |
Aug 14, 2020 | 17.34 | 17.41 | 17.14 | 17.26 | 767,600 | -0.26(-1.48%) |
Aug 13, 2020 | 17.21 | 17.69 | 17.09 | 17.52 | 764,440 | +0.13(+0.75%) |
Aug 12, 2020 | 17.29 | 17.41 | 17.04 | 17.39 | 1,619,686 | +0.37(+2.17%) |
Aug 11, 2020 | 17.77 | 17.90 | 17.00 | 17.02 | 1,101,085 | -0.49(-2.80%) |
Aug 10, 2020 | 17.31 | 18.05 | 17.19 | 17.51 | 1,167,300 | +0.35(+2.04%) |
Aug 07, 2020 | 16.92 | 17.18 | 16.66 | 17.16 | 2,239,900 | +0.16(+0.94%) |
Aug 06, 2020 | 17.43 | 17.55 | 16.97 | 17.00 | 996,182 | -0.39(-2.24%) |
Aug 05, 2020 | 17.19 | 17.39 | 16.99 | 17.39 | 1,286,252 | +0.46(+2.72%) |
Aug 04, 2020 | 17.09 | 17.25 | 16.91 | 16.93 | 1,259,893 | -0.31(-1.80%) |