Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.69 | 17.90 | 17.31 | 17.44 | 1,905,693 | -0.22(-1.23%) |
Jul 29, 2021 | 17.60 | 17.84 | 17.47 | 17.66 | 2,153,555 | +0.27(+1.56%) |
Jul 28, 2021 | 17.47 | 17.67 | 17.29 | 17.39 | 1,644,397 | -0.05(-0.31%) |
Jul 27, 2021 | 17.52 | 17.55 | 17.20 | 17.44 | 1,629,271 | -0.16(-0.93%) |
Jul 26, 2021 | 17.09 | 17.66 | 17.09 | 17.60 | 1,806,656 | +0.52(+3.03%) |
Jul 23, 2021 | 17.28 | 17.31 | 17.06 | 17.09 | 1,294,492 | -0.03(-0.16%) |
Jul 22, 2021 | 17.50 | 17.50 | 17.09 | 17.11 | 1,254,530 | -0.33(-1.87%) |
Jul 21, 2021 | 17.39 | 17.70 | 17.33 | 17.44 | 1,475,963 | +0.19(+1.10%) |
Jul 20, 2021 | 16.87 | 17.32 | 16.73 | 17.25 | 2,908,836 | +0.44(+2.59%) |
Jul 19, 2021 | 17.01 | 17.14 | 16.57 | 16.82 | 4,751,092 | -0.52(-2.98%) |
Jul 16, 2021 | 17.50 | 17.70 | 17.17 | 17.33 | 3,092,410 | -0.11(-0.62%) |
Jul 15, 2021 | 17.88 | 17.90 | 17.33 | 17.44 | 8,178,225 | -0.46(-2.58%) |
Jul 14, 2021 | 18.15 | 18.34 | 17.60 | 17.90 | 12,658,899 | -0.22(-1.20%) |
Jul 13, 2021 | 17.85 | 18.39 | 17.82 | 18.12 | 17,315,602 | -1.82(-9.14%) |
Jul 12, 2021 | 19.94 | 20.05 | 19.78 | 19.94 | 1,736,359 | +0.00(+0.00%) |
Jul 09, 2021 | 19.81 | 20.12 | 19.70 | 19.94 | 1,597,553 | +0.27(+1.38%) |
Jul 08, 2021 | 19.54 | 19.86 | 19.13 | 19.67 | 1,988,903 | -0.11(-0.55%) |
Jul 07, 2021 | 20.03 | 20.07 | 19.73 | 19.78 | 1,349,313 | -0.24(-1.22%) |
Jul 06, 2021 | 20.33 | 20.33 | 19.89 | 20.03 | 1,519,059 | -0.27(-1.34%) |
Jul 02, 2021 | 20.73 | 20.73 | 20.24 | 20.30 | 1,411,172 | -0.33(-1.58%) |
Jul 01, 2021 | 20.57 | 20.82 | 20.49 | 20.63 | 1,144,801 | +0.05(+0.26%) |
Jun 30, 2021 | 20.52 | 20.60 | 20.35 | 20.57 | 1,373,181 | +0.08(+0.40%) |
Jun 29, 2021 | 20.57 | 20.73 | 20.35 | 20.49 | 2,480,799 | -0.49(-2.33%) |
Jun 28, 2021 | 21.06 | 21.09 | 20.65 | 20.98 | 1,390,786 | +0.00(+0.00%) |
Jun 25, 2021 | 21.19 | 21.25 | 20.97 | 20.98 | 3,741,629 | -0.16(-0.76%) |
Jun 24, 2021 | 20.95 | 21.17 | 20.82 | 21.14 | 2,073,318 | +0.27(+1.28%) |
Jun 23, 2021 | 21.56 | 21.62 | 20.77 | 20.87 | 4,027,324 | -0.67(-3.09%) |
Jun 22, 2021 | 21.43 | 21.54 | 21.09 | 21.54 | 3,646,357 | +0.21(+1.00%) |
Jun 21, 2021 | 20.74 | 21.70 | 20.50 | 21.32 | 36,234,892 | +0.67(+3.22%) |
Jun 18, 2021 | 20.34 | 20.71 | 19.73 | 20.66 | 7,123,910 | +0.03(+0.13%) |
Jun 17, 2021 | 20.77 | 20.90 | 20.21 | 20.63 | 9,498,679 | +0.67(+3.33%) |
Jun 16, 2021 | 19.86 | 20.05 | 19.81 | 19.97 | 840,404 | +0.11(+0.54%) |
Jun 15, 2021 | 20.10 | 20.13 | 19.70 | 19.86 | 907,727 | -0.24(-1.19%) |
Jun 14, 2021 | 20.13 | 20.27 | 20.05 | 20.10 | 707,032 | +0.00(+0.00%) |
Jun 11, 2021 | 20.21 | 20.23 | 19.86 | 20.10 | 735,931 | -0.16(-0.79%) |
Jun 10, 2021 | 20.58 | 20.61 | 20.23 | 20.26 | 874,581 | -0.19(-0.91%) |
Jun 09, 2021 | 20.47 | 20.71 | 20.34 | 20.45 | 1,775,405 | +0.21(+1.05%) |
Jun 08, 2021 | 20.07 | 20.31 | 19.99 | 20.23 | 1,540,954 | +0.16(+0.80%) |
Jun 07, 2021 | 19.67 | 20.07 | 19.61 | 20.07 | 1,263,162 | +0.45(+2.31%) |
Jun 04, 2021 | 19.57 | 19.69 | 19.43 | 19.62 | 581,565 | +0.16(+0.82%) |
Jun 03, 2021 | 19.54 | 19.59 | 19.41 | 19.46 | 641,571 | -0.16(-0.81%) |
Jun 02, 2021 | 19.49 | 19.67 | 19.37 | 19.62 | 1,212,189 | +0.24(+1.24%) |
Jun 01, 2021 | 19.25 | 19.51 | 19.20 | 19.38 | 922,578 | +0.24(+1.25%) |
May 28, 2021 | 19.12 | 19.21 | 19.06 | 19.14 | 853,791 | +0.08(+0.42%) |
May 27, 2021 | 19.06 | 19.27 | 19.01 | 19.06 | 1,250,364 | +0.11(+0.56%) |
May 26, 2021 | 18.88 | 19.12 | 18.77 | 18.96 | 1,009,157 | +0.05(+0.28%) |
May 25, 2021 | 19.04 | 19.12 | 18.82 | 18.90 | 1,255,021 | -0.13(-0.70%) |
May 24, 2021 | 19.01 | 19.09 | 18.74 | 19.04 | 1,028,642 | +0.03(+0.14%) |
May 21, 2021 | 19.17 | 19.30 | 18.98 | 19.01 | 562,131 | -0.13(-0.70%) |
May 20, 2021 | 18.98 | 19.20 | 18.90 | 19.14 | 700,596 | +0.11(+0.56%) |
May 19, 2021 | 18.98 | 19.09 | 18.80 | 19.04 | 734,752 | -0.13(-0.69%) |
May 18, 2021 | 19.20 | 19.39 | 19.12 | 19.17 | 715,514 | -0.05(-0.28%) |
May 17, 2021 | 19.17 | 19.30 | 18.98 | 19.22 | 995,787 | +0.11(+0.56%) |
May 14, 2021 | 18.90 | 19.17 | 18.80 | 19.12 | 1,031,996 | +0.43(+2.28%) |
May 13, 2021 | 18.34 | 18.82 | 18.26 | 18.69 | 1,449,571 | +0.45(+2.48%) |
May 12, 2021 | 18.34 | 18.45 | 17.97 | 18.24 | 2,691,470 | -0.24(-1.30%) |
May 11, 2021 | 18.50 | 18.66 | 18.29 | 18.48 | 1,294,215 | -0.29(-1.56%) |
May 10, 2021 | 19.06 | 19.22 | 18.73 | 18.77 | 1,274,626 | -0.19(-0.98%) |
May 07, 2021 | 18.50 | 19.04 | 18.34 | 18.96 | 2,238,205 | +0.69(+3.79%) |
May 06, 2021 | 19.43 | 19.51 | 18.24 | 18.26 | 5,111,354 | -2.64(-12.61%) |
May 05, 2021 | 20.69 | 21.01 | 20.45 | 20.90 | 1,376,362 | +0.27(+1.29%) |
May 04, 2021 | 20.74 | 20.90 | 20.37 | 20.63 | 1,304,406 | -0.16(-0.77%) |
May 03, 2021 | 20.77 | 20.97 | 20.73 | 20.79 | 801,391 | +0.03(+0.13%) |
Apr 30, 2021 | 20.61 | 20.84 | 20.55 | 20.77 | 1,167,757 | +0.11(+0.52%) |
Apr 29, 2021 | 20.98 | 20.98 | 20.50 | 20.66 | 1,165,114 | -0.11(-0.51%) |
Apr 28, 2021 | 20.45 | 20.77 | 20.42 | 20.77 | 1,909,414 | +0.37(+1.83%) |
Apr 27, 2021 | 20.05 | 20.45 | 19.94 | 20.39 | 1,251,929 | +0.51(+2.54%) |
Apr 26, 2021 | 20.02 | 20.15 | 19.81 | 19.89 | 698,319 | -0.05(-0.27%) |
Apr 23, 2021 | 19.75 | 20.05 | 19.67 | 19.94 | 705,146 | +0.24(+1.22%) |
Apr 22, 2021 | 19.89 | 20.02 | 19.67 | 19.70 | 782,533 | -0.13(-0.67%) |
Apr 21, 2021 | 19.46 | 19.86 | 19.27 | 19.83 | 600,978 | +0.32(+1.64%) |
Apr 20, 2021 | 19.59 | 19.59 | 19.20 | 19.51 | 1,157,046 | -0.08(-0.41%) |
Apr 19, 2021 | 20.13 | 20.17 | 19.57 | 19.59 | 1,157,870 | -0.53(-2.65%) |
Apr 16, 2021 | 19.89 | 20.15 | 19.86 | 20.13 | 1,251,745 | +0.32(+1.61%) |
Apr 15, 2021 | 19.81 | 19.89 | 19.67 | 19.81 | 674,002 | +0.03(+0.13%) |
Apr 14, 2021 | 19.70 | 19.99 | 19.70 | 19.78 | 695,548 | +0.00(+0.00%) |
Apr 13, 2021 | 19.78 | 19.83 | 19.59 | 19.78 | 552,129 | +0.03(+0.14%) |
Apr 12, 2021 | 19.78 | 19.89 | 19.67 | 19.75 | 1,244,899 | +0.03(+0.13%) |
Apr 09, 2021 | 19.81 | 20.05 | 19.73 | 19.73 | 1,315,562 | -0.08(-0.40%) |
Apr 08, 2021 | 19.54 | 19.85 | 19.42 | 19.81 | 1,127,337 | +0.24(+1.22%) |
Apr 07, 2021 | 19.65 | 19.65 | 19.43 | 19.57 | 644,906 | -0.03(-0.14%) |
Apr 06, 2021 | 19.67 | 19.81 | 19.51 | 19.59 | 831,249 | -0.08(-0.41%) |
Apr 05, 2021 | 19.75 | 19.83 | 19.43 | 19.67 | 769,059 | +0.03(+0.14%) |
Apr 01, 2021 | 19.57 | 19.65 | 19.43 | 19.65 | 962,219 | +0.13(+0.68%) |
Mar 31, 2021 | 19.73 | 19.81 | 19.51 | 19.51 | 1,124,568 | -0.16(-0.81%) |
Mar 30, 2021 | 19.38 | 19.77 | 19.33 | 19.67 | 1,933,476 | +0.40(+2.07%) |
Mar 29, 2021 | 19.30 | 19.54 | 19.12 | 19.27 | 1,039,307 | -0.19(-0.96%) |
Mar 26, 2021 | 19.43 | 19.61 | 19.17 | 19.46 | 1,426,745 | +0.16(+0.83%) |
Mar 25, 2021 | 18.91 | 19.48 | 18.63 | 19.30 | 1,919,067 | +0.26(+1.37%) |
Mar 24, 2021 | 19.25 | 19.87 | 19.04 | 19.04 | 1,359,729 | -0.10(-0.54%) |
Mar 23, 2021 | 19.43 | 19.69 | 19.12 | 19.15 | 1,092,877 | -0.34(-1.74%) |
Mar 22, 2021 | 19.54 | 19.61 | 19.20 | 19.48 | 1,222,616 | -0.08(-0.40%) |
Mar 19, 2021 | 19.48 | 20.03 | 19.09 | 19.56 | 3,058,447 | +0.05(+0.27%) |
Mar 18, 2021 | 20.11 | 20.16 | 19.43 | 19.51 | 1,474,989 | -0.57(-2.85%) |
Mar 17, 2021 | 19.80 | 20.08 | 19.64 | 20.08 | 1,178,780 | +0.23(+1.18%) |
Mar 16, 2021 | 20.03 | 20.06 | 19.72 | 19.85 | 1,205,606 | -0.21(-1.04%) |
Mar 15, 2021 | 20.08 | 20.42 | 19.95 | 20.06 | 1,556,490 | +0.08(+0.39%) |
Mar 12, 2021 | 19.93 | 20.16 | 19.77 | 19.98 | 1,217,935 | +0.29(+1.45%) |
Mar 11, 2021 | 19.72 | 19.87 | 19.46 | 19.69 | 1,280,713 | +0.18(+0.93%) |
Mar 10, 2021 | 19.25 | 19.64 | 19.25 | 19.51 | 1,072,761 | +0.23(+1.22%) |
Mar 09, 2021 | 19.61 | 19.61 | 19.20 | 19.28 | 1,535,477 | -0.16(-0.80%) |
Mar 08, 2021 | 18.99 | 19.64 | 18.99 | 19.43 | 1,495,238 | +0.52(+2.75%) |
Mar 05, 2021 | 19.02 | 19.20 | 17.97 | 18.91 | 1,750,825 | +0.05(+0.28%) |
Mar 04, 2021 | 18.96 | 19.17 | 18.47 | 18.86 | 1,566,504 | -0.05(-0.28%) |
Mar 03, 2021 | 18.86 | 19.22 | 18.76 | 18.91 | 1,086,230 | +0.13(+0.69%) |
Mar 02, 2021 | 18.63 | 18.94 | 18.52 | 18.78 | 1,459,202 | +0.08(+0.42%) |
Mar 01, 2021 | 19.20 | 19.28 | 18.68 | 18.70 | 1,213,485 | -0.08(-0.42%) |
Feb 26, 2021 | 18.34 | 18.94 | 18.29 | 18.78 | 1,481,420 | +0.44(+2.41%) |
Feb 25, 2021 | 19.22 | 19.41 | 18.34 | 18.34 | 1,692,782 | -0.73(-3.82%) |
Feb 24, 2021 | 18.34 | 19.17 | 18.34 | 19.07 | 1,796,362 | +0.81(+4.42%) |
Feb 23, 2021 | 18.65 | 18.70 | 17.95 | 18.26 | 1,920,172 | -0.42(-2.23%) |
Feb 22, 2021 | 18.03 | 18.99 | 17.97 | 18.68 | 2,634,300 | +0.62(+3.46%) |
Feb 19, 2021 | 17.66 | 18.34 | 17.44 | 18.05 | 3,251,582 | +0.88(+5.15%) |
Feb 18, 2021 | 17.09 | 17.27 | 16.88 | 17.17 | 1,569,771 | +0.00(+0.00%) |
Feb 17, 2021 | 17.51 | 17.53 | 17.04 | 17.17 | 1,327,588 | -0.31(-1.79%) |
Feb 16, 2021 | 17.53 | 17.60 | 17.32 | 17.48 | 865,133 | +0.16(+0.90%) |
Feb 12, 2021 | 17.22 | 17.43 | 16.99 | 17.32 | 1,014,574 | +0.10(+0.60%) |
Feb 11, 2021 | 17.38 | 17.61 | 16.99 | 17.22 | 1,353,552 | -0.16(-0.90%) |
Feb 10, 2021 | 17.09 | 17.53 | 16.93 | 17.38 | 2,236,526 | +0.68(+4.05%) |
Feb 09, 2021 | 16.67 | 16.73 | 16.47 | 16.70 | 1,171,147 | -0.05(-0.31%) |
Feb 08, 2021 | 16.88 | 17.04 | 16.67 | 16.75 | 1,403,199 | -0.03(-0.15%) |
Feb 05, 2021 | 16.31 | 16.80 | 16.31 | 16.78 | 2,131,636 | +0.47(+2.87%) |
Feb 04, 2021 | 16.13 | 16.39 | 16.05 | 16.31 | 1,329,480 | +0.21(+1.29%) |
Feb 03, 2021 | 16.26 | 16.41 | 16.00 | 16.10 | 1,543,246 | -0.26(-1.59%) |
Feb 02, 2021 | 16.00 | 16.41 | 15.95 | 16.36 | 2,121,484 | +0.44(+2.78%) |
Feb 01, 2021 | 15.92 | 16.05 | 15.61 | 15.92 | 2,713,538 | +0.13(+0.82%) |
Jan 29, 2021 | 16.28 | 16.28 | 15.45 | 15.79 | 3,641,043 | -0.44(-2.72%) |
Jan 28, 2021 | 16.05 | 16.31 | 15.79 | 16.23 | 2,632,034 | +0.23(+1.46%) |
Jan 27, 2021 | 16.60 | 16.65 | 15.89 | 16.00 | 3,888,369 | -0.86(-5.09%) |
Jan 26, 2021 | 16.93 | 17.12 | 16.73 | 16.86 | 982,141 | +0.08(+0.46%) |
Jan 25, 2021 | 16.83 | 17.09 | 16.62 | 16.78 | 1,043,625 | -0.18(-1.07%) |
Jan 22, 2021 | 16.70 | 17.01 | 16.51 | 16.96 | 1,041,830 | +0.10(+0.62%) |
Jan 21, 2021 | 16.52 | 17.06 | 16.44 | 16.86 | 1,288,789 | +0.26(+1.57%) |
Jan 20, 2021 | 16.47 | 16.60 | 16.26 | 16.60 | 1,027,215 | +0.21(+1.27%) |
Jan 19, 2021 | 16.54 | 16.57 | 16.34 | 16.39 | 845,617 | -0.10(-0.63%) |
Jan 15, 2021 | 16.62 | 16.62 | 16.39 | 16.49 | 670,283 | -0.16(-0.94%) |
Jan 14, 2021 | 16.60 | 16.78 | 16.41 | 16.65 | 757,547 | +0.16(+0.95%) |
Jan 13, 2021 | 16.49 | 16.60 | 16.39 | 16.49 | 663,975 | -0.05(-0.31%) |
Jan 12, 2021 | 16.54 | 16.67 | 16.36 | 16.54 | 779,733 | +0.05(+0.32%) |
Jan 11, 2021 | 16.57 | 16.75 | 16.41 | 16.49 | 681,824 | -0.29(-1.71%) |
Jan 08, 2021 | 16.57 | 16.82 | 16.31 | 16.78 | 1,188,719 | +0.23(+1.41%) |
Jan 07, 2021 | 16.65 | 16.83 | 16.44 | 16.54 | 1,241,935 | +0.03(+0.16%) |
Jan 06, 2021 | 16.13 | 16.96 | 16.13 | 16.52 | 2,188,998 | +0.60(+3.76%) |
Jan 05, 2021 | 16.13 | 16.26 | 15.89 | 15.92 | 1,224,375 | -0.16(-0.97%) |
Jan 04, 2021 | 16.67 | 16.67 | 15.82 | 16.08 | 1,670,231 | -0.49(-2.98%) |
Dec 31, 2020 | 16.57 | 16.57 | 16.57 | 1,355,874 | +0.10(+0.63%) | |
Dec 30, 2020 | 16.13 | 16.70 | 15.97 | 16.47 | 1,355,874 | +0.29(+1.77%) |
Dec 29, 2020 | 16.62 | 16.86 | 16.15 | 16.18 | 1,962,155 | -0.31(-1.89%) |
Dec 28, 2020 | 16.72 | 16.90 | 16.44 | 16.49 | 2,843,962 | -0.08(-0.46%) |
Dec 24, 2020 | 16.85 | 16.92 | 16.34 | 16.57 | 1,043,673 | -0.23(-1.36%) |
Dec 23, 2020 | 16.21 | 17.02 | 16.21 | 16.80 | 1,986,075 | +0.61(+3.76%) |
Dec 22, 2020 | 16.47 | 16.47 | 16.09 | 16.19 | 1,324,414 | -0.13(-0.78%) |
Dec 21, 2020 | 16.34 | 16.67 | 16.19 | 16.31 | 1,640,194 | -0.18(-1.08%) |
Dec 18, 2020 | 16.95 | 17.13 | 16.43 | 16.49 | 3,473,847 | -0.46(-2.69%) |
Dec 17, 2020 | 16.77 | 16.97 | 16.59 | 16.95 | 1,120,524 | +0.28(+1.67%) |
Dec 16, 2020 | 16.80 | 16.90 | 16.52 | 16.67 | 1,142,026 | -0.15(-0.90%) |
Dec 15, 2020 | 16.69 | 16.87 | 16.52 | 16.82 | 1,136,940 | +0.30(+1.84%) |
Dec 14, 2020 | 16.95 | 17.07 | 16.49 | 16.52 | 1,050,664 | -0.23(-1.36%) |
Dec 11, 2020 | 16.59 | 16.85 | 16.44 | 16.75 | 929,161 | +0.03(+0.15%) |
Dec 10, 2020 | 16.47 | 16.72 | 16.39 | 16.72 | 1,270,629 | -0.15(-0.90%) |
Dec 09, 2020 | 17.13 | 17.15 | 16.62 | 16.87 | 1,153,020 | -0.13(-0.74%) |
Dec 08, 2020 | 16.39 | 17.18 | 16.37 | 17.00 | 1,168,748 | +0.48(+2.91%) |
Dec 07, 2020 | 17.00 | 17.05 | 16.39 | 16.52 | 1,290,809 | -0.46(-2.69%) |
Dec 04, 2020 | 16.47 | 17.06 | 16.43 | 16.97 | 1,515,774 | +0.53(+3.24%) |
Dec 03, 2020 | 16.42 | 16.75 | 16.29 | 16.44 | 1,008,247 | +0.23(+1.41%) |
Dec 02, 2020 | 16.09 | 16.49 | 16.01 | 16.21 | 1,315,458 | +0.10(+0.63%) |
Dec 01, 2020 | 16.04 | 16.75 | 16.04 | 16.11 | 1,387,995 | +0.30(+1.92%) |
Nov 30, 2020 | 16.34 | 16.37 | 15.68 | 15.81 | 1,658,137 | -0.58(-3.55%) |
Nov 27, 2020 | 16.42 | 16.52 | 16.19 | 16.39 | 578,204 | +0.00(+0.00%) |
Nov 25, 2020 | 16.72 | 16.72 | 16.16 | 16.39 | 1,074,344 | -0.35(-2.12%) |
Nov 24, 2020 | 16.90 | 17.02 | 16.62 | 16.75 | 1,892,778 | +0.20(+1.23%) |
Nov 23, 2020 | 16.09 | 16.72 | 16.01 | 16.54 | 1,549,201 | +0.66(+4.15%) |
Nov 20, 2020 | 15.88 | 16.29 | 15.76 | 15.88 | 1,290,934 | +0.03(+0.16%) |
Nov 19, 2020 | 15.99 | 16.09 | 15.53 | 15.86 | 1,770,996 | -0.23(-1.42%) |
Nov 18, 2020 | 16.59 | 17.05 | 16.09 | 16.09 | 1,633,362 | -0.28(-1.70%) |
Nov 17, 2020 | 16.01 | 16.52 | 15.86 | 16.37 | 1,277,228 | +0.00(+0.00%) |
Nov 16, 2020 | 16.21 | 16.47 | 15.93 | 16.37 | 1,349,388 | +0.66(+4.19%) |
Nov 13, 2020 | 15.30 | 15.76 | 15.20 | 15.71 | 1,215,935 | +0.63(+4.20%) |
Nov 12, 2020 | 14.90 | 15.15 | 14.74 | 15.07 | 1,221,199 | -0.08(-0.50%) |
Nov 11, 2020 | 15.53 | 15.55 | 14.97 | 15.15 | 1,247,826 | -0.30(-1.97%) |
Nov 10, 2020 | 14.57 | 15.45 | 14.39 | 15.45 | 2,197,571 | +0.84(+5.72%) |
Nov 09, 2020 | 14.34 | 14.95 | 14.16 | 14.62 | 3,323,657 | +1.14(+8.46%) |
Nov 06, 2020 | 13.71 | 13.80 | 13.38 | 13.48 | 804,268 | -0.28(-2.03%) |
Nov 05, 2020 | 13.78 | 14.21 | 13.71 | 13.76 | 1,367,080 | +0.10(+0.74%) |
Nov 04, 2020 | 13.73 | 14.01 | 13.43 | 13.65 | 1,114,050 | -0.28(-2.00%) |
Nov 03, 2020 | 13.58 | 14.06 | 13.53 | 13.93 | 1,525,814 | +0.51(+3.77%) |
Nov 02, 2020 | 12.89 | 13.45 | 12.87 | 13.43 | 1,216,901 | +0.61(+4.74%) |
Oct 30, 2020 | 12.92 | 12.97 | 12.68 | 12.82 | 1,021,095 | -0.10(-0.78%) |
Oct 29, 2020 | 12.77 | 12.97 | 12.36 | 12.92 | 1,340,986 | +0.28(+2.20%) |
Oct 28, 2020 | 13.05 | 13.07 | 12.57 | 12.64 | 1,868,980 | -0.63(-4.77%) |
Oct 27, 2020 | 13.22 | 13.60 | 13.20 | 13.27 | 908,064 | +0.08(+0.58%) |
Oct 26, 2020 | 13.50 | 13.53 | 13.12 | 13.20 | 1,310,973 | -0.51(-3.70%) |
Oct 23, 2020 | 13.58 | 14.01 | 13.49 | 13.71 | 1,052,081 | +0.23(+1.69%) |
Oct 22, 2020 | 13.15 | 13.53 | 13.15 | 13.48 | 902,351 | +0.30(+2.31%) |
Oct 21, 2020 | 13.17 | 13.21 | 12.97 | 13.17 | 764,202 | -0.03(-0.19%) |
Oct 20, 2020 | 13.27 | 13.51 | 13.15 | 13.20 | 816,492 | +0.10(+0.77%) |
Oct 19, 2020 | 13.45 | 13.55 | 13.10 | 13.10 | 972,160 | -0.13(-0.96%) |
Oct 16, 2020 | 13.35 | 13.50 | 13.17 | 13.22 | 786,071 | -0.23(-1.69%) |
Oct 15, 2020 | 13.25 | 13.48 | 13.22 | 13.45 | 593,407 | +0.08(+0.57%) |
Oct 14, 2020 | 13.45 | 13.76 | 13.38 | 13.38 | 679,762 | -0.10(-0.75%) |
Oct 13, 2020 | 13.50 | 13.59 | 13.35 | 13.48 | 589,629 | -0.10(-0.75%) |
Oct 12, 2020 | 13.65 | 13.76 | 13.43 | 13.58 | 898,621 | -0.13(-0.92%) |
Oct 09, 2020 | 13.73 | 13.81 | 13.55 | 13.71 | 1,215,580 | -0.08(-0.55%) |
Oct 08, 2020 | 13.48 | 13.81 | 13.40 | 13.78 | 1,125,188 | +0.46(+3.42%) |
Oct 07, 2020 | 13.25 | 13.38 | 13.08 | 13.33 | 933,036 | +0.18(+1.35%) |
Oct 06, 2020 | 13.40 | 13.60 | 13.15 | 13.15 | 1,025,342 | -0.20(-1.52%) |
Oct 05, 2020 | 13.27 | 13.40 | 13.17 | 13.35 | 844,315 | +0.13(+0.96%) |
Oct 02, 2020 | 12.62 | 13.29 | 12.52 | 13.22 | 1,261,961 | +0.18(+1.36%) |
Oct 01, 2020 | 12.92 | 13.10 | 12.74 | 13.05 | 977,194 | +0.15(+1.18%) |
Sep 30, 2020 | 13.15 | 13.25 | 12.79 | 12.89 | 1,592,128 | +0.08(+0.59%) |
Sep 29, 2020 | 13.07 | 13.14 | 12.57 | 12.82 | 1,432,226 | -0.25(-1.89%) |
Sep 28, 2020 | 12.84 | 13.24 | 12.79 | 13.07 | 1,512,514 | +0.49(+3.92%) |
Sep 25, 2020 | 12.38 | 12.67 | 12.30 | 12.57 | 1,103,177 | +0.17(+1.39%) |
Sep 24, 2020 | 12.10 | 12.52 | 11.71 | 12.40 | 1,826,477 | +0.22(+1.82%) |
Sep 23, 2020 | 12.70 | 12.87 | 12.18 | 12.18 | 1,299,610 | -0.44(-3.52%) |
Sep 22, 2020 | 12.67 | 12.84 | 12.52 | 12.62 | 1,316,373 | +0.05(+0.39%) |
Sep 21, 2020 | 12.84 | 12.94 | 12.42 | 12.57 | 1,702,170 | -0.44(-3.41%) |
Sep 18, 2020 | 13.19 | 13.32 | 12.99 | 13.02 | 2,891,869 | -0.12(-0.94%) |
Sep 17, 2020 | 13.09 | 13.21 | 12.94 | 13.14 | 1,600,882 | -0.15(-1.11%) |
Sep 16, 2020 | 12.97 | 13.51 | 12.82 | 13.29 | 1,594,427 | +0.42(+3.26%) |
Sep 15, 2020 | 13.07 | 13.19 | 12.82 | 12.87 | 1,528,981 | -0.17(-1.32%) |
Sep 14, 2020 | 12.57 | 13.24 | 12.50 | 13.04 | 1,465,071 | +0.44(+3.52%) |
Sep 11, 2020 | 12.84 | 12.84 | 12.38 | 12.60 | 1,112,385 | -0.15(-1.16%) |
Sep 10, 2020 | 12.99 | 13.07 | 12.74 | 12.74 | 1,077,142 | -0.22(-1.71%) |
Sep 09, 2020 | 12.99 | 13.11 | 12.88 | 12.97 | 878,027 | +0.05(+0.38%) |
Sep 08, 2020 | 12.99 | 13.21 | 12.84 | 12.92 | 1,211,682 | -0.12(-0.95%) |
Sep 04, 2020 | 13.31 | 13.50 | 12.79 | 13.04 | 1,387,703 | -0.20(-1.49%) |
Sep 03, 2020 | 13.44 | 13.65 | 13.07 | 13.24 | 1,329,643 | -0.15(-1.10%) |
Sep 02, 2020 | 13.39 | 13.46 | 13.24 | 13.39 | 1,062,490 | -0.07(-0.55%) |
Sep 01, 2020 | 13.34 | 13.60 | 13.21 | 13.46 | 899,534 | +0.02(+0.18%) |
Aug 31, 2020 | 13.76 | 13.93 | 13.36 | 13.44 | 2,208,705 | -0.42(-3.03%) |
Aug 28, 2020 | 13.88 | 14.00 | 13.63 | 13.85 | 1,615,396 | +0.02(+0.18%) |
Aug 27, 2020 | 13.76 | 13.92 | 13.66 | 13.83 | 1,438,295 | +0.05(+0.36%) |
Aug 26, 2020 | 13.85 | 14.03 | 13.63 | 13.78 | 721,014 | -0.12(-0.89%) |
Aug 25, 2020 | 14.17 | 14.35 | 13.71 | 13.90 | 915,756 | -0.17(-1.23%) |
Aug 24, 2020 | 13.51 | 14.14 | 13.35 | 14.08 | 1,228,478 | +0.57(+4.20%) |
Aug 21, 2020 | 13.46 | 13.73 | 13.39 | 13.51 | 1,064,274 | +0.05(+0.37%) |
Aug 20, 2020 | 13.61 | 13.73 | 13.46 | 13.46 | 1,051,101 | -0.25(-1.80%) |
Aug 19, 2020 | 13.80 | 13.95 | 13.68 | 13.71 | 879,193 | -0.20(-1.42%) |
Aug 18, 2020 | 13.88 | 14.10 | 13.76 | 13.90 | 810,229 | -0.02(-0.18%) |
Aug 17, 2020 | 13.90 | 13.97 | 13.76 | 13.93 | 1,104,366 | +0.00(+0.00%) |
Aug 14, 2020 | 13.63 | 14.05 | 13.48 | 13.93 | 1,008,213 | +0.37(+2.73%) |
Aug 13, 2020 | 13.61 | 14.08 | 13.51 | 13.56 | 1,177,746 | +0.00(+0.00%) |
Aug 12, 2020 | 13.98 | 14.13 | 13.36 | 13.56 | 1,597,083 | -0.17(-1.26%) |
Aug 11, 2020 | 14.54 | 14.77 | 13.68 | 13.73 | 2,668,038 | -0.62(-4.30%) |
Aug 10, 2020 | 13.56 | 14.62 | 13.56 | 14.35 | 3,524,163 | +0.79(+5.82%) |
Aug 07, 2020 | 12.70 | 13.56 | 12.70 | 13.56 | 3,072,345 | +0.89(+7.00%) |
Aug 06, 2020 | 13.31 | 13.58 | 12.62 | 12.67 | 3,231,802 | -1.06(-7.72%) |
Aug 05, 2020 | 13.46 | 13.76 | 13.19 | 13.73 | 1,918,295 | +0.47(+3.53%) |
Aug 04, 2020 | 13.48 | 13.51 | 13.11 | 13.26 | 1,600,513 | -0.22(-1.65%) |