Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.61 | 35.03 | 33.32 | 33.83 | 1,345,079 | -1.02(-2.93%) |
Jul 29, 2021 | 36.29 | 36.68 | 34.06 | 34.85 | 998,350 | -0.78(-2.19%) |
Jul 28, 2021 | 35.76 | 36.52 | 34.01 | 35.63 | 1,228,321 | +0.38(+1.07%) |
Jul 27, 2021 | 35.49 | 35.57 | 34.09 | 35.26 | 504,837 | -0.45(-1.25%) |
Jul 26, 2021 | 34.99 | 35.79 | 34.63 | 35.70 | 372,674 | +0.97(+2.79%) |
Jul 23, 2021 | 35.08 | 35.22 | 34.42 | 34.73 | 507,942 | -0.07(-0.20%) |
Jul 22, 2021 | 35.65 | 35.65 | 34.55 | 34.80 | 342,580 | -1.09(-3.04%) |
Jul 21, 2021 | 34.46 | 35.99 | 34.46 | 35.89 | 535,921 | +1.66(+4.84%) |
Jul 20, 2021 | 33.07 | 34.64 | 32.61 | 34.23 | 621,520 | +1.32(+4.02%) |
Jul 19, 2021 | 31.87 | 33.69 | 31.81 | 32.91 | 1,340,704 | -0.21(-0.65%) |
Jul 16, 2021 | 34.90 | 34.90 | 32.47 | 33.13 | 1,581,568 | -1.30(-3.77%) |
Jul 15, 2021 | 34.42 | 34.83 | 33.44 | 34.42 | 648,449 | -0.09(-0.27%) |
Jul 14, 2021 | 35.55 | 36.44 | 34.47 | 34.52 | 469,332 | -0.84(-2.38%) |
Jul 13, 2021 | 36.07 | 36.23 | 35.32 | 35.36 | 319,277 | -1.12(-3.06%) |
Jul 12, 2021 | 35.30 | 36.72 | 35.01 | 36.48 | 478,166 | +0.71(+1.99%) |
Jul 09, 2021 | 35.14 | 36.08 | 34.80 | 35.76 | 604,971 | +1.31(+3.79%) |
Jul 08, 2021 | 33.64 | 35.14 | 33.17 | 34.46 | 588,749 | -0.07(-0.20%) |
Jul 07, 2021 | 35.17 | 35.88 | 34.11 | 34.53 | 667,826 | -0.98(-2.76%) |
Jul 06, 2021 | 36.54 | 36.72 | 35.11 | 35.50 | 493,332 | -1.13(-3.09%) |
Jul 02, 2021 | 36.94 | 37.26 | 36.60 | 36.64 | 393,485 | -0.14(-0.37%) |
Jul 01, 2021 | 36.99 | 37.56 | 36.68 | 36.78 | 562,145 | +0.28(+0.78%) |
Jun 30, 2021 | 36.24 | 36.78 | 36.06 | 36.49 | 1,094,594 | +0.25(+0.69%) |
Jun 29, 2021 | 35.72 | 36.58 | 35.53 | 36.24 | 984,179 | +0.64(+1.78%) |
Jun 28, 2021 | 37.69 | 37.70 | 34.47 | 35.61 | 1,175,116 | -2.08(-5.51%) |
Jun 25, 2021 | 36.53 | 38.21 | 36.06 | 37.69 | 3,444,530 | +1.33(+3.66%) |
Jun 24, 2021 | 36.57 | 36.96 | 35.87 | 36.35 | 640,932 | +0.37(+1.03%) |
Jun 23, 2021 | 35.69 | 36.05 | 35.26 | 35.99 | 1,152,151 | +0.34(+0.96%) |
Jun 22, 2021 | 35.20 | 36.25 | 34.63 | 35.64 | 786,076 | +0.02(+0.05%) |
Jun 21, 2021 | 34.13 | 35.69 | 33.92 | 35.62 | 1,250,280 | +1.74(+5.14%) |
Jun 18, 2021 | 35.09 | 35.62 | 33.63 | 33.88 | 1,623,642 | -2.09(-5.80%) |
Jun 17, 2021 | 38.12 | 38.22 | 35.90 | 35.97 | 1,023,487 | -2.01(-5.29%) |
Jun 16, 2021 | 38.18 | 38.38 | 37.45 | 37.98 | 663,210 | -0.52(-1.36%) |
Jun 15, 2021 | 37.19 | 38.52 | 37.19 | 38.50 | 1,122,909 | +0.55(+1.45%) |
Jun 14, 2021 | 38.53 | 38.70 | 37.48 | 37.95 | 664,099 | -0.43(-1.12%) |
Jun 11, 2021 | 37.86 | 38.42 | 37.86 | 38.38 | 381,470 | +0.52(+1.36%) |
Jun 10, 2021 | 37.93 | 38.13 | 37.67 | 37.87 | 596,954 | -0.09(-0.23%) |
Jun 09, 2021 | 38.52 | 38.84 | 37.69 | 37.95 | 436,593 | -0.55(-1.43%) |
Jun 08, 2021 | 37.52 | 38.67 | 37.35 | 38.50 | 892,590 | +0.94(+2.51%) |
Jun 07, 2021 | 39.07 | 39.24 | 37.48 | 37.56 | 1,191,640 | -1.18(-3.06%) |
Jun 04, 2021 | 38.74 | 39.05 | 38.09 | 38.74 | 578,085 | +0.30(+0.78%) |
Jun 03, 2021 | 38.19 | 38.55 | 37.36 | 38.44 | 791,141 | +0.05(+0.13%) |
Jun 02, 2021 | 40.01 | 40.02 | 38.26 | 38.39 | 1,234,389 | -1.31(-3.31%) |
Jun 01, 2021 | 38.73 | 39.70 | 38.42 | 39.70 | 953,756 | +1.28(+3.33%) |
May 28, 2021 | 38.74 | 38.74 | 37.91 | 38.42 | 496,109 | -0.38(-0.97%) |
May 27, 2021 | 38.25 | 38.84 | 37.78 | 38.80 | 914,191 | +1.40(+3.74%) |
May 26, 2021 | 36.75 | 37.45 | 36.54 | 37.40 | 811,953 | +0.92(+2.52%) |
May 25, 2021 | 36.89 | 37.33 | 35.72 | 36.48 | 1,040,866 | -0.05(-0.14%) |
May 24, 2021 | 35.17 | 36.79 | 34.49 | 36.54 | 968,538 | +1.85(+5.35%) |
May 21, 2021 | 35.05 | 35.25 | 34.34 | 34.68 | 757,092 | +0.02(+0.05%) |
May 20, 2021 | 34.55 | 34.80 | 33.65 | 34.66 | 522,827 | +0.21(+0.60%) |
May 19, 2021 | 34.02 | 34.52 | 33.70 | 34.46 | 657,293 | -0.37(-1.07%) |
May 18, 2021 | 35.91 | 36.69 | 34.81 | 34.83 | 787,515 | -0.82(-2.30%) |
May 17, 2021 | 35.31 | 35.81 | 34.25 | 35.65 | 879,584 | +0.22(+0.63%) |
May 14, 2021 | 33.30 | 35.67 | 33.19 | 35.43 | 1,160,709 | +2.69(+8.21%) |
May 13, 2021 | 31.68 | 33.13 | 31.59 | 32.74 | 740,253 | +1.18(+3.76%) |
May 12, 2021 | 33.95 | 34.13 | 31.37 | 31.55 | 1,002,671 | -2.58(-7.55%) |
May 11, 2021 | 32.50 | 34.29 | 32.47 | 34.13 | 1,211,493 | +0.31(+0.91%) |
May 10, 2021 | 33.31 | 34.34 | 33.19 | 33.82 | 1,131,711 | +0.66(+1.99%) |
May 07, 2021 | 32.05 | 33.25 | 32.05 | 33.16 | 1,004,589 | +0.87(+2.69%) |
May 06, 2021 | 32.49 | 32.65 | 31.46 | 32.29 | 1,305,744 | -0.27(-0.84%) |
May 05, 2021 | 31.56 | 33.25 | 31.51 | 32.57 | 1,321,530 | +0.58(+1.83%) |
May 04, 2021 | 32.22 | 33.07 | 30.56 | 31.98 | 2,472,026 | +0.40(+1.28%) |
May 03, 2021 | 31.73 | 31.92 | 31.30 | 31.58 | 1,232,206 | +0.13(+0.41%) |
Apr 30, 2021 | 31.89 | 32.34 | 31.13 | 31.45 | 897,933 | -0.60(-1.88%) |
Apr 29, 2021 | 33.57 | 33.89 | 31.53 | 32.05 | 1,501,422 | -1.27(-3.81%) |
Apr 28, 2021 | 32.47 | 33.42 | 32.22 | 33.32 | 1,207,210 | +1.43(+4.47%) |
Apr 27, 2021 | 31.12 | 32.35 | 30.95 | 31.90 | 1,420,233 | +1.83(+6.08%) |
Apr 26, 2021 | 29.64 | 30.31 | 29.64 | 30.07 | 774,010 | +0.82(+2.79%) |
Apr 23, 2021 | 29.37 | 29.80 | 28.70 | 29.25 | 964,899 | +0.07(+0.24%) |
Apr 22, 2021 | 29.31 | 29.98 | 28.98 | 29.19 | 435,997 | -0.17(-0.58%) |
Apr 21, 2021 | 27.59 | 29.39 | 27.36 | 29.36 | 466,751 | +1.31(+4.65%) |
Apr 20, 2021 | 28.47 | 28.55 | 27.19 | 28.05 | 700,799 | -0.79(-2.74%) |
Apr 19, 2021 | 29.61 | 29.62 | 28.69 | 28.84 | 548,303 | -0.77(-2.61%) |
Apr 16, 2021 | 29.92 | 30.24 | 29.44 | 29.61 | 457,352 | +0.23(+0.79%) |
Apr 15, 2021 | 29.71 | 29.71 | 28.98 | 29.38 | 373,522 | +0.11(+0.38%) |
Apr 14, 2021 | 29.50 | 30.18 | 29.16 | 29.27 | 398,435 | -0.23(-0.79%) |
Apr 13, 2021 | 29.58 | 29.65 | 28.59 | 29.50 | 658,790 | -0.19(-0.64%) |
Apr 12, 2021 | 30.31 | 30.31 | 29.31 | 29.69 | 420,872 | -0.59(-1.96%) |
Apr 09, 2021 | 29.78 | 30.40 | 29.07 | 30.28 | 740,241 | +0.44(+1.47%) |
Apr 08, 2021 | 29.98 | 30.07 | 29.00 | 29.85 | 812,707 | +0.21(+0.70%) |
Apr 07, 2021 | 29.31 | 29.97 | 29.02 | 29.64 | 832,762 | +0.32(+1.08%) |
Apr 06, 2021 | 29.22 | 29.85 | 28.87 | 29.32 | 591,323 | +0.28(+0.98%) |
Apr 05, 2021 | 29.12 | 29.46 | 28.65 | 29.04 | 711,842 | +0.41(+1.44%) |
Apr 01, 2021 | 28.15 | 28.84 | 27.96 | 28.63 | 876,737 | +0.64(+2.30%) |
Mar 31, 2021 | 28.13 | 28.33 | 27.74 | 27.98 | 631,679 | -0.08(-0.28%) |
Mar 30, 2021 | 27.44 | 28.33 | 27.27 | 28.06 | 590,387 | +0.63(+2.28%) |
Mar 29, 2021 | 29.71 | 29.77 | 27.28 | 27.43 | 1,235,965 | -2.42(-8.11%) |
Mar 26, 2021 | 30.05 | 30.05 | 28.89 | 29.85 | 780,188 | +0.64(+2.17%) |
Mar 25, 2021 | 27.61 | 29.47 | 26.98 | 29.22 | 1,137,063 | +0.88(+3.12%) |
Mar 24, 2021 | 28.82 | 29.25 | 28.01 | 28.34 | 2,007,164 | +0.00(+0.00%) |
Mar 23, 2021 | 28.72 | 29.21 | 27.90 | 28.34 | 1,503,114 | -0.81(-2.77%) |
Mar 22, 2021 | 29.54 | 29.62 | 28.60 | 29.14 | 1,115,074 | -0.48(-1.62%) |
Mar 19, 2021 | 29.18 | 29.85 | 28.88 | 29.62 | 1,802,971 | +0.25(+0.85%) |
Mar 18, 2021 | 30.10 | 30.40 | 29.23 | 29.37 | 1,039,926 | -0.72(-2.40%) |
Mar 17, 2021 | 29.67 | 30.12 | 29.13 | 30.10 | 520,376 | +0.33(+1.13%) |
Mar 16, 2021 | 30.63 | 30.78 | 29.17 | 29.76 | 994,384 | -0.81(-2.64%) |
Mar 15, 2021 | 29.99 | 30.86 | 29.85 | 30.57 | 790,550 | +0.70(+2.36%) |
Mar 12, 2021 | 29.91 | 30.41 | 29.55 | 29.86 | 755,265 | +0.06(+0.20%) |
Mar 11, 2021 | 28.52 | 29.98 | 28.15 | 29.80 | 804,194 | +1.67(+5.92%) |
Mar 10, 2021 | 27.23 | 28.23 | 26.91 | 28.14 | 897,096 | +1.13(+4.20%) |
Mar 09, 2021 | 28.03 | 28.09 | 26.94 | 27.00 | 1,089,145 | -0.58(-2.09%) |
Mar 08, 2021 | 26.62 | 27.88 | 26.47 | 27.58 | 1,290,820 | +1.18(+4.46%) |
Mar 05, 2021 | 26.70 | 26.70 | 24.38 | 26.40 | 977,594 | +0.16(+0.62%) |
Mar 04, 2021 | 27.43 | 27.69 | 25.29 | 26.24 | 1,267,930 | -1.19(-4.35%) |
Mar 03, 2021 | 27.32 | 28.16 | 27.06 | 27.43 | 1,212,991 | +0.47(+1.75%) |
Mar 02, 2021 | 26.94 | 27.37 | 26.44 | 26.96 | 654,478 | -0.06(-0.22%) |
Mar 01, 2021 | 26.61 | 27.14 | 26.20 | 27.02 | 811,800 | +1.12(+4.31%) |
Feb 26, 2021 | 25.80 | 26.39 | 25.06 | 25.91 | 820,834 | +0.54(+2.13%) |
Feb 25, 2021 | 25.89 | 26.19 | 25.06 | 25.36 | 1,187,483 | -0.55(-2.12%) |
Feb 24, 2021 | 25.42 | 26.25 | 25.00 | 25.91 | 2,004,783 | +0.69(+2.72%) |
Feb 23, 2021 | 24.45 | 25.46 | 23.99 | 25.23 | 963,390 | +0.27(+1.10%) |
Feb 22, 2021 | 25.04 | 25.83 | 24.90 | 24.95 | 971,487 | -0.12(-0.48%) |
Feb 19, 2021 | 24.71 | 25.24 | 24.54 | 25.07 | 593,730 | +0.46(+1.88%) |
Feb 18, 2021 | 24.82 | 25.14 | 24.20 | 24.61 | 657,622 | -0.46(-1.82%) |
Feb 17, 2021 | 24.92 | 25.24 | 24.22 | 25.06 | 805,894 | +0.06(+0.24%) |
Feb 16, 2021 | 25.06 | 25.36 | 24.60 | 25.00 | 1,041,488 | +0.34(+1.39%) |
Feb 12, 2021 | 23.56 | 24.66 | 23.48 | 24.66 | 694,122 | +0.80(+3.35%) |
Feb 11, 2021 | 24.30 | 24.42 | 23.19 | 23.86 | 1,018,623 | -0.09(-0.36%) |
Feb 10, 2021 | 24.63 | 25.33 | 23.73 | 23.95 | 1,459,138 | +0.07(+0.29%) |
Feb 09, 2021 | 23.77 | 24.25 | 23.42 | 23.88 | 1,051,442 | -0.13(-0.54%) |
Feb 08, 2021 | 23.22 | 24.09 | 22.75 | 24.01 | 1,464,160 | +0.94(+4.10%) |
Feb 05, 2021 | 22.27 | 23.15 | 22.21 | 23.06 | 1,623,034 | +1.12(+5.09%) |
Feb 04, 2021 | 21.02 | 21.99 | 20.99 | 21.95 | 896,927 | +0.94(+4.45%) |
Feb 03, 2021 | 20.61 | 21.23 | 20.47 | 21.01 | 874,039 | +0.49(+2.38%) |
Feb 02, 2021 | 20.17 | 20.68 | 20.10 | 20.52 | 914,135 | +0.46(+2.31%) |
Feb 01, 2021 | 20.24 | 20.58 | 19.78 | 20.06 | 1,484,394 | -0.10(-0.51%) |
Jan 29, 2021 | 21.09 | 21.09 | 19.98 | 20.16 | 1,620,938 | -0.98(-4.63%) |
Jan 28, 2021 | 21.18 | 21.55 | 20.23 | 21.14 | 1,194,993 | +0.56(+2.71%) |
Jan 27, 2021 | 20.24 | 21.05 | 19.84 | 20.58 | 1,517,827 | -0.50(-2.36%) |
Jan 26, 2021 | 21.94 | 21.94 | 20.77 | 21.08 | 1,064,593 | -0.28(-1.33%) |
Jan 25, 2021 | 21.94 | 22.15 | 21.14 | 21.36 | 1,157,394 | -0.75(-3.38%) |
Jan 22, 2021 | 21.88 | 22.14 | 21.68 | 22.11 | 591,517 | -0.11(-0.50%) |
Jan 21, 2021 | 22.00 | 22.38 | 21.60 | 22.22 | 704,825 | +0.19(+0.86%) |
Jan 20, 2021 | 20.76 | 22.29 | 20.76 | 22.03 | 1,223,539 | +1.29(+6.21%) |
Jan 19, 2021 | 21.79 | 21.90 | 20.70 | 20.74 | 1,405,060 | -0.75(-3.48%) |
Jan 15, 2021 | 21.59 | 21.74 | 21.27 | 21.49 | 1,063,544 | -0.41(-1.88%) |
Jan 14, 2021 | 21.85 | 22.15 | 21.39 | 21.90 | 1,045,165 | +0.66(+3.11%) |
Jan 13, 2021 | 22.07 | 22.41 | 21.19 | 21.24 | 919,820 | -1.22(-5.43%) |
Jan 12, 2021 | 21.59 | 22.50 | 21.37 | 22.46 | 1,248,800 | +1.13(+5.31%) |
Jan 11, 2021 | 21.29 | 21.83 | 21.08 | 21.33 | 724,551 | -0.42(-1.93%) |
Jan 08, 2021 | 21.95 | 22.17 | 21.34 | 21.75 | 939,161 | -0.07(-0.31%) |
Jan 07, 2021 | 22.36 | 22.66 | 21.71 | 21.82 | 772,169 | -0.22(-1.01%) |
Jan 06, 2021 | 21.90 | 22.63 | 21.84 | 22.04 | 1,167,276 | +0.15(+0.67%) |
Jan 05, 2021 | 20.85 | 22.07 | 20.61 | 21.90 | 1,362,859 | +0.86(+4.08%) |
Jan 04, 2021 | 21.58 | 21.79 | 20.32 | 21.04 | 1,798,045 | -0.46(-2.16%) |
Dec 31, 2020 | 21.50 | 21.50 | 21.50 | 1,532,830 | +0.29(+1.38%) | |
Dec 30, 2020 | 21.20 | 21.36 | 20.61 | 21.21 | 1,532,830 | +0.15(+0.73%) |
Dec 29, 2020 | 21.69 | 21.89 | 20.93 | 21.05 | 1,228,702 | -0.59(-2.74%) |
Dec 28, 2020 | 22.32 | 22.71 | 21.53 | 21.65 | 1,959,087 | -0.27(-1.25%) |
Dec 24, 2020 | 22.08 | 22.08 | 21.51 | 21.92 | 915,519 | -0.15(-0.66%) |
Dec 23, 2020 | 21.53 | 22.38 | 21.42 | 22.07 | 1,590,980 | +0.78(+3.67%) |
Dec 22, 2020 | 20.53 | 21.41 | 20.36 | 21.29 | 1,389,112 | +0.74(+3.59%) |
Dec 21, 2020 | 20.20 | 20.93 | 19.96 | 20.55 | 1,122,280 | -0.59(-2.80%) |
Dec 18, 2020 | 20.89 | 21.68 | 20.74 | 21.14 | 1,900,683 | +0.33(+1.57%) |
Dec 17, 2020 | 20.90 | 21.04 | 20.25 | 20.81 | 922,209 | +0.14(+0.66%) |
Dec 16, 2020 | 21.36 | 21.39 | 20.47 | 20.68 | 3,410,813 | -0.68(-3.18%) |
Dec 15, 2020 | 21.03 | 21.82 | 20.84 | 21.35 | 825,779 | +0.60(+2.90%) |
Dec 14, 2020 | 21.03 | 21.29 | 20.68 | 20.75 | 612,278 | +0.08(+0.37%) |
Dec 11, 2020 | 20.91 | 21.33 | 20.38 | 20.68 | 578,939 | -0.27(-1.31%) |
Dec 10, 2020 | 20.58 | 21.21 | 20.44 | 20.95 | 691,980 | +0.04(+0.21%) |
Dec 09, 2020 | 21.45 | 21.63 | 20.66 | 20.91 | 1,168,726 | -0.04(-0.21%) |
Dec 08, 2020 | 19.96 | 21.01 | 19.93 | 20.95 | 823,213 | +0.66(+3.26%) |
Dec 07, 2020 | 20.38 | 20.68 | 20.05 | 20.29 | 858,378 | -0.35(-1.71%) |
Dec 04, 2020 | 19.72 | 20.67 | 19.53 | 20.64 | 1,422,601 | +1.11(+5.67%) |
Dec 03, 2020 | 19.18 | 19.62 | 18.80 | 19.53 | 1,912,374 | +0.51(+2.66%) |
Dec 02, 2020 | 18.77 | 19.29 | 18.34 | 19.03 | 1,117,277 | +0.19(+1.00%) |
Dec 01, 2020 | 19.02 | 19.04 | 18.52 | 18.84 | 948,780 | +0.17(+0.90%) |
Nov 30, 2020 | 18.97 | 18.98 | 18.13 | 18.67 | 1,664,902 | -0.48(-2.49%) |
Nov 27, 2020 | 19.04 | 19.47 | 18.86 | 19.15 | 525,133 | +0.15(+0.77%) |
Nov 25, 2020 | 19.32 | 19.39 | 18.56 | 19.00 | 1,551,875 | -0.52(-2.64%) |
Nov 24, 2020 | 18.98 | 19.62 | 18.73 | 19.52 | 1,456,499 | +0.88(+4.70%) |
Nov 23, 2020 | 18.65 | 18.91 | 18.07 | 18.64 | 1,189,747 | -0.01(-0.05%) |
Nov 20, 2020 | 18.72 | 18.98 | 18.36 | 18.65 | 958,843 | -0.22(-1.18%) |
Nov 19, 2020 | 18.75 | 19.00 | 18.25 | 18.87 | 1,172,187 | +0.03(+0.14%) |
Nov 18, 2020 | 18.50 | 19.17 | 18.30 | 18.85 | 1,453,452 | +0.39(+2.14%) |
Nov 17, 2020 | 17.67 | 18.48 | 17.40 | 18.45 | 1,059,870 | +0.38(+2.09%) |
Nov 16, 2020 | 19.28 | 19.29 | 17.83 | 18.07 | 1,225,493 | +0.09(+0.48%) |
Nov 13, 2020 | 17.46 | 18.45 | 17.45 | 17.99 | 985,630 | +0.87(+5.07%) |
Nov 12, 2020 | 17.30 | 17.68 | 16.93 | 17.12 | 1,108,521 | -0.52(-2.92%) |
Nov 11, 2020 | 18.42 | 18.50 | 17.34 | 17.64 | 1,127,404 | -0.58(-3.16%) |
Nov 10, 2020 | 18.50 | 18.91 | 17.83 | 18.21 | 1,228,659 | -0.45(-2.39%) |
Nov 09, 2020 | 20.16 | 22.45 | 18.48 | 18.66 | 2,798,393 | +0.60(+3.30%) |
Nov 06, 2020 | 18.11 | 18.20 | 17.54 | 18.06 | 891,411 | -0.08(-0.45%) |
Nov 05, 2020 | 17.22 | 18.23 | 17.22 | 18.14 | 1,764,004 | +1.05(+6.13%) |
Nov 04, 2020 | 16.80 | 17.69 | 16.71 | 17.10 | 913,707 | -0.02(-0.10%) |
Nov 03, 2020 | 17.01 | 17.24 | 16.73 | 17.11 | 945,601 | +0.41(+2.47%) |
Nov 02, 2020 | 16.48 | 16.70 | 16.07 | 16.70 | 1,104,926 | +0.28(+1.73%) |
Oct 30, 2020 | 16.25 | 16.73 | 15.68 | 16.42 | 1,528,000 | +0.29(+1.81%) |
Oct 29, 2020 | 15.46 | 16.73 | 15.46 | 16.13 | 2,092,572 | +0.69(+4.45%) |
Oct 28, 2020 | 16.73 | 16.99 | 15.40 | 15.44 | 4,376,954 | -0.66(-4.11%) |
Oct 27, 2020 | 16.94 | 17.13 | 15.83 | 16.10 | 4,341,103 | -0.70(-4.19%) |
Oct 26, 2020 | 16.96 | 17.20 | 16.41 | 16.80 | 1,562,066 | -0.57(-3.26%) |
Oct 23, 2020 | 16.94 | 17.57 | 16.53 | 17.37 | 1,556,883 | +0.66(+3.96%) |
Oct 22, 2020 | 15.87 | 16.82 | 15.87 | 16.71 | 1,459,887 | +0.98(+6.22%) |
Oct 21, 2020 | 16.05 | 16.15 | 15.59 | 15.73 | 771,950 | -0.31(-1.93%) |
Oct 20, 2020 | 16.02 | 16.43 | 15.82 | 16.04 | 1,169,763 | +0.25(+1.58%) |
Oct 19, 2020 | 16.40 | 16.45 | 15.70 | 15.79 | 1,042,509 | -0.56(-3.41%) |
Oct 16, 2020 | 15.92 | 16.57 | 15.82 | 16.35 | 1,161,723 | +0.57(+3.62%) |
Oct 15, 2020 | 15.41 | 15.90 | 15.41 | 15.78 | 857,118 | +0.16(+1.02%) |
Oct 14, 2020 | 15.75 | 16.38 | 15.52 | 15.62 | 1,043,432 | +0.11(+0.72%) |
Oct 13, 2020 | 15.11 | 15.60 | 14.86 | 15.51 | 1,437,043 | +0.05(+0.33%) |
Oct 12, 2020 | 15.20 | 15.61 | 14.98 | 15.46 | 1,248,179 | +0.30(+2.01%) |
Oct 09, 2020 | 15.52 | 15.74 | 15.14 | 15.15 | 881,628 | -0.22(-1.42%) |
Oct 08, 2020 | 15.46 | 15.75 | 15.11 | 15.37 | 816,684 | +0.11(+0.73%) |
Oct 07, 2020 | 15.18 | 15.37 | 14.98 | 15.26 | 1,089,061 | +0.37(+2.48%) |
Oct 06, 2020 | 15.39 | 15.79 | 14.87 | 14.89 | 1,292,215 | -0.50(-3.24%) |
Oct 05, 2020 | 15.46 | 15.57 | 14.97 | 15.39 | 980,254 | +0.01(+0.06%) |
Oct 02, 2020 | 14.25 | 15.52 | 14.22 | 15.38 | 1,315,222 | +0.28(+1.88%) |
Oct 01, 2020 | 14.94 | 15.39 | 14.73 | 15.09 | 1,210,335 | +0.41(+2.81%) |
Sep 30, 2020 | 14.46 | 15.15 | 14.46 | 14.68 | 1,570,256 | +0.36(+2.52%) |
Sep 29, 2020 | 15.05 | 15.24 | 14.24 | 14.32 | 1,493,593 | -0.73(-4.85%) |
Sep 28, 2020 | 15.03 | 15.30 | 14.53 | 15.05 | 1,568,325 | +0.34(+2.33%) |
Sep 25, 2020 | 14.25 | 14.89 | 14.17 | 14.71 | 1,092,194 | +0.44(+3.07%) |
Sep 24, 2020 | 14.10 | 14.79 | 13.77 | 14.27 | 1,087,587 | -0.02(-0.12%) |
Sep 23, 2020 | 14.84 | 15.21 | 14.19 | 14.29 | 1,574,713 | -0.53(-3.59%) |
Sep 22, 2020 | 14.18 | 14.84 | 14.13 | 14.82 | 1,519,072 | +0.82(+5.89%) |
Sep 21, 2020 | 14.33 | 14.34 | 13.58 | 14.00 | 2,119,365 | -0.88(-5.94%) |
Sep 18, 2020 | 15.31 | 15.43 | 14.60 | 14.88 | 1,928,052 | -0.39(-2.53%) |
Sep 17, 2020 | 14.99 | 15.44 | 14.86 | 15.27 | 1,421,204 | -0.15(-1.00%) |
Sep 16, 2020 | 15.83 | 15.88 | 15.30 | 15.42 | 1,251,107 | -0.40(-2.50%) |
Sep 15, 2020 | 15.56 | 16.53 | 15.27 | 15.82 | 2,608,477 | +0.45(+2.91%) |
Sep 14, 2020 | 14.93 | 15.42 | 14.80 | 15.37 | 1,635,283 | +0.64(+4.37%) |
Sep 11, 2020 | 15.13 | 15.39 | 14.20 | 14.73 | 2,140,598 | -0.28(-1.89%) |
Sep 10, 2020 | 15.16 | 15.82 | 15.00 | 15.01 | 1,603,491 | -0.11(-0.74%) |
Sep 09, 2020 | 15.03 | 15.22 | 14.49 | 15.12 | 1,041,543 | +0.39(+2.68%) |
Sep 08, 2020 | 14.66 | 15.24 | 14.60 | 14.73 | 1,259,753 | -0.34(-2.28%) |
Sep 04, 2020 | 15.11 | 15.41 | 14.60 | 15.07 | 1,492,712 | +0.25(+1.68%) |
Sep 03, 2020 | 15.76 | 15.90 | 14.66 | 14.82 | 2,401,840 | -0.94(-5.94%) |
Sep 02, 2020 | 15.92 | 16.01 | 15.12 | 15.76 | 1,390,757 | -0.05(-0.33%) |
Sep 01, 2020 | 14.60 | 15.86 | 14.44 | 15.81 | 1,873,002 | +1.15(+7.82%) |
Aug 31, 2020 | 15.52 | 15.54 | 14.65 | 14.66 | 1,706,711 | -0.85(-5.48%) |
Aug 28, 2020 | 15.27 | 15.76 | 15.08 | 15.51 | 1,861,901 | +0.39(+2.58%) |
Aug 27, 2020 | 14.96 | 15.31 | 14.78 | 15.12 | 1,590,670 | +0.16(+1.09%) |
Aug 26, 2020 | 14.61 | 15.15 | 14.46 | 14.96 | 1,837,509 | +0.44(+3.02%) |
Aug 25, 2020 | 14.55 | 14.97 | 14.40 | 14.52 | 2,285,089 | +0.10(+0.72%) |
Aug 24, 2020 | 14.63 | 14.73 | 14.09 | 14.42 | 3,499,793 | -0.06(-0.42%) |
Aug 21, 2020 | 14.81 | 15.08 | 14.39 | 14.48 | 3,576,476 | -0.37(-2.49%) |
Aug 20, 2020 | 14.16 | 14.95 | 13.96 | 14.85 | 1,938,441 | +0.64(+4.53%) |
Aug 19, 2020 | 14.06 | 14.75 | 13.95 | 14.20 | 1,984,623 | +0.19(+1.35%) |
Aug 18, 2020 | 14.20 | 14.24 | 13.26 | 14.01 | 3,160,980 | -0.09(-0.61%) |
Aug 17, 2020 | 13.79 | 14.43 | 13.45 | 14.10 | 3,696,838 | +0.17(+1.23%) |
Aug 14, 2020 | 13.27 | 14.52 | 13.09 | 13.93 | 3,946,248 | +0.77(+5.87%) |
Aug 13, 2020 | 12.95 | 13.27 | 12.75 | 13.15 | 1,721,249 | +0.06(+0.46%) |
Aug 12, 2020 | 12.80 | 13.43 | 12.75 | 13.09 | 3,115,304 | +0.57(+4.52%) |
Aug 11, 2020 | 12.69 | 12.85 | 11.80 | 12.53 | 3,956,852 | +0.34(+2.82%) |
Aug 10, 2020 | 12.15 | 12.60 | 11.80 | 12.18 | 3,899,467 | +0.23(+1.94%) |
Aug 07, 2020 | 11.44 | 11.98 | 11.37 | 11.95 | 2,566,622 | +0.40(+3.49%) |
Aug 06, 2020 | 10.82 | 11.68 | 10.57 | 11.55 | 3,061,096 | +0.80(+7.43%) |
Aug 05, 2020 | 10.62 | 11.27 | 9.883 | 10.75 | 4,604,216 | +0.24(+2.29%) |
Aug 04, 2020 | 10.04 | 10.60 | 9.934 | 10.51 | 3,311,953 | +0.47(+4.70%) |